Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-26 |
0.1643 USD |
206,419,025.7966 XRP |
0.1621 USD |
0.1598 USD |
0.1781 USD |
0.1769 USD |
| 2020-03-25 |
0.1612 USD |
163,095,703.6437 XRP |
0.1627 USD |
0.1571 USD |
0.1658 USD |
0.1617 USD |
| 2020-03-24 |
0.1611 USD |
186,415,158.7339 XRP |
0.1594 USD |
0.1576 USD |
0.1649 USD |
0.1631 USD |
| 2020-03-23 |
0.1544 USD |
161,564,583.0788 XRP |
0.1475 USD |
0.1450 USD |
0.1620 USD |
0.1589 USD |
| 2020-03-22 |
0.1550 USD |
66,282,567.5404 XRP |
0.1581 USD |
0.1459 USD |
0.1620 USD |
0.1476 USD |
| 2020-03-21 |
0.1567 USD |
95,533,247.5612 XRP |
0.1573 USD |
0.1518 USD |
0.1622 USD |
0.1578 USD |
| 2020-03-20 |
0.1630 USD |
129,606,329.4330 XRP |
0.1650 USD |
0.1450 USD |
0.1760 USD |
0.1569 USD |
| 2020-03-19 |
0.1569 USD |
212,686,446.3683 XRP |
0.1480 USD |
0.1444 USD |
0.1735 USD |
0.1655 USD |
| 2020-03-18 |
0.1453 USD |
155,855,450.7780 XRP |
0.1478 USD |
0.1403 USD |
0.1498 USD |
0.1474 USD |
| 2020-03-17 |
0.1474 USD |
178,665,310.5950 XRP |
0.1415 USD |
0.1398 USD |
0.1529 USD |
0.1489 USD |
| 2020-03-16 |
0.1397 USD |
215,855,267.4476 XRP |
0.1525 USD |
0.1275 USD |
0.1535 USD |
0.1403 USD |
| 2020-03-15 |
0.1523 USD |
71,717,087.9719 XRP |
0.1455 USD |
0.1441 USD |
0.1647 USD |
0.1528 USD |
| 2020-03-14 |
0.1532 USD |
50,860,605.0076 XRP |
0.1603 USD |
0.1431 USD |
0.1605 USD |
0.1461 USD |
| 2020-03-13 |
0.1480 USD |
284,576,384.2990 XRP |
0.1382 USD |
0.1140 USD |
0.1722 USD |
0.1594 USD |
| 2020-03-12 |
0.1683 USD |
324,187,458.3656 XRP |
0.2084 USD |
0.1300 USD |
0.2100 USD |
0.1400 USD |
| 2020-03-11 |
0.2085 USD |
149,559,742.9825 XRP |
0.2116 USD |
0.1993 USD |
0.2139 USD |
0.2052 USD |
| 2020-03-10 |
0.2104 USD |
140,909,632.9546 XRP |
0.2100 USD |
0.2051 USD |
0.2161 USD |
0.2117 USD |
| 2020-03-09 |
0.2055 USD |
164,988,213.6633 XRP |
0.2039 USD |
0.1978 USD |
0.2118 USD |
0.2087 USD |
| 2020-03-08 |
0.2191 USD |
79,819,051.4902 XRP |
0.2364 USD |
0.2004 USD |
0.2365 USD |
0.2039 USD |
| 2020-03-06 |
0.2416 USD |
142,921,843.5342 XRP |
0.2393 USD |
0.2373 USD |
0.2467 USD |
0.2425 USD |
| 2020-03-05 |
0.2393 USD |
147,123,422.2128 XRP |
0.2346 USD |
0.2344 USD |
0.2436 USD |
0.2392 USD |
| 2020-03-04 |
0.2338 USD |
89,256,623.2515 XRP |
0.2343 USD |
0.2303 USD |
0.2383 USD |
0.2349 USD |
| 2020-03-03 |
0.2347 USD |
76,433,026.8011 XRP |
0.2394 USD |
0.2296 USD |
0.2399 USD |
0.2333 USD |
| 2020-03-02 |
0.2334 USD |
58,351,822.0540 XRP |
0.2266 USD |
0.2237 USD |
0.2416 USD |
0.2398 USD |
| 2020-03-01 |
0.2295 USD |
44,216,480.1964 XRP |
0.2288 USD |
0.2231 USD |
