Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-14 |
0.2843 USD |
25,775,940.7168 XRP |
0.2776 USD |
0.2735 USD |
0.2935 USD |
0.2900 USD |
| 2019-10-13 |
0.2777 USD |
19,311,810.8050 XRP |
0.2721 USD |
0.2716 USD |
0.2821 USD |
0.2787 USD |
| 2019-10-12 |
0.2731 USD |
18,552,560.8493 XRP |
0.2677 USD |
0.2660 USD |
0.2771 USD |
0.2731 USD |
| 2019-10-11 |
0.2695 USD |
25,552,760.1837 XRP |
0.2712 USD |
0.2650 USD |
0.2760 USD |
0.2686 USD |
| 2019-10-10 |
0.2738 USD |
31,307,520.4205 XRP |
0.2820 USD |
0.2656 USD |
0.2826 USD |
0.2708 USD |
| 2019-10-09 |
0.2797 USD |
37,749,794.3121 XRP |
0.2777 USD |
0.2736 USD |
0.2878 USD |
0.2822 USD |
| 2019-10-08 |
0.2769 USD |
29,772,008.2405 XRP |
0.2764 USD |
0.2711 USD |
0.2861 USD |
0.2768 USD |
| 2019-10-07 |
0.2706 USD |
56,989,023.6619 XRP |
0.2557 USD |
0.2526 USD |
0.2815 USD |
0.2758 USD |
| 2019-10-06 |
0.2533 USD |
26,135,832.7285 XRP |
0.2539 USD |
0.2510 USD |
0.2566 USD |
0.2535 USD |
| 2019-10-05 |
0.2528 USD |
23,152,529.8554 XRP |
0.2526 USD |
0.2471 USD |
0.2567 USD |
0.2537 USD |
| 2019-10-04 |
0.2519 USD |
31,843,270.9748 XRP |
0.2475 USD |
0.2443 USD |
0.2569 USD |
0.2531 USD |
| 2019-10-03 |
0.2470 USD |
29,058,876.8516 XRP |
0.2534 USD |
0.2420 USD |
0.2540 USD |
0.2476 USD |
| 2019-10-02 |
0.2490 USD |
54,767,697.9429 XRP |
0.2484 USD |
0.2447 USD |
0.2550 USD |
0.2511 USD |
| 2019-10-01 |
0.2535 USD |
50,218,323.5950 XRP |
0.2573 USD |
0.2449 USD |
0.2611 USD |
0.2501 USD |
| 2019-09-30 |
0.2517 USD |
49,641,668.1188 XRP |
0.2406 USD |
0.2353 USD |
0.2618 USD |
0.2550 USD |
| 2019-09-29 |
0.2387 USD |
21,653,808.2345 XRP |
0.2423 USD |
0.2346 USD |
0.2426 USD |
0.2406 USD |
| 2019-09-28 |
0.2414 USD |
22,332,203.8036 XRP |
0.2430 USD |
0.2383 USD |
0.2450 USD |
0.2424 USD |
| 2019-09-27 |
0.2393 USD |
47,214,773.5987 XRP |
0.2423 USD |
0.2330 USD |
0.2477 USD |
0.2422 USD |
| 2019-09-26 |
0.2411 USD |
59,865,883.5852 XRP |
0.2458 USD |
0.2283 USD |
0.2497 USD |
0.2429 USD |
| 2019-09-25 |
0.2412 USD |
59,269,319.5712 XRP |
0.2335 USD |
0.2317 USD |
0.2498 USD |
0.2463 USD |
| 2019-09-24 |
0.2505 USD |
109,128,625.1999 XRP |
0.2674 USD |
0.2200 USD |
0.2728 USD |
0.2354 USD |
| 2019-09-23 |
0.2749 USD |
48,397,560.7222 XRP |
0.2762 USD |
0.2660 USD |
0.2864 USD |
0.2669 USD |
| 2019-09-22 |
0.2776 USD |
41,535,880.6411 XRP |
0.2892 USD |
0.2677 USD |
0.2898 USD |
0.2763 USD |
| 2019-09-21 |
0.2909 USD |
45,818,012.4741 XRP |
0.2939 USD |
0.2862 USD |
0.2976 USD |
0.2898 USD |
| 2019-09-20 |
0.2928 USD |
44,459,887.9427 XRP |
0.3015 USD |
0.2822 USD |
