Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-02 |
0.4397 USD |
51,318,241.0803 XRP |
0.4456 USD |
0.4206 USD |
0.4561 USD |
0.4345 USD |
| 2021-03-01 |
0.4298 USD |
70,112,074.5764 XRP |
0.4174 USD |
0.4130 USD |
0.4552 USD |
0.4447 USD |
| 2021-02-28 |
0.4154 USD |
66,687,587.7021 XRP |
0.4364 USD |
0.3932 USD |
0.4391 USD |
0.4207 USD |
| 2021-02-27 |
0.4384 USD |
61,254,286.2582 XRP |
0.4287 USD |
0.4219 USD |
0.4590 USD |
0.4352 USD |
| 2021-02-26 |
0.4296 USD |
79,655,100.3804 XRP |
0.4361 USD |
0.4110 USD |
0.4534 USD |
0.4231 USD |
| 2021-02-25 |
0.4644 USD |
70,337,545.2567 XRP |
0.4687 USD |
0.4446 USD |
0.4825 USD |
0.4462 USD |
| 2021-02-24 |
0.4827 USD |
80,442,268.2987 XRP |
0.4766 USD |
0.4516 USD |
0.5001 USD |
0.4688 USD |
| 2021-02-23 |
0.4561 USD |
210,075,504.7812 XRP |
0.5664 USD |
0.3684 USD |
0.5728 USD |
0.4708 USD |
| 2021-02-22 |
0.5769 USD |
218,794,991.8705 XRP |
0.5457 USD |
0.5143 USD |
0.6490 USD |
0.5685 USD |
| 2021-02-21 |
0.5249 USD |
52,870,119.0400 XRP |
0.5120 USD |
0.4740 USD |
0.5584 USD |
0.5327 USD |
| 2021-02-20 |
0.5506 USD |
139,699,730.0054 XRP |
0.5650 USD |
0.4740 USD |
0.5821 USD |
0.5045 USD |
| 2021-02-19 |
0.5525 USD |
94,070,254.2961 XRP |
0.5325 USD |
0.5135 USD |
0.5819 USD |
0.5624 USD |
| 2021-02-18 |
0.5405 USD |
83,742,451.2383 XRP |
0.5382 USD |
0.5185 USD |
0.5600 USD |
0.5322 USD |
| 2021-02-17 |
0.5363 USD |
104,297,664.2577 XRP |
0.5202 USD |
0.4939 USD |
0.5574 USD |
0.5409 USD |
| 2021-02-16 |
0.5383 USD |
119,826,713.0412 XRP |
0.5492 USD |
0.4812 USD |
0.5804 USD |
0.5238 USD |
| 2021-02-15 |
0.5624 USD |
131,920,914.6929 XRP |
0.5934 USD |
0.5110 USD |
0.6069 USD |
0.5634 USD |
| 2021-02-14 |
0.6058 USD |
109,439,176.7902 XRP |
0.6344 USD |
0.5603 USD |
0.6409 USD |
0.5912 USD |
| 2021-02-13 |
0.6046 USD |
143,433,932.4899 XRP |
0.6103 USD |
0.5310 USD |
0.6431 USD |
0.6295 USD |
| 2021-02-12 |
0.5710 USD |
149,690,528.9988 XRP |
0.5288 USD |
0.5198 USD |
0.6030 USD |
0.6012 USD |
| 2021-02-11 |
0.5182 USD |
118,614,651.9979 XRP |
0.5057 USD |
0.5002 USD |
0.5359 USD |
0.5281 USD |
| 2021-02-10 |
0.4995 USD |
208,915,706.2166 XRP |
0.4772 USD |
0.4488 USD |
0.5430 USD |
0.5095 USD |
| 2021-02-09 |
0.4685 USD |
85,636,431.9767 XRP |
0.4520 USD |
0.4488 USD |
0.4909 USD |
0.4767 USD |
| 2021-02-08 |
0.4376 USD |
98,432,680.4330 XRP |
0.4190 USD |
0.4133 USD |
0.4700 USD |
0.4485 USD |
| 2021-02-07 |
0.4277 USD |
113,141,011.9919 XRP |
0.4447 USD |
0.3910 USD |
0.4517 USD |
0.4221 USD |
| 2021-02-06 |
0.4411 USD |
79,495,301.0886 XRP |
0.4527 USD |
0.4223 USD |
