Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-13 |
0.3016 USD |
11,842,372.6756 XRP |
0.3012 USD |
0.2950 USD |
0.3094 USD |
0.3007 USD |
| 2019-02-12 |
0.2984 USD |
13,646,908.5352 XRP |
0.2989 USD |
0.2941 USD |
0.3043 USD |
0.3001 USD |
| 2019-02-11 |
0.3013 USD |
14,295,235.8229 XRP |
0.3066 USD |
0.2983 USD |
0.3078 USD |
0.2987 USD |
| 2019-02-10 |
0.3018 USD |
12,136,515.1411 XRP |
0.3085 USD |
0.2962 USD |
0.3094 USD |
0.3020 USD |
| 2019-02-09 |
0.3077 USD |
9,335,248.3377 XRP |
0.3087 USD |
0.3040 USD |
0.3126 USD |
0.3085 USD |
| 2019-02-08 |
0.3000 USD |
22,930,626.5727 XRP |
0.2877 USD |
0.2864 USD |
0.3190 USD |
0.3089 USD |
| 2019-02-07 |
0.2878 USD |
11,760,271.5495 XRP |
0.2857 USD |
0.2854 USD |
0.2906 USD |
0.2890 USD |
| 2019-02-06 |
0.2887 USD |
12,285,139.1780 XRP |
0.2964 USD |
0.2850 USD |
0.2970 USD |
0.2864 USD |
| 2019-02-05 |
0.2945 USD |
7,890,189.2895 XRP |
0.2942 USD |
0.2922 USD |
0.2993 USD |
0.2966 USD |
| 2019-02-04 |
0.2970 USD |
5,832,200.5673 XRP |
0.2982 USD |
0.2935 USD |
0.3018 USD |
0.2955 USD |
| 2019-02-03 |
0.3023 USD |
11,707,713.8009 XRP |
0.3067 USD |
0.2943 USD |
0.3108 USD |
0.2979 USD |
| 2019-02-02 |
0.3034 USD |
9,741,945.8175 XRP |
0.3032 USD |
0.3010 USD |
0.3072 USD |
0.3030 USD |
| 2019-02-01 |
0.3005 USD |
13,220,427.7433 XRP |
0.3074 USD |
0.2931 USD |
0.3091 USD |
0.3062 USD |
| 2019-01-31 |
0.3155 USD |
18,800,026.6846 XRP |
0.3190 USD |
0.3011 USD |
0.3334 USD |
0.3100 USD |
| 2019-01-30 |
0.3101 USD |
20,138,398.9151 XRP |
0.2857 USD |
0.2827 USD |
0.3238 USD |
0.3156 USD |
| 2019-01-29 |
0.2872 USD |
10,906,986.1749 XRP |
0.2918 USD |
0.2808 USD |
0.2947 USD |
0.2866 USD |
| 2019-01-28 |
0.2911 USD |
18,886,995.9242 XRP |
0.3050 USD |
0.2802 USD |
0.3059 USD |
0.2936 USD |
| 2019-01-27 |
0.3071 USD |
5,593,100.7196 XRP |
0.3113 USD |
0.3010 USD |
0.3129 USD |
0.3062 USD |
| 2019-01-26 |
0.3134 USD |
4,879,467.5262 XRP |
0.3137 USD |
0.3107 USD |
0.3182 USD |
0.3118 USD |
| 2019-01-25 |
0.3133 USD |
5,545,583.6291 XRP |
0.3155 USD |
0.3100 USD |
0.3171 USD |
0.3135 USD |
| 2019-01-24 |
0.3142 USD |
5,043,512.4323 XRP |
0.3140 USD |
0.3100 USD |
0.3180 USD |
0.3157 USD |
| 2019-01-23 |
0.3159 USD |
9,733,932.8699 XRP |
0.3179 USD |
0.3123 USD |
0.3197 USD |
0.3149 USD |
| 2019-01-21 |
0.3158 USD |
8,442,602.1021 XRP |
0.3171 USD |
0.3103 USD |
0.3273 USD |
0.3150 USD |
| 2019-01-20 |
0.3181 USD |
7,235,007.3922 XRP |
0.3280 USD |
0.3103 USD |
0.3304 USD |
0.3170 USD |
| 2019-01-19 |
0.3272 USD |
6,425,778.6500 XRP |
0.3220 USD |
0.3195 USD |
0.3354 USD |
