Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-05 |
0.2755 USD |
107,642,898.1621 XRP |
0.2662 USD |
0.2651 USD |
0.2820 USD |
0.2777 USD |
| 2020-02-04 |
0.2578 USD |
112,569,515.4603 XRP |
0.2550 USD |
0.2450 USD |
0.2702 USD |
0.2656 USD |
| 2020-02-03 |
0.2512 USD |
67,368,920.6476 XRP |
0.2500 USD |
0.2464 USD |
0.2599 USD |
0.2543 USD |
| 2020-02-02 |
0.2508 USD |
47,686,490.5765 XRP |
0.2414 USD |
0.2350 USD |
0.2612 USD |
0.2514 USD |
| 2020-02-01 |
0.2405 USD |
33,394,694.4218 XRP |
0.2389 USD |
0.2365 USD |
0.2430 USD |
0.2411 USD |
| 2020-01-31 |
0.2389 USD |
77,150,891.9760 XRP |
0.2434 USD |
0.2330 USD |
0.2449 USD |
0.2383 USD |
| 2020-01-30 |
0.2373 USD |
83,947,113.6627 XRP |
0.2346 USD |
0.2300 USD |
0.2465 USD |
0.2434 USD |
| 2020-01-29 |
0.2375 USD |
68,743,043.2537 XRP |
0.2391 USD |
0.2318 USD |
0.2417 USD |
0.2356 USD |
| 2020-01-28 |
0.2346 USD |
77,703,087.8349 XRP |
0.2308 USD |
0.2301 USD |
0.2413 USD |
0.2388 USD |
| 2020-01-27 |
0.2301 USD |
51,400,124.9231 XRP |
0.2309 USD |
0.2254 USD |
0.2337 USD |
0.2311 USD |
| 2020-01-26 |
0.2237 USD |
28,915,825.7081 XRP |
0.2189 USD |
0.2175 USD |
0.2328 USD |
0.2307 USD |
| 2020-01-25 |
0.2189 USD |
32,320,718.4632 XRP |
0.2221 USD |
0.2160 USD |
0.2225 USD |
0.2198 USD |
| 2020-01-24 |
0.2213 USD |
77,359,319.1119 XRP |
0.2252 USD |
0.2130 USD |
0.2260 USD |
0.2214 USD |
| 2020-01-23 |
0.2273 USD |
67,923,697.6390 XRP |
0.2366 USD |
0.2203 USD |
0.2370 USD |
0.2248 USD |
| 2020-01-22 |
0.2355 USD |
57,962,527.8047 XRP |
0.2368 USD |
0.2316 USD |
0.2394 USD |
0.2355 USD |
| 2020-01-21 |
0.2358 USD |
65,681,231.6303 XRP |
0.2325 USD |
0.2286 USD |
0.2414 USD |
0.2364 USD |
| 2020-01-20 |
0.2317 USD |
48,479,459.5272 XRP |
0.2358 USD |
0.2237 USD |
0.2361 USD |
0.2331 USD |
| 2020-01-19 |
0.2377 USD |
42,480,528.6714 XRP |
0.2428 USD |
0.2263 USD |
0.2514 USD |
0.2359 USD |
| 2020-01-18 |
0.2406 USD |
47,568,198.4682 XRP |
0.2380 USD |
0.2316 USD |
0.2540 USD |
0.2431 USD |
| 2020-01-17 |
0.2353 USD |
73,809,893.8862 XRP |
0.2291 USD |
0.2262 USD |
0.2443 USD |
0.2383 USD |
| 2020-01-16 |
0.2269 USD |
66,684,217.4508 XRP |
0.2338 USD |
0.2221 USD |
0.2347 USD |
0.2288 USD |
| 2020-01-15 |
0.2350 USD |
70,751,124.6886 XRP |
0.2346 USD |
0.2261 USD |
0.2433 USD |
0.2333 USD |
| 2020-01-14 |
0.2270 USD |
85,569,474.6780 XRP |
0.2115 USD |
0.2111 USD |
0.2454 USD |
0.2351 USD |
| 2020-01-13 |
0.2114 USD |
41,406,160.4720 XRP |
0.2153 USD |
0.2096 USD |
0.2153 USD |
0.2113 USD |
| 2020-01-12 |
0.2136 USD |
21,081,435.6227 XRP |
0.2115 USD |
0.2095 USD |
