Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-11 |
0.2781 USD |
206,050,750.5419 XRP |
0.3150 USD |
0.2520 USD |
0.3169 USD |
0.2886 USD |
| 2021-01-10 |
0.3286 USD |
137,712,348.7217 XRP |
0.3254 USD |
0.2831 USD |
0.3690 USD |
0.3152 USD |
| 2021-01-09 |
0.3222 USD |
83,561,972.3670 XRP |
0.3207 USD |
0.3057 USD |
0.3407 USD |
0.3264 USD |
| 2021-01-08 |
0.3146 USD |
198,082,340.4867 XRP |
0.3250 USD |
0.2850 USD |
0.3470 USD |
0.3189 USD |
| 2021-01-07 |
0.3160 USD |
429,154,022.3882 XRP |
0.2494 USD |
0.2459 USD |
0.3721 USD |
0.3220 USD |
| 2021-01-06 |
0.2432 USD |
328,138,456.5090 XRP |
0.2264 USD |
0.2219 USD |
0.2950 USD |
0.2518 USD |
| 2021-01-05 |
0.2291 USD |
198,259,385.6248 XRP |
0.2361 USD |
0.2175 USD |
0.2426 USD |
0.2263 USD |
| 2021-01-04 |
0.2338 USD |
239,422,232.2544 XRP |
0.2258 USD |
0.2156 USD |
0.2626 USD |
0.2368 USD |
| 2021-01-03 |
0.2245 USD |
133,626,527.1220 XRP |
0.2210 USD |
0.2153 USD |
0.2383 USD |
0.2274 USD |
| 2021-01-02 |
0.2255 USD |
140,838,048.3518 XRP |
0.2380 USD |
0.2082 USD |
0.2387 USD |
0.2213 USD |
| 2021-01-01 |
0.2373 USD |
206,700,455.3944 XRP |
0.2196 USD |
0.2162 USD |
0.2513 USD |
0.2371 USD |
| 2020-12-31 |
0.2178 USD |
160,238,050.7205 XRP |
0.2114 USD |
0.2053 USD |
0.2293 USD |
0.2204 USD |
| 2020-12-30 |
0.2124 USD |
303,763,274.4173 XRP |
0.2210 USD |
0.1917 USD |
0.2364 USD |
0.2108 USD |
| 2020-12-29 |
0.2132 USD |
526,112,493.5855 XRP |
0.2475 USD |
0.1700 USD |
0.2567 USD |
0.2200 USD |
| 2020-12-28 |
0.2766 USD |
171,616,391.3965 XRP |
0.2832 USD |
0.2340 USD |
0.3100 USD |
0.2436 USD |
| 2020-12-27 |
0.2892 USD |
214,899,310.5061 XRP |
0.2947 USD |
0.2660 USD |
0.3116 USD |
0.2834 USD |
| 2020-12-26 |
0.3050 USD |
193,357,117.9987 XRP |
0.3177 USD |
0.2830 USD |
0.3276 USD |
0.2946 USD |
| 2020-12-25 |
0.3285 USD |
463,186,457.4302 XRP |
0.3394 USD |
0.2780 USD |
0.3851 USD |
0.3153 USD |
| 2020-12-24 |
0.2816 USD |
426,177,837.3875 XRP |
0.2594 USD |
0.2408 USD |
0.3780 USD |
0.3488 USD |
| 2020-12-23 |
0.3168 USD |
659,503,902.8960 XRP |
0.4457 USD |
0.2098 USD |
0.4506 USD |
0.2597 USD |
| 2020-12-22 |
0.4610 USD |
238,404,370.3703 XRP |
0.5157 USD |
0.4000 USD |
0.5221 USD |
0.4492 USD |
| 2020-12-21 |
0.5322 USD |
94,702,789.2973 XRP |
0.5556 USD |
0.4980 USD |
0.5698 USD |
0.5161 USD |
| 2020-12-20 |
0.5712 USD |
73,301,038.9848 XRP |
0.5777 USD |
0.5285 USD |
0.5870 USD |
0.5590 USD |
| 2020-12-19 |
0.5828 USD |
66,886,128.0291 XRP |
0.5852 USD |
0.5665 USD |
0.6048 USD |
0.5792 USD |
| 2020-12-18 |
0.5811 USD |
92,182,542.2192 XRP |
0.5780 USD |
0.5511 USD |