0.3030 USD |
0.2922 USD |
| 2019-09-19 |
0.2970 USD |
56,901,910.3534 XRP |
0.3133 USD |
0.2820 USD |
0.3160 USD |
0.3004 USD |
| 2019-09-18 |
0.3090 USD |
60,387,353.1266 XRP |
0.2853 USD |
0.2840 USD |
0.3267 USD |
0.3160 USD |
| 2019-09-17 |
0.2815 USD |
57,828,656.0864 XRP |
0.2611 USD |
0.2598 USD |
0.2990 USD |
0.2910 USD |
| 2019-09-16 |
0.2599 USD |
19,197,910.0605 XRP |
0.2602 USD |
0.2566 USD |
0.2637 USD |
0.2616 USD |
| 2019-09-15 |
0.2619 USD |
11,834,790.3425 XRP |
0.2617 USD |
0.2588 USD |
0.2646 USD |
0.2597 USD |
| 2019-09-14 |
0.2605 USD |
22,379,997.6656 XRP |
0.2559 USD |
0.2542 USD |
0.2659 USD |
0.2620 USD |
| 2019-09-13 |
0.2545 USD |
23,749,892.4748 XRP |
0.2540 USD |
0.2521 USD |
0.2567 USD |
0.2555 USD |
| 2019-09-12 |
0.2530 USD |
21,248,251.3784 XRP |
0.2554 USD |
0.2505 USD |
0.2567 USD |
0.2544 USD |
| 2019-09-11 |
0.2540 USD |
16,017,322.4173 XRP |
0.2582 USD |
0.2506 USD |
0.2611 USD |
0.2549 USD |
| 2019-09-10 |
0.2585 USD |
17,658,593.7751 XRP |
0.2585 USD |
0.2530 USD |
0.2638 USD |
0.2572 USD |
| 2019-09-09 |
0.2596 USD |
16,451,091.3606 XRP |
0.2623 USD |
0.2561 USD |
0.2648 USD |
0.2591 USD |
| 2019-09-08 |
0.2617 USD |
19,572,243.9143 XRP |
0.2602 USD |
0.2561 USD |
0.2662 USD |
0.2623 USD |
| 2019-09-07 |
0.2579 USD |
20,817,786.3567 XRP |
0.2517 USD |
0.2502 USD |
0.2635 USD |
0.2601 USD |
| 2019-09-06 |
0.2555 USD |
26,118,345.0846 XRP |
0.2563 USD |
0.2471 USD |
0.2593 USD |
0.2512 USD |
| 2019-09-05 |
0.2565 USD |
17,692,536.9172 XRP |
0.2585 USD |
0.2538 USD |
0.2593 USD |
0.2565 USD |
| 2019-09-04 |
0.2599 USD |
25,003,486.5240 XRP |
0.2622 USD |
0.2564 USD |
0.2640 USD |
0.2588 USD |
| 2019-09-03 |
0.2623 USD |
18,572,604.9766 XRP |
0.2617 USD |
0.2580 USD |
0.2671 USD |
0.2630 USD |
| 2019-09-02 |
0.2573 USD |
20,525,649.2468 XRP |
0.2568 USD |
0.2532 USD |
0.2653 USD |
0.2617 USD |
| 2019-09-01 |
0.2556 USD |
14,536,128.6008 XRP |
0.2579 USD |
0.2505 USD |
0.2606 USD |
0.2563 USD |
| 2019-08-31 |
0.2564 USD |
11,461,303.8707 XRP |
0.2548 USD |
0.2527 USD |
0.2606 USD |
0.2579 USD |
| 2019-08-30 |
0.2545 USD |
18,079,370.5933 XRP |
0.2565 USD |
0.2522 USD |
0.2573 USD |
0.2549 USD |
| 2019-08-29 |
0.2540 USD |
32,307,298.6377 XRP |
0.2556 USD |
0.2470 USD |
0.2623 USD |
0.2560 USD |
| 2019-08-28 |
0.2585 USD |
31,210,154.9962 XRP |
0.2689 USD |
0.2456 USD |
0.2700 USD |
0.2560 USD |
| 2019-08-27 |
0.2681 USD |
13,749,108.3049 XRP |
0.2701 USD |
0.2645 USD |
0.2701 USD |
0.2686 USD |
| 2019-08-26 |
0.2712 USD |
22,513,232.8254 XRP |
0.2698 USD |
0.2665 USD |
0.2805 USD |
0.2695 USD |