Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-17 |
0.3300 USD |
20,315,438.0420 XRP |
0.3256 USD |
0.3204 USD |
0.3420 USD |
0.3354 USD |
| 2019-04-16 |
0.3201 USD |
15,515,635.7411 XRP |
0.3185 USD |
0.3160 USD |
0.3269 USD |
0.3264 USD |
| 2019-04-15 |
0.3238 USD |
20,302,365.6644 XRP |
0.3296 USD |
0.3131 USD |
0.3327 USD |
0.3173 USD |
| 2019-04-14 |
0.3248 USD |
16,170,701.8586 XRP |
0.3253 USD |
0.3215 USD |
0.3311 USD |
0.3295 USD |
| 2019-04-13 |
0.3274 USD |
14,839,467.6175 XRP |
0.3247 USD |
0.3221 USD |
0.3374 USD |
0.3269 USD |
| 2019-04-12 |
0.3241 USD |
21,383,349.2850 XRP |
0.3286 USD |
0.3175 USD |
0.3300 USD |
0.3248 USD |
| 2019-04-11 |
0.3330 USD |
27,310,424.8724 XRP |
0.3545 USD |
0.3216 USD |
0.3545 USD |
0.3294 USD |
| 2019-04-10 |
0.3556 USD |
23,169,709.7070 XRP |
0.3497 USD |
0.3485 USD |
0.3618 USD |
0.3542 USD |
| 2019-04-09 |
0.3529 USD |
22,353,984.3857 XRP |
0.3581 USD |
0.3480 USD |
0.3589 USD |
0.3497 USD |
| 2019-04-08 |
0.3597 USD |
32,303,734.3877 XRP |
0.3627 USD |
0.3477 USD |
0.3705 USD |
0.3567 USD |
| 2019-04-07 |
0.3580 USD |
35,358,597.0294 XRP |
0.3525 USD |
0.3499 USD |
0.3650 USD |
0.3599 USD |
| 2019-04-06 |
0.3567 USD |
30,466,071.3670 XRP |
0.3631 USD |
0.3471 USD |
0.3632 USD |
0.3523 USD |
| 2019-04-05 |
0.3583 USD |
62,369,147.2450 XRP |
0.3304 USD |
0.3295 USD |
0.3784 USD |
0.3638 USD |
| 2019-04-04 |
0.3376 USD |
42,176,535.8449 XRP |
0.3424 USD |
0.3255 USD |
0.3497 USD |
0.3307 USD |
| 2019-04-03 |
0.3600 USD |
63,402,789.3882 XRP |
0.3537 USD |
0.3270 USD |
0.3760 USD |
0.3363 USD |
| 2019-04-02 |
0.3318 USD |
47,404,866.6177 XRP |
0.3113 USD |
0.3100 USD |
0.3518 USD |
0.3486 USD |
| 2019-04-01 |
0.3108 USD |
14,192,435.0565 XRP |
0.3080 USD |
0.3065 USD |
0.3132 USD |
0.3119 USD |
| 2019-03-31 |
0.3084 USD |
7,289,632.9420 XRP |
0.3101 USD |
0.3063 USD |
0.3118 USD |
0.3078 USD |
| 2019-03-30 |
0.3111 USD |
12,470,626.6613 XRP |
0.3070 USD |
0.3060 USD |
0.3180 USD |
0.3102 USD |
| 2019-03-29 |
0.3060 USD |
13,918,918.5430 XRP |
0.3045 USD |
0.3034 USD |
0.3091 USD |
0.3070 USD |
| 2019-03-28 |
0.3054 USD |
9,679,673.1846 XRP |
0.3085 USD |
0.3029 USD |
0.3099 USD |
0.3045 USD |
| 2019-03-27 |
0.3054 USD |
11,332,045.3766 XRP |
0.3010 USD |
0.2979 USD |
0.3099 USD |
0.3099 USD |
| 2019-03-26 |
0.2941 USD |
16,615,663.2741 XRP |
0.3008 USD |
0.2750 USD |
0.3019 USD |
0.2981 USD |
| 2019-03-25 |
0.3029 USD |
12,327,165.0846 XRP |
0.3059 USD |
0.2980 USD |
0.3066 USD |
0.3004 USD |
| 2019-03-24 |
0.3071 USD |
6,980,115.6612 XRP |
0.3094 USD |
0.3026 USD |
