Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-11 |
2.7371 USD |
37,570,948.6615 XRP |
2.5453 USD |
2.5118 USD |
2.9764 USD |
2.7570 USD |
| 2025-07-10 |
2.4866 USD |
16,961,017.5455 XRP |
2.4049 USD |
2.3953 USD |
2.5689 USD |
2.5391 USD |
| 2025-07-09 |
2.3806 USD |
12,109,462.7627 XRP |
2.3110 USD |
2.2984 USD |
2.4282 USD |
2.4167 USD |
| 2025-07-08 |
2.2861 USD |
6,096,737.8076 XRP |
2.2703 USD |
2.2488 USD |
2.3227 USD |
2.3059 USD |
| 2025-07-07 |
2.3045 USD |
8,537,868.8099 XRP |
2.2714 USD |
2.2554 USD |
2.3534 USD |
2.2766 USD |
| 2025-07-06 |
2.2572 USD |
2,843,007.2145 XRP |
2.2184 USD |
2.2082 USD |
2.2899 USD |
2.2607 USD |
| 2025-07-05 |
2.2189 USD |
1,734,492.5890 XRP |
2.2212 USD |
2.2023 USD |
2.2343 USD |
2.2184 USD |
| 2025-07-04 |
2.2302 USD |
5,007,583.6259 XRP |
2.2573 USD |
2.1978 USD |
2.2687 USD |
2.2259 USD |
| 2025-07-03 |
2.2741 USD |
7,920,079.8997 XRP |
2.2343 USD |
2.2259 USD |
2.3147 USD |
2.2575 USD |
| 2025-07-02 |
2.2283 USD |
9,012,241.5875 XRP |
2.1721 USD |
2.1580 USD |
2.2924 USD |
2.2361 USD |
| 2025-07-01 |
2.2014 USD |
8,640,403.2526 XRP |
2.2361 USD |
2.1479 USD |
2.2623 USD |
2.1734 USD |
| 2025-06-30 |
2.2476 USD |
14,902,583.1561 XRP |
2.2068 USD |
2.1655 USD |
2.3275 USD |
2.2432 USD |
| 2025-06-29 |
2.1880 USD |
1,943,129.5099 XRP |
2.1858 USD |
2.1763 USD |
2.2000 USD |
2.1997 USD |
| 2025-06-28 |
2.1856 USD |
3,738,833.0484 XRP |
2.1438 USD |
2.1357 USD |
2.2084 USD |
2.1869 USD |
| 2025-06-27 |
2.0992 USD |
11,401,736.4064 XRP |
2.1059 USD |
2.0684 USD |
2.1559 USD |
2.1341 USD |
| 2025-06-26 |
2.1438 USD |
11,771,626.8218 XRP |
2.1869 USD |
2.0963 USD |
2.2136 USD |
2.1154 USD |
| 2025-06-25 |
2.1932 USD |
7,949,312.1768 XRP |
2.1917 USD |
2.1711 USD |
2.2310 USD |
2.1843 USD |
| 2025-06-24 |
2.1872 USD |
9,279,136.9422 XRP |
2.1601 USD |
2.1329 USD |
2.2175 USD |
2.1899 USD |
| 2025-06-23 |
2.0422 USD |
15,992,482.2224 XRP |
2.0181 USD |
1.9629 USD |
2.1721 USD |
2.1630 USD |
| 2025-06-22 |
2.0051 USD |
14,949,420.0616 XRP |
2.0645 USD |
1.9255 USD |
2.0938 USD |
1.9635 USD |
| 2025-06-21 |
2.0729 USD |
8,394,290.3358 XRP |
2.1192 USD |
1.9900 USD |
2.1453 USD |
2.0304 USD |
| 2025-06-20 |
2.1459 USD |
7,374,025.9022 XRP |
2.1650 USD |
2.0867 USD |
2.1797 USD |
2.1301 USD |
| 2025-06-19 |
2.1562 USD |
4,993,439.6606 XRP |
2.1709 USD |
2.1449 USD |
2.1851 USD |
2.1662 USD |
| 2025-06-18 |
2.1552 USD |
9,351,811.0036 XRP |
2.1597 USD |
2.1188 USD |
2.2041 USD |
2.1525 USD |
| 2025-06-17 |
2.1990 USD |
8,671,082.3880 XRP |
2.2372 USD |
2.1416 USD |
