Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
2.0682 USD |
32,594,540.5162 XRP |
2.1074 USD |
1.9732 USD |
2.1477 USD |
2.0249 USD |
| 2025-11-19 |
2.0983 USD |
33,813,762.6413 XRP |
2.2158 USD |
2.0240 USD |
2.2329 USD |
2.0851 USD |
| 2025-11-18 |
2.1709 USD |
45,606,417.9957 XRP |
2.1617 USD |
2.0830 USD |
2.2400 USD |
2.2117 USD |
| 2025-11-17 |
2.1910 USD |
42,270,590.8717 XRP |
2.2132 USD |
2.1120 USD |
2.3040 USD |
2.1666 USD |
| 2025-11-16 |
2.2035 USD |
28,636,874.4033 XRP |
2.2356 USD |
2.1495 USD |
2.2780 USD |
2.2210 USD |
| 2025-11-15 |
2.2559 USD |
11,747,140.3904 XRP |
2.2423 USD |
2.2105 USD |
2.3012 USD |
2.2356 USD |
| 2025-11-14 |
2.2919 USD |
54,434,474.7504 XRP |
2.3205 USD |
2.2242 USD |
2.3451 USD |
2.2426 USD |
| 2025-11-13 |
2.4094 USD |
30,757,007.8049 XRP |
2.3865 USD |
2.2683 USD |
2.5257 USD |
2.3243 USD |
| 2025-11-12 |
2.3859 USD |
21,775,577.7792 XRP |
2.3907 USD |
2.3151 USD |
2.4536 USD |
2.3813 USD |
| 2025-11-11 |
2.4627 USD |
15,413,422.1979 XRP |
2.5252 USD |
2.3785 USD |
2.5684 USD |
2.4025 USD |
| 2025-11-10 |
2.4980 USD |
24,725,071.8301 XRP |
2.3653 USD |
2.3387 USD |
2.5800 USD |
2.5265 USD |
| 2025-11-09 |
2.3026 USD |
12,418,390.3948 XRP |
2.2852 USD |
2.2372 USD |
2.4007 USD |
2.3684 USD |
| 2025-11-08 |
2.2942 USD |
12,476,068.3022 XRP |
2.3152 USD |
2.2425 USD |
2.3354 USD |
2.2850 USD |
| 2025-11-07 |
2.2338 USD |
32,233,097.1800 XRP |
2.2115 USD |
2.1521 USD |
2.3710 USD |
2.3180 USD |
| 2025-11-06 |
2.2719 USD |
23,440,897.1561 XRP |
2.3417 USD |
2.1793 USD |
2.4147 USD |
2.2109 USD |
| 2025-11-05 |
2.2530 USD |
29,543,357.6241 XRP |
2.2044 USD |
2.1012 USD |
2.3764 USD |
2.3552 USD |
| 2025-11-04 |
2.2409 USD |
44,221,703.6170 XRP |
2.3088 USD |
2.0661 USD |
2.3645 USD |
2.1931 USD |
| 2025-11-03 |
2.3672 USD |
30,975,609.4966 XRP |
2.5274 USD |
2.2618 USD |
2.5317 USD |
2.3099 USD |
| 2025-11-02 |
2.5157 USD |
8,833,318.2446 XRP |
2.5036 USD |
2.4780 USD |
2.5527 USD |
2.5165 USD |
| 2025-11-01 |
2.4992 USD |
8,798,371.7579 XRP |
2.5083 USD |
2.3828 USD |
2.5216 USD |
2.5037 USD |
| 2025-10-31 |
2.5055 USD |
16,941,897.8904 XRP |
2.4376 USD |
2.4343 USD |
2.5524 USD |
2.5076 USD |
| 2025-10-30 |
2.4764 USD |
23,925,767.2731 XRP |
2.5500 USD |
2.3763 USD |
2.5938 USD |
2.4316 USD |
| 2025-10-29 |
2.6183 USD |
15,348,061.8431 XRP |
2.6032 USD |
2.5338 USD |
2.6638 USD |
2.5929 USD |
| 2025-10-28 |
2.6391 USD |
19,698,239.1916 XRP |
2.6339 USD |
2.5677 USD |
2.6886 USD |
2.5923 USD |
| 2025-10-27 |
2.6466 USD |
14,313,872.3144 XRP |
2.6458 USD |
2.6010 USD |
2.6967 USD |
