Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-10 |
0.2801 USD |
30,262,803.6222 XRP |
0.2800 USD |
0.2765 USD |
0.2843 USD |
0.2789 USD |
| 2019-11-09 |
0.2785 USD |
20,032,483.8831 XRP |
0.2752 USD |
0.2742 USD |
0.2812 USD |
0.2799 USD |
| 2019-11-08 |
0.2793 USD |
63,282,850.2921 XRP |
0.2904 USD |
0.2703 USD |
0.2905 USD |
0.2752 USD |
| 2019-11-07 |
0.2931 USD |
47,481,612.6947 XRP |
0.3104 USD |
0.2740 USD |
0.3150 USD |
0.2901 USD |
| 2019-11-06 |
0.3024 USD |
28,705,808.1768 XRP |
0.3011 USD |
0.2973 USD |
0.3131 USD |
0.3097 USD |
| 2019-11-05 |
0.3012 USD |
34,224,102.4588 XRP |
0.2997 USD |
0.2952 USD |
0.3050 USD |
0.3008 USD |
| 2019-11-04 |
0.2937 USD |
21,427,503.0066 XRP |
0.2906 USD |
0.2890 USD |
0.2986 USD |
0.2950 USD |
| 2019-11-03 |
0.2910 USD |
20,086,580.7054 XRP |
0.2959 USD |
0.2887 USD |
0.2966 USD |
0.2911 USD |
| 2019-11-02 |
0.2948 USD |
21,124,255.2382 XRP |
0.2929 USD |
0.2909 USD |
0.2982 USD |
0.2960 USD |
| 2019-11-01 |
0.2907 USD |
23,239,983.0924 XRP |
0.2951 USD |
0.2849 USD |
0.2952 USD |
0.2923 USD |
| 2019-10-31 |
0.2944 USD |
28,015,575.1459 XRP |
0.2955 USD |
0.2885 USD |
0.2989 USD |
0.2944 USD |
| 2019-10-30 |
0.2968 USD |
35,345,323.9545 XRP |
0.3024 USD |
0.2905 USD |
0.3065 USD |
0.2954 USD |
| 2019-10-29 |
0.3014 USD |
31,782,796.2008 XRP |
0.2952 USD |
0.2945 USD |
0.3099 USD |
0.3020 USD |
| 2019-10-28 |
0.2989 USD |
37,739,578.2430 XRP |
0.2994 USD |
0.2940 USD |
0.3055 USD |
0.2992 USD |
| 2019-10-27 |
0.2971 USD |
36,535,015.6060 XRP |
0.2950 USD |
0.2903 USD |
0.3030 USD |
0.2979 USD |
| 2019-10-26 |
0.3002 USD |
72,632,709.2019 XRP |
0.2986 USD |
0.2840 USD |
0.3149 USD |
0.2943 USD |
| 2019-10-25 |
0.2907 USD |
56,042,320.9147 XRP |
0.2766 USD |
0.2743 USD |
0.3084 USD |
0.2966 USD |
| 2019-10-24 |
0.2740 USD |
31,413,136.3870 XRP |
0.2729 USD |
0.2668 USD |
0.2807 USD |
0.2770 USD |
| 2019-10-23 |
0.2725 USD |
65,695,774.0175 XRP |
0.2904 USD |
0.2472 USD |
0.2914 USD |
0.2708 USD |
| 2019-10-22 |
0.2954 USD |
32,261,983.5677 XRP |
0.2923 USD |
0.2900 USD |
0.3030 USD |
0.2901 USD |
| 2019-10-21 |
0.2918 USD |
22,978,049.6565 XRP |
0.2943 USD |
0.2886 USD |
0.2951 USD |
0.2938 USD |
| 2019-10-20 |
0.2888 USD |
37,918,112.0041 XRP |
0.2921 USD |
0.2812 USD |
0.2968 USD |
0.2946 USD |
| 2019-10-19 |
0.2929 USD |
30,127,696.6476 XRP |
0.2942 USD |
0.2872 USD |
0.2997 USD |
0.2909 USD |
| 2019-10-18 |
0.2916 USD |
31,753,440.0078 XRP |
0.3021 USD |
0.2845 USD |
0.3023 USD |
0.2959 USD |
| 2019-10-17 |
0.2950 USD |
37,848,187.3064 XRP |
0.2836 USD |
0.2800 USD |