0.3288 USD |
| 2019-01-18 |
0.3222 USD |
7,367,399.0939 XRP |
0.3266 USD |
0.3150 USD |
0.3282 USD |
0.3204 USD |
| 2019-01-17 |
0.3246 USD |
8,305,473.6235 XRP |
0.3271 USD |
0.3210 USD |
0.3301 USD |
0.3270 USD |
| 2019-01-16 |
0.3262 USD |
10,889,568.3000 XRP |
0.3239 USD |
0.3224 USD |
0.3343 USD |
0.3273 USD |
| 2019-01-15 |
0.3289 USD |
10,276,299.1646 XRP |
0.3315 USD |
0.3192 USD |
0.3348 USD |
0.3246 USD |
| 2019-01-14 |
0.3269 USD |
14,787,272.2262 XRP |
0.3156 USD |
0.3130 USD |
0.3390 USD |
0.3320 USD |
| 2019-01-13 |
0.3194 USD |
11,267,704.5765 XRP |
0.3279 USD |
0.3112 USD |
0.3317 USD |
0.3147 USD |
| 2019-01-12 |
0.3281 USD |
6,541,379.3787 XRP |
0.3284 USD |
0.3229 USD |
0.3322 USD |
0.3277 USD |
| 2019-01-11 |
0.3295 USD |
22,275,597.9643 XRP |
0.3279 USD |
0.3239 USD |
0.3349 USD |
0.3269 USD |
| 2019-01-10 |
0.3476 USD |
35,128,165.4879 XRP |
0.3678 USD |
0.3200 USD |
0.3824 USD |
0.3280 USD |
| 2019-01-09 |
0.3651 USD |
17,385,234.7619 XRP |
0.3638 USD |
0.3604 USD |
0.3721 USD |
0.3681 USD |
| 2019-01-08 |
0.3632 USD |
13,450,839.3763 XRP |
0.3619 USD |
0.3568 USD |
0.3706 USD |
0.3629 USD |
| 2019-01-07 |
0.3667 USD |
15,359,943.5535 XRP |
0.3654 USD |
0.3555 USD |
0.3767 USD |
0.3624 USD |
| 2019-01-06 |
0.3586 USD |
13,541,941.2960 XRP |
0.3495 USD |
0.3470 USD |
0.3692 USD |
0.3670 USD |
| 2019-01-05 |
0.3551 USD |
8,334,027.2316 XRP |
0.3548 USD |
0.3475 USD |
0.3620 USD |
0.3508 USD |
| 2019-01-04 |
0.3538 USD |
13,390,366.1132 XRP |
0.3540 USD |
0.3462 USD |
0.3610 USD |
0.3569 USD |
| 2019-01-03 |
0.3576 USD |
12,092,280.1495 XRP |
0.3710 USD |
0.3502 USD |
0.3751 USD |
0.3540 USD |
| 2019-01-02 |
0.3647 USD |
10,037,506.2039 XRP |
0.3635 USD |
0.3550 USD |
0.3774 USD |
0.3730 USD |
| 2019-01-01 |
0.3526 USD |
9,875,608.5818 XRP |
0.3483 USD |
0.3439 USD |
0.3653 USD |
0.3626 USD |
| 2018-12-31 |
0.3544 USD |
14,798,617.9674 XRP |
0.3674 USD |
0.3432 USD |
0.3721 USD |
0.3480 USD |
| 2018-12-30 |
0.3625 USD |
16,600,977.4829 XRP |
0.3588 USD |
0.3541 USD |
0.3791 USD |
0.3640 USD |
| 2018-12-29 |
0.3731 USD |
17,611,928.1164 XRP |
0.3741 USD |
0.3621 USD |
0.3830 USD |
0.3750 USD |
| 2018-12-28 |
0.3599 USD |
30,214,013.9390 XRP |
0.3361 USD |
0.3309 USD |
0.3824 USD |
0.3714 USD |
| 2018-12-27 |
0.3516 USD |
20,203,665.4781 XRP |
0.3760 USD |
0.3262 USD |
0.3772 USD |
0.3360 USD |
| 2018-12-26 |
0.3702 USD |
16,533,008.4851 XRP |
0.3776 USD |
0.3550 USD |
0.3910 USD |
0.3769 USD |
| 2018-12-25 |
0.3762 USD |
24,727,466.5539 XRP |
0.4038 USD |
0.3613 USD |
0.4085 USD |
0.3767 USD |