2.6380 USD |
| 2025-10-26 |
2.6304 USD |
12,842,661.1083 XRP |
2.5964 USD |
2.5921 USD |
2.6619 USD |
2.6514 USD |
| 2025-10-25 |
2.5794 USD |
13,331,813.7289 XRP |
2.5101 USD |
2.5032 USD |
2.6528 USD |
2.5956 USD |
| 2025-10-24 |
2.4677 USD |
14,533,171.3400 XRP |
2.3956 USD |
2.3875 USD |
2.5154 USD |
2.5027 USD |
| 2025-10-23 |
2.3977 USD |
13,704,625.9872 XRP |
2.3649 USD |
2.3370 USD |
2.4264 USD |
2.3947 USD |
| 2025-10-22 |
2.3948 USD |
22,308,784.8236 XRP |
2.4227 USD |
2.3262 USD |
2.4489 USD |
2.3382 USD |
| 2025-10-21 |
2.4519 USD |
30,344,447.6080 XRP |
2.4953 USD |
2.4025 USD |
2.5331 USD |
2.4195 USD |
| 2025-10-20 |
2.4624 USD |
21,975,752.9858 XRP |
2.3910 USD |
2.3559 USD |
2.5538 USD |
2.5004 USD |
| 2025-10-19 |
2.3809 USD |
12,495,142.0913 XRP |
2.3600 USD |
2.3185 USD |
2.4205 USD |
2.4041 USD |
| 2025-10-18 |
2.3439 USD |
13,991,066.5393 XRP |
2.2946 USD |
2.2902 USD |
2.3925 USD |
2.3609 USD |
| 2025-10-17 |
2.2859 USD |
34,904,408.6684 XRP |
2.3281 USD |
2.1894 USD |
2.4002 USD |
2.3053 USD |
| 2025-10-16 |
2.3676 USD |
24,418,343.5338 XRP |
2.4123 USD |
2.2846 USD |
2.4668 USD |
2.3276 USD |
| 2025-10-15 |
2.4630 USD |
23,727,442.6128 XRP |
2.5042 USD |
2.3773 USD |
2.5491 USD |
2.4122 USD |
| 2025-10-14 |
2.4786 USD |
28,288,424.6066 XRP |
2.6066 USD |
2.3908 USD |
2.6223 USD |
2.5089 USD |
| 2025-10-13 |
2.5865 USD |
32,892,012.5629 XRP |
2.5308 USD |
2.5107 USD |
2.6479 USD |
2.6103 USD |
| 2025-10-12 |
2.4434 USD |
35,913,532.3136 XRP |
2.3845 USD |
2.3143 USD |
2.5857 USD |
2.5294 USD |
| 2025-10-11 |
2.4113 USD |
45,518,529.6254 XRP |
2.3751 USD |
2.3000 USD |
2.5090 USD |
2.4072 USD |
| 2025-10-10 |
2.5871 USD |
33,547,303.0537 XRP |
2.8033 USD |
1.5800 USD |
2.8378 USD |
2.3958 USD |
| 2025-10-09 |
2.8189 USD |
20,593,348.0219 XRP |
2.8804 USD |
2.7737 USD |
2.9024 USD |
2.8110 USD |
| 2025-10-08 |
2.8748 USD |
18,148,803.9336 XRP |
2.8536 USD |
2.8320 USD |
2.9262 USD |
2.8976 USD |
| 2025-10-07 |
2.9254 USD |
21,760,497.9763 XRP |
2.9889 USD |
2.8505 USD |
3.0022 USD |
2.8605 USD |
| 2025-10-06 |
3.0093 USD |
11,965,083.7032 XRP |
2.9705 USD |
2.9566 USD |
3.0514 USD |
2.9943 USD |
| 2025-10-05 |
3.0059 USD |
12,339,864.5818 XRP |
2.9698 USD |
2.9476 USD |
3.0716 USD |
2.9691 USD |
| 2025-10-04 |
2.9892 USD |
11,232,192.1867 XRP |
3.0422 USD |
2.9405 USD |
3.0548 USD |
2.9724 USD |
| 2025-10-03 |
3.0421 USD |
17,163,466.2793 XRP |
3.0409 USD |
2.9980 USD |
3.0969 USD |
3.0451 USD |
| 2025-10-02 |
3.0193 USD |
25,072,902.1644 XRP |
2.9506 USD |
2.9314 USD |
3.1037 USD |
3.0362 USD |