2.2821 USD |
2.1543 USD |
| 2025-06-16 |
2.2594 USD |
8,877,447.5820 XRP |
2.1656 USD |
2.1415 USD |
2.3373 USD |
2.3177 USD |
| 2025-06-15 |
2.1528 USD |
2,234,070.6677 XRP |
2.1410 USD |
2.1102 USD |
2.1761 USD |
2.1676 USD |
| 2025-06-14 |
2.1480 USD |
2,758,522.7566 XRP |
2.1484 USD |
2.1102 USD |
2.1793 USD |
2.1444 USD |
| 2025-06-13 |
2.1325 USD |
14,666,733.0060 XRP |
2.1897 USD |
2.0854 USD |
2.1983 USD |
2.1511 USD |
| 2025-06-12 |
2.2331 USD |
7,492,105.8103 XRP |
2.2705 USD |
2.1708 USD |
2.2730 USD |
2.1861 USD |
| 2025-06-11 |
2.3048 USD |
6,760,566.2555 XRP |
2.3063 USD |
2.2537 USD |
2.3386 USD |
2.2668 USD |
| 2025-06-10 |
2.2985 USD |
7,716,784.1979 XRP |
2.3202 USD |
2.2614 USD |
2.3301 USD |
2.2804 USD |
| 2025-06-09 |
2.2754 USD |
6,042,296.8260 XRP |
2.2675 USD |
2.2239 USD |
2.3301 USD |
2.3171 USD |
| 2025-06-08 |
2.2547 USD |
5,102,524.7943 XRP |
2.1781 USD |
2.1682 USD |
2.2965 USD |
2.2615 USD |
| 2025-06-07 |
2.1801 USD |
2,577,807.5320 XRP |
2.1610 USD |
2.1491 USD |
2.1921 USD |
2.1793 USD |
| 2025-06-06 |
2.1515 USD |
8,792,260.1227 XRP |
2.0950 USD |
2.0831 USD |
2.1922 USD |
2.1610 USD |
| 2025-06-05 |
2.1626 USD |
11,294,902.7501 XRP |
2.2013 USD |
2.0594 USD |
2.2275 USD |
2.0954 USD |
| 2025-06-04 |
2.2386 USD |
6,631,196.5394 XRP |
2.2467 USD |
2.1967 USD |
2.2666 USD |
2.2022 USD |
| 2025-06-03 |
2.2348 USD |
8,298,880.0970 XRP |
2.1980 USD |
2.1856 USD |
2.2838 USD |
2.2513 USD |
| 2025-06-02 |
2.1668 USD |
5,448,626.6175 XRP |
2.1802 USD |
2.1370 USD |
2.2054 USD |
2.2006 USD |
| 2025-06-01 |
2.1580 USD |
4,035,174.1268 XRP |
2.1752 USD |
2.1245 USD |
2.1888 USD |
2.1830 USD |
| 2025-05-31 |
2.1486 USD |
5,645,376.7751 XRP |
2.1405 USD |
2.0807 USD |
2.2071 USD |
2.1817 USD |
| 2025-05-30 |
2.1903 USD |
10,800,485.3890 XRP |
2.2438 USD |
2.1340 USD |
2.2640 USD |
2.1432 USD |
| 2025-05-29 |
2.2833 USD |
7,025,969.6851 XRP |
2.2750 USD |
2.2380 USD |
2.3132 USD |
2.2387 USD |
| 2025-05-28 |
2.2796 USD |
6,935,381.5488 XRP |
2.3169 USD |
2.2275 USD |
2.3235 USD |
2.2730 USD |
| 2025-05-27 |
2.3153 USD |
5,090,928.4980 XRP |
2.3112 USD |
2.2691 USD |
2.3549 USD |
2.3193 USD |
| 2025-05-26 |
2.3313 USD |
5,423,184.5048 XRP |
2.3442 USD |
2.2968 USD |
2.3597 USD |
2.3058 USD |
| 2025-05-25 |
2.3006 USD |
4,441,439.7358 XRP |
2.3313 USD |
2.2668 USD |
2.3383 USD |
2.3373 USD |
| 2025-05-24 |
2.3327 USD |
2,579,717.2675 XRP |
2.2968 USD |
2.2850 USD |
2.3600 USD |
2.3323 USD |
| 2025-05-23 |
2.3878 USD |
11,675,133.7504 XRP |
2.4304 USD |
2.2850 USD |
2.4796 USD |
2.2930 USD |