Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-02 |
0.3942 USD |
33,085,717.5840 XRP |
0.4055 USD |
0.3810 USD |
0.4090 USD |
0.3975 USD |
| 2019-07-01 |
0.3983 USD |
30,680,388.7541 XRP |
0.3930 USD |
0.3770 USD |
0.4200 USD |
0.4076 USD |
| 2019-06-30 |
0.4070 USD |
34,223,913.6449 XRP |
0.4240 USD |
0.3906 USD |
0.4277 USD |
0.3956 USD |
| 2019-06-29 |
0.4148 USD |
39,471,101.8431 XRP |
0.4236 USD |
0.3998 USD |
0.4269 USD |
0.4238 USD |
| 2019-06-28 |
0.4092 USD |
40,975,330.5952 XRP |
0.4036 USD |
0.3961 USD |
0.4242 USD |
0.4235 USD |
| 2019-06-27 |
0.4204 USD |
78,874,180.5019 XRP |
0.4618 USD |
0.3880 USD |
0.4677 USD |
0.4038 USD |
| 2019-06-26 |
0.4722 USD |
83,339,783.1329 XRP |
0.4654 USD |
0.4458 USD |
0.4944 USD |
0.4629 USD |
| 2019-06-25 |
0.4652 USD |
32,420,071.9182 XRP |
0.4720 USD |
0.4548 USD |
0.4756 USD |
0.4652 USD |
| 2019-06-24 |
0.4596 USD |
36,163,900.9602 XRP |
0.4667 USD |
0.4455 USD |
0.4682 USD |
0.4638 USD |
| 2019-06-23 |
0.4745 USD |
27,535,403.2587 XRP |
0.4734 USD |
0.4618 USD |
0.4890 USD |
0.4641 USD |
| 2019-06-22 |
0.4728 USD |
70,000,907.9820 XRP |
0.4462 USD |
0.4427 USD |
0.5050 USD |
0.4698 USD |
| 2019-06-21 |
0.4401 USD |
31,336,492.2726 XRP |
0.4302 USD |
0.4293 USD |
0.4500 USD |
0.4446 USD |
| 2019-06-20 |
0.4284 USD |
27,426,851.6191 XRP |
0.4345 USD |
0.4207 USD |
0.4369 USD |
0.4310 USD |
| 2019-06-19 |
0.4313 USD |
16,603,090.9256 XRP |
0.4266 USD |
0.4239 USD |
0.4384 USD |
0.4344 USD |
| 2019-06-18 |
0.4371 USD |
28,565,351.1806 XRP |
0.4485 USD |
0.4174 USD |
0.4557 USD |
0.4224 USD |
| 2019-06-17 |
0.4414 USD |
37,629,868.4795 XRP |
0.4277 USD |
0.4254 USD |
0.4627 USD |
0.4445 USD |
| 2019-06-16 |
0.4230 USD |
42,046,003.1442 XRP |
0.4109 USD |
0.4080 USD |
0.4420 USD |
0.4315 USD |
| 2019-06-15 |
0.4088 USD |
24,873,506.4747 XRP |
0.4043 USD |
0.4014 USD |
0.4139 USD |
0.4101 USD |
| 2019-06-14 |
0.3972 USD |
20,709,789.6949 XRP |
0.3992 USD |
0.3910 USD |
0.4050 USD |
0.4035 USD |
| 2019-06-13 |
0.4027 USD |
20,840,661.7727 XRP |
0.4029 USD |
0.3963 USD |
0.4100 USD |
0.3993 USD |
| 2019-06-12 |
0.3972 USD |
17,317,211.6590 XRP |
0.3931 USD |
0.3887 USD |
0.4044 USD |
0.3985 USD |
| 2019-06-11 |
0.3920 USD |
16,366,944.5283 XRP |
0.4012 USD |
0.3830 USD |
0.4040 USD |
0.3933 USD |
| 2019-06-10 |
0.3936 USD |
20,232,332.0318 XRP |
0.3858 USD |
0.3751 USD |
0.4053 USD |
0.3970 USD |
| 2019-06-09 |
0.3889 USD |
22,092,504.8214 XRP |
0.4093 USD |
0.3710 USD |
0.4119 USD |
0.3828 USD |
| 2019-06-08 |
0.4117 USD |
11,885,808.0625 XRP |
0.4200 USD |
0.4034 USD |