0.3100 USD |
0.3059 USD |
| 2019-03-23 |
0.3095 USD |
6,545,963.6927 XRP |
0.3094 USD |
0.3075 USD |
0.3115 USD |
0.3098 USD |
| 2019-03-22 |
0.3084 USD |
11,200,483.4637 XRP |
0.3088 USD |
0.3057 USD |
0.3117 USD |
0.3091 USD |
| 2019-03-21 |
0.3115 USD |
14,222,879.3046 XRP |
0.3165 USD |
0.3018 USD |
0.3180 USD |
0.3091 USD |
| 2019-03-20 |
0.3136 USD |
12,341,627.5473 XRP |
0.3144 USD |
0.3097 USD |
0.3201 USD |
0.3163 USD |
| 2019-03-19 |
0.3126 USD |
8,651,907.3481 XRP |
0.3129 USD |
0.3093 USD |
0.3150 USD |
0.3141 USD |
| 2019-03-18 |
0.3125 USD |
9,971,209.7816 XRP |
0.3138 USD |
0.3089 USD |
0.3180 USD |
0.3129 USD |
| 2019-03-17 |
0.3146 USD |
5,996,913.9835 XRP |
0.3171 USD |
0.3128 USD |
0.3179 USD |
0.3140 USD |
| 2019-03-16 |
0.3166 USD |
9,515,008.7500 XRP |
0.3125 USD |
0.3125 USD |
0.3206 USD |
0.3171 USD |
| 2019-03-15 |
0.3110 USD |
9,243,777.8240 XRP |
0.3093 USD |
0.3080 USD |
0.3147 USD |
0.3124 USD |
| 2019-03-14 |
0.3097 USD |
9,395,792.5386 XRP |
0.3118 USD |
0.3033 USD |
0.3145 USD |
0.3098 USD |
| 2019-03-13 |
0.3125 USD |
13,784,751.9544 XRP |
0.3082 USD |
0.3057 USD |
0.3239 USD |
0.3111 USD |
| 2019-03-12 |
0.3071 USD |
17,322,016.1090 XRP |
0.3086 USD |
0.3030 USD |
0.3099 USD |
0.3086 USD |
| 2019-03-11 |
0.3092 USD |
12,334,595.3524 XRP |
0.3110 USD |
0.3054 USD |
0.3123 USD |
0.3087 USD |
| 2019-03-10 |
0.3103 USD |
8,243,311.9250 XRP |
0.3117 USD |
0.3059 USD |
0.3156 USD |
0.3109 USD |
| 2019-03-09 |
0.3121 USD |
8,373,728.6413 XRP |
0.3059 USD |
0.3051 USD |
0.3177 USD |
0.3114 USD |
| 2019-03-08 |
0.3093 USD |
13,982,603.7143 XRP |
0.3111 USD |
0.3020 USD |
0.3144 USD |
0.3061 USD |
| 2019-03-07 |
0.3143 USD |
12,429,403.1985 XRP |
0.3146 USD |
0.3108 USD |
0.3178 USD |
0.3120 USD |
| 2019-03-06 |
0.3135 USD |
14,631,901.3114 XRP |
0.3136 USD |
0.3081 USD |
0.3195 USD |
0.3146 USD |
| 2019-03-05 |
0.3082 USD |
16,738,016.1000 XRP |
0.3007 USD |
0.2997 USD |
0.3172 USD |
0.3120 USD |
| 2019-03-04 |
0.3038 USD |
9,842,972.2466 XRP |
0.3092 USD |
0.2970 USD |
0.3109 USD |
0.3008 USD |
| 2019-03-03 |
0.3101 USD |
6,204,101.1898 XRP |
0.3131 USD |
0.3070 USD |
0.3143 USD |
0.3092 USD |
| 2019-03-02 |
0.3132 USD |
12,941,393.9066 XRP |
0.3142 USD |
0.3082 USD |
0.3170 USD |
0.3134 USD |
| 2019-03-01 |
0.3159 USD |
12,946,308.0305 XRP |
0.3130 USD |
0.3093 USD |
0.3230 USD |
0.3188 USD |
| 2019-02-28 |
0.3103 USD |
13,183,010.4537 XRP |
0.3089 USD |
0.3050 USD |
0.3158 USD |
0.3121 USD |
| 2019-02-27 |
0.3106 USD |
13,842,038.3641 XRP |
0.3152 USD |
0.2980 USD |
0.3173 USD |
0.3083 USD |