Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-26 |
0.2712 USD |
22,513,232.8254 XRP |
0.2698 USD |
0.2665 USD |
0.2805 USD |
0.2695 USD |
| 2019-08-25 |
0.2717 USD |
20,319,523.4985 XRP |
0.2718 USD |
0.2660 USD |
0.2765 USD |
0.2698 USD |
| 2019-08-24 |
0.2706 USD |
18,693,720.7399 XRP |
0.2773 USD |
0.2641 USD |
0.2777 USD |
0.2722 USD |
| 2019-08-23 |
0.2734 USD |
20,020,279.6960 XRP |
0.2706 USD |
0.2677 USD |
0.2787 USD |
0.2773 USD |
| 2019-08-22 |
0.2679 USD |
29,951,208.4284 XRP |
0.2662 USD |
0.2601 USD |
0.2750 USD |
0.2704 USD |
| 2019-08-21 |
0.2646 USD |
22,406,533.6846 XRP |
0.2745 USD |
0.2578 USD |
0.2746 USD |
0.2652 USD |
| 2019-08-20 |
0.2746 USD |
20,291,230.6632 XRP |
0.2826 USD |
0.2690 USD |
0.2833 USD |
0.2737 USD |
| 2019-08-19 |
0.2830 USD |
26,039,276.0040 XRP |
0.2832 USD |
0.2754 USD |
0.2910 USD |
0.2814 USD |
| 2019-08-18 |
0.2833 USD |
26,618,154.1500 XRP |
0.2659 USD |
0.2621 USD |
0.2923 USD |
0.2844 USD |
| 2019-08-17 |
0.2646 USD |
16,224,604.7724 XRP |
0.2612 USD |
0.2581 USD |
0.2698 USD |
0.2656 USD |
| 2019-08-16 |
0.2599 USD |
21,892,994.8186 XRP |
0.2634 USD |
0.2542 USD |
0.2650 USD |
0.2612 USD |
| 2019-08-15 |
0.2586 USD |
38,741,523.2212 XRP |
0.2624 USD |
0.2250 USD |
0.2685 USD |
0.2656 USD |
| 2019-08-14 |
0.2690 USD |
52,386,765.6231 XRP |
0.2968 USD |
0.2428 USD |
0.2976 USD |
0.2674 USD |
| 2019-08-13 |
0.2951 USD |
11,907,460.6560 XRP |
0.3003 USD |
0.2916 USD |
0.3013 USD |
0.2938 USD |
| 2019-08-12 |
0.3002 USD |
8,232,793.9316 XRP |
0.3028 USD |
0.2976 USD |
0.3056 USD |
0.3002 USD |
| 2019-08-11 |
0.3007 USD |
8,027,667.4511 XRP |
0.2987 USD |
0.2947 USD |
0.3060 USD |
0.3020 USD |
| 2019-08-10 |
0.2967 USD |
15,849,028.2370 XRP |
0.2963 USD |
0.2815 USD |
0.3056 USD |
0.2984 USD |
| 2019-08-09 |
0.2977 USD |
22,204,919.4799 XRP |
0.3083 USD |
0.2892 USD |
0.3089 USD |
0.2948 USD |
| 2019-08-08 |
0.3068 USD |
18,544,893.1011 XRP |
0.3109 USD |
0.3036 USD |
0.3116 USD |
0.3076 USD |
| 2019-08-07 |
0.3107 USD |
16,076,258.4528 XRP |
0.3110 USD |
0.3068 USD |
0.3161 USD |
0.3109 USD |
| 2019-08-06 |
0.3158 USD |
19,243,708.8852 XRP |
0.3216 USD |
0.3075 USD |
0.3255 USD |
0.3113 USD |
| 2019-08-05 |
0.3239 USD |
23,467,170.1488 XRP |
0.3193 USD |
0.3189 USD |
0.3318 USD |
0.3211 USD |
| 2019-08-04 |
0.3172 USD |
10,636,870.9893 XRP |
0.3162 USD |
0.3120 USD |
0.3237 USD |
0.3199 USD |
| 2019-08-03 |
0.3155 USD |
9,544,814.4675 XRP |
0.3115 USD |
0.3111 USD |
0.3181 USD |
0.3154 USD |
| 2019-08-02 |
0.3140 USD |
13,149,457.0558 XRP |
0.3167 USD |
0.3084 USD |
