Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-07 |
0.4223 USD |
27,883,339.6215 XRP |
0.4200 USD |
0.4152 USD |
0.4320 USD |
0.4206 USD |
| 2019-06-06 |
0.4091 USD |
36,028,272.8015 XRP |
0.4005 USD |
0.3910 USD |
0.4270 USD |
0.4196 USD |
| 2019-06-05 |
0.3979 USD |
21,083,365.0437 XRP |
0.3978 USD |
0.3877 USD |
0.4059 USD |
0.4025 USD |
| 2019-06-04 |
0.4044 USD |
52,188,129.4478 XRP |
0.4162 USD |
0.3830 USD |
0.4410 USD |
0.3902 USD |
| 2019-06-03 |
0.4442 USD |
34,812,620.6430 XRP |
0.4446 USD |
0.4272 USD |
0.4644 USD |
0.4378 USD |
| 2019-06-02 |
0.4386 USD |
15,633,998.8954 XRP |
0.4294 USD |
0.4263 USD |
0.4471 USD |
0.4433 USD |
| 2019-06-01 |
0.4312 USD |
24,657,176.7601 XRP |
0.4379 USD |
0.4181 USD |
0.4407 USD |
0.4280 USD |
| 2019-05-31 |
0.4230 USD |
36,141,656.2011 XRP |
0.4180 USD |
0.4069 USD |
0.4359 USD |
0.4346 USD |
| 2019-05-30 |
0.4474 USD |
78,990,312.0758 XRP |
0.4438 USD |
0.4040 USD |
0.4740 USD |
0.4123 USD |
| 2019-05-29 |
0.4420 USD |
40,315,054.0537 XRP |
0.4483 USD |
0.4200 USD |
0.4574 USD |
0.4513 USD |
| 2019-05-28 |
0.4393 USD |
49,426,672.9157 XRP |
0.4335 USD |
0.4190 USD |
0.4599 USD |
0.4482 USD |
| 2019-05-27 |
0.4191 USD |
46,565,548.0797 XRP |
0.4095 USD |
0.4055 USD |
0.4466 USD |
0.4263 USD |
| 2019-05-26 |
0.3884 USD |
17,916,932.6353 XRP |
0.3871 USD |
0.3750 USD |
0.4080 USD |
0.4027 USD |
| 2019-05-25 |
0.3875 USD |
18,441,355.5080 XRP |
0.3837 USD |
0.3801 USD |
0.3971 USD |
0.3877 USD |
| 2019-05-24 |
0.3853 USD |
23,636,672.1227 XRP |
0.3804 USD |
0.3712 USD |
0.3963 USD |
0.3835 USD |
| 2019-05-23 |
0.3730 USD |
26,300,489.9019 XRP |
0.3713 USD |
0.3620 USD |
0.3850 USD |
0.3802 USD |
| 2019-05-22 |
0.3905 USD |
37,829,282.2817 XRP |
0.3970 USD |
0.3659 USD |
0.4133 USD |
0.3731 USD |
| 2019-05-21 |
0.3967 USD |
32,057,794.4953 XRP |
0.3999 USD |
0.3880 USD |
0.4094 USD |
0.3995 USD |
| 2019-05-20 |
0.4002 USD |
39,547,202.3779 XRP |
0.4183 USD |
0.3794 USD |
0.4300 USD |
0.4009 USD |
| 2019-05-19 |
0.4060 USD |
37,004,309.5688 XRP |
0.3709 USD |
0.3700 USD |
0.4300 USD |
0.4194 USD |
| 2019-05-18 |
0.3761 USD |
22,483,353.1780 XRP |
0.3895 USD |
0.3630 USD |
0.3963 USD |
0.3727 USD |
| 2019-05-17 |
0.3792 USD |
74,282,995.3461 XRP |
0.4188 USD |
0.3566 USD |
0.4240 USD |
0.3861 USD |
| 2019-05-16 |
0.4356 USD |
97,815,540.1011 XRP |
0.4577 USD |
0.3900 USD |
0.4792 USD |
0.4173 USD |
| 2019-05-15 |
0.4294 USD |
90,745,562.7947 XRP |
0.4073 USD |
0.3920 USD |
0.4690 USD |
0.4667 USD |
| 2019-05-14 |
0.3861 USD |
153,818,993.1784 XRP |
0.3235 USD |
0.3230 USD |
