Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-21 |
1.3751 USD |
84,377,974.9972 XRP |
1.3874 USD |
1.2760 USD |
1.4655 USD |
1.2859 USD |
| 2021-04-20 |
1.2910 USD |
110,887,792.1391 XRP |
1.3119 USD |
1.1808 USD |
1.4487 USD |
1.3786 USD |
| 2021-04-19 |
1.3897 USD |
112,933,560.9638 XRP |
1.4116 USD |
1.2496 USD |
1.5353 USD |
1.3194 USD |
| 2021-04-18 |
1.3190 USD |
199,659,532.1699 XRP |
1.5414 USD |
1.1290 USD |
1.5856 USD |
1.3857 USD |
| 2021-04-17 |
1.6269 USD |
68,913,594.6494 XRP |
1.5518 USD |
1.5212 USD |
1.7446 USD |
1.5781 USD |
| 2021-04-16 |
1.6151 USD |
151,267,645.4183 XRP |
1.7619 USD |
1.4125 USD |
1.8118 USD |
1.5726 USD |
| 2021-04-15 |
1.7477 USD |
97,677,349.6419 XRP |
1.8364 USD |
1.6511 USD |
1.8855 USD |
1.7620 USD |
| 2021-04-14 |
1.7840 USD |
175,412,072.6552 XRP |
1.7969 USD |
1.5608 USD |
1.9670 USD |
1.8400 USD |
| 2021-04-13 |
1.6840 USD |
227,752,606.4210 XRP |
1.4690 USD |
1.4177 USD |
1.8898 USD |
1.7736 USD |
| 2021-04-12 |
1.3683 USD |
89,961,630.6463 XRP |
1.3512 USD |
1.3178 USD |
1.4202 USD |
1.3861 USD |
| 2021-04-11 |
1.3964 USD |
138,331,258.6925 XRP |
1.3758 USD |
1.3041 USD |
1.4962 USD |
1.3554 USD |
| 2021-04-10 |
1.2214 USD |
177,844,132.6436 XRP |
1.0176 USD |
1.0060 USD |
1.4000 USD |
1.3410 USD |
| 2021-04-09 |
1.0229 USD |
66,206,419.1241 XRP |
1.0571 USD |
0.9813 USD |
1.0840 USD |
1.0200 USD |
| 2021-04-08 |
0.9757 USD |
78,545,515.0023 XRP |
0.9164 USD |
0.9008 USD |
1.0716 USD |
1.0442 USD |
| 2021-04-07 |
0.9612 USD |
126,665,035.0078 XRP |
1.0985 USD |
0.8553 USD |
1.1178 USD |
0.9286 USD |
| 2021-04-06 |
0.9692 USD |
218,067,179.4346 XRP |
0.9151 USD |
0.8020 USD |
1.1000 USD |
1.0724 USD |
| 2021-04-05 |
0.7763 USD |
206,173,669.9425 XRP |
0.6354 USD |
0.6195 USD |
0.9388 USD |
0.9070 USD |
| 2021-04-04 |
0.5959 USD |
44,487,450.7870 XRP |
0.5787 USD |
0.5662 USD |
0.6285 USD |
0.6278 USD |
| 2021-04-03 |
0.6173 USD |
72,905,292.8370 XRP |
0.6076 USD |
0.5734 USD |
0.6419 USD |
0.5805 USD |
| 2021-04-02 |
0.5876 USD |
57,930,369.3880 XRP |
0.5707 USD |
0.5652 USD |
0.6088 USD |
0.6012 USD |
| 2021-04-01 |
0.5673 USD |
50,991,866.3586 XRP |
0.5702 USD |
0.5485 USD |
0.5950 USD |
0.5719 USD |
| 2021-03-31 |
0.5504 USD |
69,704,465.7394 XRP |
0.5623 USD |
0.5270 USD |
0.5764 USD |
0.5698 USD |
| 2021-03-30 |
0.5712 USD |
49,175,632.8345 XRP |
0.5651 USD |
0.5589 USD |
0.5865 USD |
0.5642 USD |
| 2021-03-29 |
0.5602 USD |
50,321,386.1572 XRP |
0.5455 USD |
0.5435 USD |
0.5703 USD |
0.5648 USD |
| 2021-03-28 |
0.5513 USD |
30,149,136.8003 XRP |
0.5476 USD |
0.5391 USD |