0.3180 USD |
0.3119 USD |
| 2019-08-01 |
0.3140 USD |
13,254,374.1948 XRP |
0.3198 USD |
0.3113 USD |
0.3204 USD |
0.3155 USD |
| 2019-07-31 |
0.3186 USD |
13,119,754.6538 XRP |
0.3183 USD |
0.3151 USD |
0.3237 USD |
0.3191 USD |
| 2019-07-30 |
0.3162 USD |
13,376,811.9010 XRP |
0.3092 USD |
0.3063 USD |
0.3217 USD |
0.3183 USD |
| 2019-07-29 |
0.3094 USD |
12,262,356.6904 XRP |
0.3117 USD |
0.3050 USD |
0.3141 USD |
0.3087 USD |
| 2019-07-28 |
0.3075 USD |
16,956,945.6781 XRP |
0.3087 USD |
0.2989 USD |
0.3148 USD |
0.3128 USD |
| 2019-07-27 |
0.3131 USD |
21,771,510.3526 XRP |
0.3239 USD |
0.3051 USD |
0.3286 USD |
0.3088 USD |
| 2019-07-26 |
0.3165 USD |
25,549,393.3985 XRP |
0.3130 USD |
0.3072 USD |
0.3256 USD |
0.3229 USD |
| 2019-07-25 |
0.3167 USD |
19,586,257.2143 XRP |
0.3153 USD |
0.3112 USD |
0.3237 USD |
0.3138 USD |
| 2019-07-24 |
0.3087 USD |
25,665,225.8716 XRP |
0.3087 USD |
0.3026 USD |
0.3183 USD |
0.3146 USD |
| 2019-07-23 |
0.3122 USD |
19,876,058.1788 XRP |
0.3203 USD |
0.3057 USD |
0.3214 USD |
0.3120 USD |
| 2019-07-22 |
0.3230 USD |
25,743,296.0241 XRP |
0.3307 USD |
0.3154 USD |
0.3330 USD |
0.3198 USD |
| 2019-07-21 |
0.3287 USD |
20,940,585.3267 XRP |
0.3329 USD |
0.3211 USD |
0.3397 USD |
0.3296 USD |
| 2019-07-20 |
0.3307 USD |
17,934,532.6116 XRP |
0.3194 USD |
0.3190 USD |
0.3423 USD |
0.3387 USD |
| 2019-07-19 |
0.3169 USD |
23,669,385.5306 XRP |
0.3208 USD |
0.3101 USD |
0.3230 USD |
0.3194 USD |
| 2019-07-18 |
0.3158 USD |
35,825,663.3466 XRP |
0.3111 USD |
0.3035 USD |
0.3270 USD |
0.3215 USD |
| 2019-07-17 |
0.3071 USD |
39,910,398.0841 XRP |
0.2952 USD |
0.2921 USD |
0.3250 USD |
0.3110 USD |
| 2019-07-16 |
0.3038 USD |
42,168,646.0730 XRP |
0.3134 USD |
0.2840 USD |
0.3196 USD |
0.2962 USD |
| 2019-07-15 |
0.3112 USD |
33,329,469.7906 XRP |
0.3037 USD |
0.2950 USD |
0.3236 USD |
0.3148 USD |
| 2019-07-14 |
0.3146 USD |
25,795,234.4597 XRP |
0.3320 USD |
0.3000 USD |
0.3350 USD |
0.3038 USD |
| 2019-07-13 |
0.3329 USD |
21,312,507.1059 XRP |
0.3441 USD |
0.3240 USD |
0.3469 USD |
0.3300 USD |
| 2019-07-12 |
0.3362 USD |
27,969,138.8920 XRP |
0.3288 USD |
0.3197 USD |
0.3508 USD |
0.3446 USD |
| 2019-07-11 |
0.3326 USD |
42,353,494.4010 XRP |
0.3612 USD |
0.3180 USD |
0.3628 USD |
0.3288 USD |
| 2019-07-10 |
0.3670 USD |
51,222,612.1226 XRP |
0.3940 USD |
0.3458 USD |
0.3973 USD |
0.3614 USD |
| 2019-07-09 |
0.3985 USD |
21,017,095.0956 XRP |
0.4021 USD |
0.3898 USD |
0.4083 USD |
0.3935 USD |
| 2019-07-08 |
0.3983 USD |
14,478,251.4116 XRP |
0.3977 USD |
0.3933 USD |
0.4049 USD |
0.4031 USD |