0.3037 USD |
0.3008 USD |
| 2019-10-16 |
0.2848 USD |
33,073,953.1269 XRP |
0.2883 USD |
0.2785 USD |
0.2920 USD |
0.2844 USD |
| 2019-10-15 |
0.2913 USD |
36,623,245.1419 XRP |
0.2979 USD |
0.2828 USD |
0.2993 USD |
0.2868 USD |
| 2019-10-14 |
0.2843 USD |
25,775,940.7168 XRP |
0.2776 USD |
0.2735 USD |
0.2935 USD |
0.2900 USD |
| 2019-10-13 |
0.2777 USD |
19,311,810.8050 XRP |
0.2721 USD |
0.2716 USD |
0.2821 USD |
0.2787 USD |
| 2019-10-12 |
0.2731 USD |
18,552,560.8493 XRP |
0.2677 USD |
0.2660 USD |
0.2771 USD |
0.2731 USD |
| 2019-10-11 |
0.2695 USD |
25,552,760.1837 XRP |
0.2712 USD |
0.2650 USD |
0.2760 USD |
0.2686 USD |
| 2019-10-10 |
0.2738 USD |
31,307,520.4205 XRP |
0.2820 USD |
0.2656 USD |
0.2826 USD |
0.2708 USD |
| 2019-10-09 |
0.2797 USD |
37,749,794.3121 XRP |
0.2777 USD |
0.2736 USD |
0.2878 USD |
0.2822 USD |
| 2019-10-08 |
0.2769 USD |
29,772,008.2405 XRP |
0.2764 USD |
0.2711 USD |
0.2861 USD |
0.2768 USD |
| 2019-10-07 |
0.2706 USD |
56,989,023.6619 XRP |
0.2557 USD |
0.2526 USD |
0.2815 USD |
0.2758 USD |
| 2019-10-06 |
0.2533 USD |
26,135,832.7285 XRP |
0.2539 USD |
0.2510 USD |
0.2566 USD |
0.2535 USD |
| 2019-10-05 |
0.2528 USD |
23,152,529.8554 XRP |
0.2526 USD |
0.2471 USD |
0.2567 USD |
0.2537 USD |
| 2019-10-04 |
0.2519 USD |
31,843,270.9748 XRP |
0.2475 USD |
0.2443 USD |
0.2569 USD |
0.2531 USD |
| 2019-10-03 |
0.2470 USD |
29,058,876.8516 XRP |
0.2534 USD |
0.2420 USD |
0.2540 USD |
0.2476 USD |
| 2019-10-02 |
0.2490 USD |
54,767,697.9429 XRP |
0.2484 USD |
0.2447 USD |
0.2550 USD |
0.2511 USD |
| 2019-10-01 |
0.2535 USD |
50,218,323.5950 XRP |
0.2573 USD |
0.2449 USD |
0.2611 USD |
0.2501 USD |
| 2019-09-30 |
0.2517 USD |
49,641,668.1188 XRP |
0.2406 USD |
0.2353 USD |
0.2618 USD |
0.2550 USD |
| 2019-09-29 |
0.2387 USD |
21,653,808.2345 XRP |
0.2423 USD |
0.2346 USD |
0.2426 USD |
0.2406 USD |
| 2019-09-28 |
0.2414 USD |
22,332,203.8036 XRP |
0.2430 USD |
0.2383 USD |
0.2450 USD |
0.2424 USD |
| 2019-09-27 |
0.2393 USD |
47,214,773.5987 XRP |
0.2423 USD |
0.2330 USD |
0.2477 USD |
0.2422 USD |
| 2019-09-26 |
0.2411 USD |
59,865,883.5852 XRP |
0.2458 USD |
0.2283 USD |
0.2497 USD |
0.2429 USD |
| 2019-09-25 |
0.2412 USD |
59,269,319.5712 XRP |
0.2335 USD |
0.2317 USD |
0.2498 USD |
0.2463 USD |
| 2019-09-24 |
0.2505 USD |
109,128,625.1999 XRP |
0.2674 USD |
0.2200 USD |
0.2728 USD |
0.2354 USD |
| 2019-09-23 |
0.2749 USD |
48,397,560.7222 XRP |
0.2762 USD |
0.2660 USD |
0.2864 USD |
0.2669 USD |
| 2019-09-22 |
0.2776 USD |
41,535,880.6411 XRP |
0.2892 USD |
0.2677 USD |
0.2898 USD |
0.2763 USD |