0.4233 USD |
0.4091 USD |
| 2019-06-07 |
0.4223 USD |
27,883,339.6215 XRP |
0.4200 USD |
0.4152 USD |
0.4320 USD |
0.4206 USD |
| 2019-06-06 |
0.4091 USD |
36,028,272.8015 XRP |
0.4005 USD |
0.3910 USD |
0.4270 USD |
0.4196 USD |
| 2019-06-05 |
0.3979 USD |
21,083,365.0437 XRP |
0.3978 USD |
0.3877 USD |
0.4059 USD |
0.4025 USD |
| 2019-06-04 |
0.4044 USD |
52,188,129.4478 XRP |
0.4162 USD |
0.3830 USD |
0.4410 USD |
0.3902 USD |
| 2019-06-03 |
0.4442 USD |
34,812,620.6430 XRP |
0.4446 USD |
0.4272 USD |
0.4644 USD |
0.4378 USD |
| 2019-06-02 |
0.4386 USD |
15,633,998.8954 XRP |
0.4294 USD |
0.4263 USD |
0.4471 USD |
0.4433 USD |
| 2019-06-01 |
0.4312 USD |
24,657,176.7601 XRP |
0.4379 USD |
0.4181 USD |
0.4407 USD |
0.4280 USD |
| 2019-05-31 |
0.4230 USD |
36,141,656.2011 XRP |
0.4180 USD |
0.4069 USD |
0.4359 USD |
0.4346 USD |
| 2019-05-30 |
0.4474 USD |
78,990,312.0758 XRP |
0.4438 USD |
0.4040 USD |
0.4740 USD |
0.4123 USD |
| 2019-05-29 |
0.4420 USD |
40,315,054.0537 XRP |
0.4483 USD |
0.4200 USD |
0.4574 USD |
0.4513 USD |
| 2019-05-28 |
0.4393 USD |
49,426,672.9157 XRP |
0.4335 USD |
0.4190 USD |
0.4599 USD |
0.4482 USD |
| 2019-05-27 |
0.4191 USD |
46,565,548.0797 XRP |
0.4095 USD |
0.4055 USD |
0.4466 USD |
0.4263 USD |
| 2019-05-26 |
0.3884 USD |
17,916,932.6353 XRP |
0.3871 USD |
0.3750 USD |
0.4080 USD |
0.4027 USD |
| 2019-05-25 |
0.3875 USD |
18,441,355.5080 XRP |
0.3837 USD |
0.3801 USD |
0.3971 USD |
0.3877 USD |
| 2019-05-24 |
0.3853 USD |
23,636,672.1227 XRP |
0.3804 USD |
0.3712 USD |
0.3963 USD |
0.3835 USD |
| 2019-05-23 |
0.3730 USD |
26,300,489.9019 XRP |
0.3713 USD |
0.3620 USD |
0.3850 USD |
0.3802 USD |
| 2019-05-22 |
0.3905 USD |
37,829,282.2817 XRP |
0.3970 USD |
0.3659 USD |
0.4133 USD |
0.3731 USD |
| 2019-05-21 |
0.3967 USD |
32,057,794.4953 XRP |
0.3999 USD |
0.3880 USD |
0.4094 USD |
0.3995 USD |
| 2019-05-20 |
0.4002 USD |
39,547,202.3779 XRP |
0.4183 USD |
0.3794 USD |
0.4300 USD |
0.4009 USD |
| 2019-05-19 |
0.4060 USD |
37,004,309.5688 XRP |
0.3709 USD |
0.3700 USD |
0.4300 USD |
0.4194 USD |
| 2019-05-18 |
0.3761 USD |
22,483,353.1780 XRP |
0.3895 USD |
0.3630 USD |
0.3963 USD |
0.3727 USD |
| 2019-05-17 |
0.3792 USD |
74,282,995.3461 XRP |
0.4188 USD |
0.3566 USD |
0.4240 USD |
0.3861 USD |
| 2019-05-16 |
0.4356 USD |
97,815,540.1011 XRP |
0.4577 USD |
0.3900 USD |
0.4792 USD |
0.4173 USD |
| 2019-05-15 |
0.4294 USD |
90,745,562.7947 XRP |
0.4073 USD |
0.3920 USD |
0.4690 USD |
0.4667 USD |
| 2019-05-14 |
0.3861 USD |
153,818,993.1784 XRP |
0.3235 USD |
0.3230 USD |
0.4250 USD |
0.4086 USD |