0.4250 USD |
0.4086 USD |
| 2019-05-13 |
0.3239 USD |
38,537,524.4596 XRP |
0.3101 USD |
0.3080 USD |
0.3340 USD |
0.3246 USD |
| 2019-05-12 |
0.3161 USD |
26,738,302.1053 XRP |
0.3227 USD |
0.3001 USD |
0.3318 USD |
0.3091 USD |
| 2019-05-11 |
0.3201 USD |
52,050,917.0832 XRP |
0.2978 USD |
0.2968 USD |
0.3412 USD |
0.3243 USD |
| 2019-05-10 |
0.2961 USD |
12,468,131.2676 XRP |
0.2931 USD |
0.2900 USD |
0.3015 USD |
0.2969 USD |
| 2019-05-09 |
0.2954 USD |
13,413,970.4953 XRP |
0.2972 USD |
0.2900 USD |
0.2998 USD |
0.2944 USD |
| 2019-05-08 |
0.2952 USD |
12,133,325.9889 XRP |
0.2933 USD |
0.2910 USD |
0.2990 USD |
0.2976 USD |
| 2019-05-07 |
0.2999 USD |
15,787,779.0277 XRP |
0.3001 USD |
0.2942 USD |
0.3039 USD |
0.2971 USD |
| 2019-05-06 |
0.2976 USD |
12,551,773.4313 XRP |
0.2972 USD |
0.2913 USD |
0.3052 USD |
0.3010 USD |
| 2019-05-05 |
0.2979 USD |
7,083,052.6498 XRP |
0.2994 USD |
0.2950 USD |
0.3009 USD |
0.2969 USD |
| 2019-05-04 |
0.3017 USD |
12,039,958.8043 XRP |
0.3019 USD |
0.2946 USD |
0.3123 USD |
0.2997 USD |
| 2019-05-03 |
0.3019 USD |
20,027,693.9213 XRP |
0.2959 USD |
0.2949 USD |
0.3080 USD |
0.3020 USD |
| 2019-05-02 |
0.2976 USD |
7,633,552.9562 XRP |
0.3000 USD |
0.2950 USD |
0.3014 USD |
0.2963 USD |
| 2019-05-01 |
0.3022 USD |
10,989,877.7508 XRP |
0.3054 USD |
0.2965 USD |
0.3079 USD |
0.2984 USD |
| 2019-04-30 |
0.3011 USD |
14,771,805.9663 XRP |
0.2876 USD |
0.2852 USD |
0.3100 USD |
0.3055 USD |
| 2019-04-29 |
0.2884 USD |
9,332,413.4187 XRP |
0.2901 USD |
0.2827 USD |
0.2928 USD |
0.2872 USD |
| 2019-04-28 |
0.2899 USD |
6,503,618.9124 XRP |
0.2921 USD |
0.2870 USD |
0.2956 USD |
0.2907 USD |
| 2019-04-27 |
0.2917 USD |
14,044,589.6398 XRP |
0.2938 USD |
0.2873 USD |
0.2960 USD |
0.2916 USD |
| 2019-04-26 |
0.2881 USD |
18,961,707.3162 XRP |
0.2860 USD |
0.2826 USD |
0.2950 USD |
0.2920 USD |
| 2019-04-25 |
0.3010 USD |
26,476,683.0673 XRP |
0.3009 USD |
0.2954 USD |
0.3072 USD |
0.3022 USD |
| 2019-04-24 |
0.3007 USD |
39,246,650.8233 XRP |
0.3204 USD |
0.2910 USD |
0.3224 USD |
0.2997 USD |
| 2019-04-23 |
0.3252 USD |
17,280,611.6604 XRP |
0.3238 USD |
0.3200 USD |
0.3288 USD |
0.3205 USD |
| 2019-04-22 |
0.3249 USD |
13,944,570.0165 XRP |
0.3218 USD |
0.3188 USD |
0.3320 USD |
0.3240 USD |
| 2019-04-21 |
0.3215 USD |
12,369,852.0610 XRP |
0.3280 USD |
0.3166 USD |
0.3298 USD |
0.3219 USD |
| 2019-04-20 |
0.3293 USD |
11,802,893.7061 XRP |
0.3318 USD |
0.3211 USD |
0.3341 USD |
0.3275 USD |
| 2019-04-19 |
0.3309 USD |
14,077,593.1233 XRP |
0.3361 USD |
0.3270 USD |
0.3363 USD |
0.3312 USD |