0.2170 USD |
0.2142 USD |
| 2020-01-11 |
0.2131 USD |
43,537,529.3261 XRP |
0.2126 USD |
0.2084 USD |
0.2199 USD |
0.2117 USD |
| 2020-01-10 |
0.2055 USD |
56,210,720.3343 XRP |
0.2038 USD |
0.1998 USD |
0.2127 USD |
0.2127 USD |
| 2020-01-09 |
0.2046 USD |
50,562,395.3628 XRP |
0.2075 USD |
0.2010 USD |
0.2086 USD |
0.2042 USD |
| 2020-01-08 |
0.2112 USD |
56,683,236.9698 XRP |
0.2138 USD |
0.2030 USD |
0.2188 USD |
0.2076 USD |
| 2020-01-07 |
0.2152 USD |
65,764,811.6863 XRP |
0.2234 USD |
0.2070 USD |
0.2256 USD |
0.2140 USD |
| 2020-01-06 |
0.2115 USD |
70,169,053.2461 XRP |
0.1941 USD |
0.1938 USD |
0.2239 USD |
0.2226 USD |
| 2020-01-05 |
0.1949 USD |
24,724,060.4555 XRP |
0.1931 USD |
0.1926 USD |
0.1974 USD |
0.1945 USD |
| 2020-01-04 |
0.1922 USD |
26,685,037.1891 XRP |
0.1933 USD |
0.1902 USD |
0.1936 USD |
0.1927 USD |
| 2020-01-03 |
0.1908 USD |
54,956,177.1787 XRP |
0.1869 USD |
0.1840 USD |
0.1939 USD |
0.1931 USD |
| 2020-01-02 |
0.1892 USD |
37,719,195.3049 XRP |
0.1921 USD |
0.1847 USD |
0.1925 USD |
0.1869 USD |
| 2020-01-01 |
0.1932 USD |
6,321,159.1326 XRP |
0.1920 USD |
0.1914 USD |
0.1947 USD |
0.1921 USD |
| 2019-12-31 |
0.1919 USD |
17,878,400.2436 XRP |
0.1926 USD |
0.1892 USD |
0.1936 USD |
0.1925 USD |
| 2019-12-30 |
0.1937 USD |
41,324,164.0141 XRP |
0.1958 USD |
0.1913 USD |
0.1978 USD |
0.1925 USD |
| 2019-12-29 |
0.1946 USD |
21,785,457.4432 XRP |
0.1925 USD |
0.1905 USD |
0.1982 USD |
0.1966 USD |
| 2019-12-28 |
0.1922 USD |
23,559,215.5512 XRP |
0.1897 USD |
0.1894 USD |
0.1946 USD |
0.1926 USD |
| 2019-12-27 |
0.1884 USD |
42,616,406.1217 XRP |
0.1889 USD |
0.1841 USD |
0.1903 USD |
0.1898 USD |
| 2019-12-26 |
0.1893 USD |
33,884,115.4718 XRP |
0.1882 USD |
0.1870 USD |
0.1941 USD |
0.1889 USD |
| 2019-12-25 |
0.1890 USD |
16,378,262.9450 XRP |
0.1905 USD |
0.1861 USD |
0.1918 USD |
0.1882 USD |
| 2019-12-24 |
0.1907 USD |
65,093,243.6514 XRP |
0.1895 USD |
0.1872 USD |
0.1940 USD |
0.1903 USD |
| 2019-12-23 |
0.1940 USD |
23,163,745.3014 XRP |
0.1970 USD |
0.1883 USD |
0.1989 USD |
0.1893 USD |
| 2019-12-22 |
0.1934 USD |
24,114,470.2001 XRP |
0.1913 USD |
0.1905 USD |
0.1972 USD |
0.1963 USD |
| 2019-12-21 |
0.1925 USD |
28,268,997.7130 XRP |
0.1951 USD |
0.1900 USD |
0.1965 USD |
0.1914 USD |
| 2019-12-20 |
0.1903 USD |
57,059,688.1130 XRP |
0.1877 USD |
0.1834 USD |
0.1981 USD |
0.1946 USD |
| 2019-12-19 |
0.1886 USD |
55,045,097.7057 XRP |
0.1964 USD |
0.1844 USD |
0.1975 USD |
0.1882 USD |
| 2019-12-18 |
0.1873 USD |
80,911,973.7980 XRP |
0.1831 USD |
0.1747 USD |
0.2010 USD |
0.1956 USD |