0.4578 USD |
0.4455 USD |
| 2021-02-05 |
0.4457 USD |
132,049,141.6016 XRP |
0.4463 USD |
0.4223 USD |
0.4726 USD |
0.4478 USD |
| 2021-02-04 |
0.4212 USD |
188,935,031.8035 XRP |
0.3980 USD |
0.3800 USD |
0.4820 USD |
0.4566 USD |
| 2021-02-03 |
0.3882 USD |
114,173,591.6534 XRP |
0.3729 USD |
0.3726 USD |
0.4196 USD |
0.3983 USD |
| 2021-02-02 |
0.3739 USD |
237,361,650.5531 XRP |
0.3716 USD |
0.3400 USD |
0.4120 USD |
0.3718 USD |
| 2021-02-01 |
0.5342 USD |
727,618,491.6233 XRP |
0.4955 USD |
0.3593 USD |
0.7550 USD |
0.3810 USD |
| 2021-01-31 |
0.4606 USD |
331,842,032.0711 XRP |
0.4451 USD |
0.3876 USD |
0.5100 USD |
0.4969 USD |
| 2021-01-30 |
0.3691 USD |
466,665,459.2342 XRP |
0.2833 USD |
0.2787 USD |
0.5175 USD |
0.4346 USD |
| 2021-01-29 |
0.2841 USD |
224,201,404.8173 XRP |
0.2650 USD |
0.2603 USD |
0.3173 USD |
0.2838 USD |
| 2021-01-28 |
0.2589 USD |
91,367,555.6635 XRP |
0.2508 USD |
0.2478 USD |
0.2708 USD |
0.2644 USD |
| 2021-01-27 |
0.2563 USD |
113,512,228.5956 XRP |
0.2687 USD |
0.2437 USD |
0.2690 USD |
0.2510 USD |
| 2021-01-26 |
0.2661 USD |
77,430,143.3472 XRP |
0.2673 USD |
0.2582 USD |
0.2711 USD |
0.2686 USD |
| 2021-01-25 |
0.2760 USD |
92,872,004.2063 XRP |
0.2736 USD |
0.2669 USD |
0.2853 USD |
0.2677 USD |
| 2021-01-24 |
0.2736 USD |
83,816,116.6423 XRP |
0.2712 USD |
0.2684 USD |
0.2780 USD |
0.2714 USD |
| 2021-01-23 |
0.2744 USD |
80,948,483.0731 XRP |
0.2726 USD |
0.2657 USD |
0.2840 USD |
0.2721 USD |
| 2021-01-22 |
0.2664 USD |
126,723,593.3383 XRP |
0.2680 USD |
0.2400 USD |
0.2785 USD |
0.2724 USD |
| 2021-01-21 |
0.2819 USD |
98,128,984.6347 XRP |
0.2969 USD |
0.2600 USD |
0.3090 USD |
0.2711 USD |
| 2021-01-20 |
0.2907 USD |
89,399,599.7561 XRP |
0.2948 USD |
0.2785 USD |
0.3127 USD |
0.2938 USD |
| 2021-01-19 |
0.3031 USD |
125,183,511.8022 XRP |
0.2856 USD |
0.2840 USD |
0.3293 USD |
0.2946 USD |
| 2021-01-18 |
0.2799 USD |
90,380,165.2243 XRP |
0.2777 USD |
0.2717 USD |
0.2887 USD |
0.2832 USD |
| 2021-01-17 |
0.2767 USD |
74,402,661.2475 XRP |
0.2791 USD |
0.2680 USD |
0.2856 USD |
0.2791 USD |
| 2021-01-16 |
0.2841 USD |
90,855,339.4245 XRP |
0.2800 USD |
0.2752 USD |
0.2965 USD |
0.2800 USD |
| 2021-01-15 |
0.2889 USD |
124,404,067.9709 XRP |
0.2965 USD |
0.2609 USD |
0.3030 USD |
0.2739 USD |
| 2021-01-14 |
0.2959 USD |
89,700,778.1593 XRP |
0.3060 USD |
0.2830 USD |
0.3092 USD |
0.2953 USD |
| 2021-01-13 |
0.2974 USD |
86,087,645.9597 XRP |
0.2922 USD |
0.2845 USD |
0.3060 USD |
0.3036 USD |
| 2021-01-12 |
0.2933 USD |
95,237,719.9052 XRP |
0.2879 USD |
0.2770 USD |
0.3100 USD |
0.2921 USD |