0.2362 USD |
0.2270 USD |
| 2020-02-29 |
0.2360 USD |
66,300,048.7940 XRP |
0.2372 USD |
0.2243 USD |
0.2427 USD |
0.2290 USD |
| 2020-02-28 |
0.2357 USD |
139,447,319.9956 XRP |
0.2383 USD |
0.2278 USD |
0.2441 USD |
0.2372 USD |
| 2020-02-27 |
0.2372 USD |
143,741,542.8326 XRP |
0.2294 USD |
0.2239 USD |
0.2477 USD |
0.2374 USD |
| 2020-02-26 |
0.2377 USD |
147,265,513.4390 XRP |
0.2521 USD |
0.2225 USD |
0.2550 USD |
0.2289 USD |
| 2020-02-25 |
0.2601 USD |
114,901,224.4726 XRP |
0.2706 USD |
0.2507 USD |
0.2710 USD |
0.2515 USD |
| 2020-02-24 |
0.2718 USD |
88,815,943.6202 XRP |
0.2841 USD |
0.2639 USD |
0.2849 USD |
0.2704 USD |
| 2020-02-23 |
0.2819 USD |
30,336,316.2892 XRP |
0.2750 USD |
0.2750 USD |
0.2855 USD |
0.2840 USD |
| 2020-02-22 |
0.2739 USD |
41,465,005.7546 XRP |
0.2745 USD |
0.2706 USD |
0.2786 USD |
0.2754 USD |
| 2020-02-21 |
0.2747 USD |
83,928,534.6290 XRP |
0.2710 USD |
0.2684 USD |
0.2793 USD |
0.2744 USD |
| 2020-02-20 |
0.2726 USD |
105,595,738.2245 XRP |
0.2744 USD |
0.2612 USD |
0.2813 USD |
0.2712 USD |
| 2020-02-19 |
0.2944 USD |
155,657,910.9737 XRP |
0.2993 USD |
0.2698 USD |
0.3091 USD |
0.2763 USD |
| 2020-02-18 |
0.2916 USD |
110,681,987.9528 XRP |
0.2870 USD |
0.2756 USD |
0.3032 USD |
0.2982 USD |
| 2020-02-17 |
0.2800 USD |
66,656,575.2629 XRP |
0.2925 USD |
0.2690 USD |
0.2954 USD |
0.2872 USD |
| 2020-02-16 |
0.2968 USD |
57,069,518.6309 XRP |
0.3076 USD |
0.2688 USD |
0.3188 USD |
0.2950 USD |
| 2020-02-15 |
0.3255 USD |
77,660,213.7765 XRP |
0.3370 USD |
0.2940 USD |
0.3468 USD |
0.3048 USD |
| 2020-02-14 |
0.3282 USD |
95,852,431.7926 XRP |
0.3279 USD |
0.3101 USD |
0.3399 USD |
0.3357 USD |
| 2020-02-13 |
0.3216 USD |
167,364,876.7618 XRP |
0.3048 USD |
0.2979 USD |
0.3409 USD |
0.3271 USD |
| 2020-02-12 |
0.2950 USD |
127,524,729.3763 XRP |
0.2825 USD |
0.2813 USD |
0.3098 USD |
0.3051 USD |
| 2020-02-11 |
0.2747 USD |
99,124,643.7890 XRP |
0.2730 USD |
0.2671 USD |
0.2848 USD |
0.2823 USD |
| 2020-02-10 |
0.2731 USD |
81,674,201.5769 XRP |
0.2828 USD |
0.2663 USD |
0.2833 USD |
0.2747 USD |
| 2020-02-09 |
0.2821 USD |
31,888,426.4680 XRP |
0.2773 USD |
0.2762 USD |
0.2895 USD |
0.2825 USD |
| 2020-02-08 |
0.2759 USD |
34,888,745.6611 XRP |
0.2790 USD |
0.2636 USD |
0.2823 USD |
0.2775 USD |
| 2020-02-07 |
0.2813 USD |
71,831,740.8556 XRP |
0.2829 USD |
0.2772 USD |
0.2882 USD |
0.2790 USD |
| 2020-02-06 |
0.2801 USD |
96,969,547.5044 XRP |
0.2780 USD |
0.2673 USD |
0.2879 USD |
0.2825 USD |
| 2020-02-05 |
0.2755 USD |
107,642,898.1621 XRP |
0.2662 USD |
0.2651 USD |
0.2820 USD |
0.2777 USD |