0.6140 USD |
0.5840 USD |
| 2020-12-17 |
0.5935 USD |
260,865,403.0872 XRP |
0.5701 USD |
0.5358 USD |
0.6599 USD |
0.5769 USD |
| 2020-12-16 |
0.4938 USD |
179,774,718.8590 XRP |
0.4685 USD |
0.4370 USD |
0.5750 USD |
0.5711 USD |
| 2020-12-15 |
0.4798 USD |
80,541,170.3265 XRP |
0.4984 USD |
0.4620 USD |
0.5072 USD |
0.4698 USD |
| 2020-12-14 |
0.4995 USD |
52,553,728.5497 XRP |
0.5132 USD |
0.4883 USD |
0.5186 USD |
0.4986 USD |
| 2020-12-13 |
0.5113 USD |
66,524,992.0452 XRP |
0.5063 USD |
0.4860 USD |
0.5281 USD |
0.5097 USD |
| 2020-12-12 |
0.5162 USD |
144,261,608.0940 XRP |
0.5380 USD |
0.4850 USD |
0.5598 USD |
0.5053 USD |
| 2020-12-11 |
0.5559 USD |
153,122,812.5774 XRP |
0.5744 USD |
0.5250 USD |
0.5883 USD |
0.5593 USD |
| 2020-12-10 |
0.5716 USD |
115,489,181.8900 XRP |
0.5844 USD |
0.5523 USD |
0.5886 USD |
0.5707 USD |
| 2020-12-09 |
0.5451 USD |
192,851,528.9710 XRP |
0.5585 USD |
0.5031 USD |
0.6053 USD |
0.5845 USD |
| 2020-12-08 |
0.5857 USD |
133,181,023.0582 XRP |
0.6083 USD |
0.5493 USD |
0.6108 USD |
0.5581 USD |
| 2020-12-07 |
0.6081 USD |
105,013,704.3123 XRP |
0.6230 USD |
0.5907 USD |
0.6237 USD |
0.6087 USD |
| 2020-12-06 |
0.6054 USD |
111,405,596.4014 XRP |
0.5852 USD |
0.5789 USD |
0.6290 USD |
0.6210 USD |
| 2020-12-05 |
0.5815 USD |
63,814,840.6321 XRP |
0.5528 USD |
0.5483 USD |
0.5972 USD |
0.5846 USD |
| 2020-12-04 |
0.5907 USD |
141,405,062.5573 XRP |
0.6308 USD |
0.5424 USD |
0.6345 USD |
0.5564 USD |
| 2020-12-03 |
0.6267 USD |
68,267,670.2773 XRP |
0.6300 USD |
0.6154 USD |
0.6423 USD |
0.6316 USD |
| 2020-12-02 |
0.6160 USD |
98,480,112.8011 XRP |
0.6114 USD |
0.5941 USD |
0.6373 USD |
0.6350 USD |
| 2020-12-01 |
0.6361 USD |
158,850,790.3155 XRP |
0.6650 USD |
0.5691 USD |
0.6813 USD |
0.6143 USD |
| 2020-11-30 |
0.6378 USD |
164,029,533.9737 XRP |
0.6058 USD |
0.5966 USD |
0.6800 USD |
0.6698 USD |
| 2020-11-29 |
0.6120 USD |
108,495,769.8418 XRP |
0.6265 USD |
0.5832 USD |
0.6379 USD |
0.6055 USD |
| 2020-11-28 |
0.5966 USD |
153,636,429.0408 XRP |
0.5630 USD |
0.5373 USD |
0.6494 USD |
0.6243 USD |
| 2020-11-27 |
0.5420 USD |
181,259,268.5863 XRP |
0.5377 USD |
0.5032 USD |
0.5926 USD |
0.5591 USD |
| 2020-11-26 |
0.5282 USD |
371,910,779.9870 XRP |
0.6300 USD |
0.4560 USD |
0.6522 USD |
0.5300 USD |
| 2020-11-25 |
0.6627 USD |
244,480,891.9267 XRP |
0.6948 USD |
0.5740 USD |
0.7230 USD |
0.6377 USD |
| 2020-11-24 |
0.6720 USD |
387,474,386.6438 XRP |
0.6180 USD |
0.5630 USD |
0.7900 USD |
0.6945 USD |
| 2020-11-23 |
0.5202 USD |
277,278,795.4610 XRP |
0.4470 USD |
0.4300 USD |
0.6200 USD |
0.6181 USD |