0.5604 USD |
0.5480 USD |
| 2021-03-27 |
0.5520 USD |
41,639,375.6183 XRP |
0.5640 USD |
0.5337 USD |
0.5746 USD |
0.5520 USD |
| 2021-03-26 |
0.5420 USD |
66,454,678.9195 XRP |
0.5109 USD |
0.5077 USD |
0.5765 USD |
0.5550 USD |
| 2021-03-25 |
0.4944 USD |
74,033,157.2469 XRP |
0.4801 USD |
0.4566 USD |
0.5265 USD |
0.5134 USD |
| 2021-03-24 |
0.5294 USD |
68,018,392.3967 XRP |
0.5486 USD |
0.4523 USD |
0.5629 USD |
0.4791 USD |
| 2021-03-23 |
0.5646 USD |
62,311,619.1363 XRP |
0.5447 USD |
0.5345 USD |
0.5962 USD |
0.5530 USD |
| 2021-03-22 |
0.5590 USD |
104,824,928.7561 XRP |
0.5165 USD |
0.5014 USD |
0.6000 USD |
0.5542 USD |
| 2021-03-21 |
0.5173 USD |
59,408,427.0345 XRP |
0.5262 USD |
0.4958 USD |
0.5500 USD |
0.5132 USD |
| 2021-03-20 |
0.5001 USD |
92,476,608.4123 XRP |
0.4665 USD |
0.4644 USD |
0.5500 USD |
0.5268 USD |
| 2021-03-19 |
0.4693 USD |
30,011,345.3648 XRP |
0.4686 USD |
0.4586 USD |
0.4754 USD |
0.4705 USD |
| 2021-03-18 |
0.4737 USD |
39,950,538.1997 XRP |
0.4705 USD |
0.4660 USD |
0.4901 USD |
0.4688 USD |
| 2021-03-17 |
0.4666 USD |
41,772,749.7319 XRP |
0.4613 USD |
0.4532 USD |
0.4820 USD |
0.4692 USD |
| 2021-03-16 |
0.4709 USD |
88,222,485.0191 XRP |
0.4365 USD |
0.4273 USD |
0.5200 USD |
0.4613 USD |
| 2021-03-15 |
0.4363 USD |
43,769,720.7974 XRP |
0.4388 USD |
0.4223 USD |
0.4492 USD |
0.4412 USD |
| 2021-03-14 |
0.4514 USD |
38,942,960.7776 XRP |
0.4586 USD |
0.4404 USD |
0.4622 USD |
0.4450 USD |
| 2021-03-13 |
0.4467 USD |
57,471,477.0442 XRP |
0.4390 USD |
0.4323 USD |
0.4665 USD |
0.4598 USD |
| 2021-03-12 |
0.4471 USD |
61,210,276.4363 XRP |
0.4522 USD |
0.4232 USD |
0.4650 USD |
0.4378 USD |
| 2021-03-11 |
0.4499 USD |
63,771,192.6919 XRP |
0.4614 USD |
0.4404 USD |
0.4666 USD |
0.4530 USD |
| 2021-03-10 |
0.4680 USD |
68,436,121.8669 XRP |
0.4858 USD |
0.4550 USD |
0.4885 USD |
0.4644 USD |
| 2021-03-09 |
0.4797 USD |
55,733,480.2927 XRP |
0.4745 USD |
0.4708 USD |
0.4873 USD |
0.4838 USD |
| 2021-03-08 |
0.4668 USD |
56,768,672.8172 XRP |
0.4665 USD |
0.4546 USD |
0.4899 USD |
0.4754 USD |
| 2021-03-07 |
0.4635 USD |
38,654,438.8004 XRP |
0.4635 USD |
0.4568 USD |
0.4692 USD |
0.4626 USD |
| 2021-03-06 |
0.4602 USD |
42,367,169.7961 XRP |
0.4550 USD |
0.4495 USD |
0.4706 USD |
0.4630 USD |
| 2021-03-05 |
0.4576 USD |
57,481,676.3062 XRP |
0.4818 USD |
0.4460 USD |
0.4870 USD |
0.4568 USD |
| 2021-03-04 |
0.4615 USD |
77,365,810.5209 XRP |
0.4483 USD |
0.4350 USD |
0.4950 USD |
0.4681 USD |
| 2021-03-03 |
0.4494 USD |
50,432,118.0486 XRP |
0.4357 USD |
0.4306 USD |
0.4682 USD |
0.4512 USD |