Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-11 |
0.4875 USD |
11,070,419.4346 XRP |
0.4965 USD |
0.4785 USD |
0.4999 USD |
0.4876 USD |
| 2023-10-10 |
0.4978 USD |
7,021,163.7917 XRP |
0.5024 USD |
0.4918 USD |
0.5030 USD |
0.4981 USD |
| 2023-10-09 |
0.5044 USD |
18,776,898.6062 XRP |
0.5177 USD |
0.4588 USD |
0.5201 USD |
0.5028 USD |
| 2023-10-08 |
0.5199 USD |
3,802,031.6617 XRP |
0.5215 USD |
0.5160 USD |
0.5236 USD |
0.5177 USD |
| 2023-10-07 |
0.5227 USD |
3,949,133.2657 XRP |
0.5258 USD |
0.5202 USD |
0.5264 USD |
0.5221 USD |
| 2023-10-06 |
0.5224 USD |
14,146,725.2530 XRP |
0.5230 USD |
0.5170 USD |
0.5294 USD |
0.5260 USD |
| 2023-10-05 |
0.5239 USD |
15,376,059.1067 XRP |
0.5326 USD |
0.5160 USD |
0.5340 USD |
0.5242 USD |
| 2023-10-04 |
0.5317 USD |
20,233,616.1419 XRP |
0.5389 USD |
0.5201 USD |
0.5420 USD |
0.5328 USD |
| 2023-10-03 |
0.5166 USD |
13,413,415.4278 XRP |
0.5120 USD |
0.5056 USD |
0.5480 USD |
0.5367 USD |
| 2023-10-02 |
0.5200 USD |
13,815,574.2195 XRP |
0.5242 USD |
0.5075 USD |
0.5266 USD |
0.5126 USD |
| 2023-10-01 |
0.5189 USD |
7,014,625.4717 XRP |
0.5146 USD |
0.5138 USD |
0.5255 USD |
0.5240 USD |
| 2023-09-30 |
0.5161 USD |
9,705,505.2885 XRP |
0.5210 USD |
0.5120 USD |
0.5218 USD |
0.5160 USD |
| 2023-09-29 |
0.5306 USD |
34,901,659.6548 XRP |
0.5096 USD |
0.5061 USD |
0.5492 USD |
0.5213 USD |
| 2023-09-28 |
0.4983 USD |
38,501,505.4271 XRP |
0.4984 USD |
0.4947 USD |
0.5099 USD |
0.5098 USD |
| 2023-09-27 |
0.5003 USD |
29,502,254.3166 XRP |
0.5011 USD |
0.4967 USD |
0.5066 USD |
0.4990 USD |
| 2023-09-26 |
0.5020 USD |
9,853,588.3182 XRP |
0.5054 USD |
0.4960 USD |
0.5072 USD |
0.5017 USD |
| 2023-09-25 |
0.4990 USD |
11,934,682.4586 XRP |
0.5019 USD |
0.4914 USD |
0.5069 USD |
0.5055 USD |
| 2023-09-24 |
0.5071 USD |
5,348,280.9994 XRP |
0.5073 USD |
0.4983 USD |
0.5114 USD |
0.5025 USD |
| 2023-09-23 |
0.5106 USD |
4,291,838.6850 XRP |
0.5123 USD |
0.5057 USD |
0.5135 USD |
0.5074 USD |
| 2023-09-22 |
0.5112 USD |
9,427,405.9178 XRP |
0.5071 USD |
0.5040 USD |
0.5168 USD |
0.5125 USD |
| 2023-09-21 |
0.5094 USD |
10,524,726.6496 XRP |
0.5213 USD |
0.5003 USD |
0.5215 USD |
0.5068 USD |
| 2023-09-20 |
0.5167 USD |
17,089,571.4418 XRP |
0.5141 USD |
0.5070 USD |
0.5253 USD |
0.5212 USD |
| 2023-09-19 |
0.5105 USD |
9,163,306.2330 XRP |
0.5028 USD |
0.5007 USD |
0.5165 USD |
0.5143 USD |
| 2023-09-18 |
0.4999 USD |
12,551,376.6657 XRP |
0.4924 USD |
0.4873 USD |
0.5076 USD |
0.5027 USD |
| 2023-09-17 |
0.4953 USD |
4,987,238.6267 XRP |
0.4996 USD |
0.4900 USD |
0.5004 USD |
0.4927 USD |
| 2023-09-16 |
0.5008 USD |
3,163,911.8249 XRP |
0.5006 USD |
0.4970 USD |
0.5035 USD |
0.4996 USD |
| 2023-09-15 |
0.4957 USD |
17,610,982.8753 XRP |
0.4892 USD |
0.4877 USD |
0.5081 USD |
0.5009 USD |
| 2023-09-14 |
0.4874 USD |
18,906,843.0891 XRP |
0.4832 USD |
0.4800 USD |
0.4936 USD |
0.4891 USD |
| 2023-09-13 |
0.4793 USD |
8,910,827.3400 XRP |
0.4802 USD |
0.4720 USD |
0.4894 USD |
0.4839 USD |
| 2023-09-12 |
0.4782 USD |
9,239,218.8480 XRP |
0.4741 USD |
0.4698 USD |
0.4861 USD |
0.4807 USD |
| 2023-09-11 |
0.4758 USD |
18,814,793.1868 XRP |
0.4968 USD |
0.4590 USD |
0.4979 USD |
0.4739 USD |
| 2023-09-10 |
0.4977 USD |
6,531,547.4380 XRP |
0.5036 USD |
0.4930 USD |
0.5036 USD |
0.4975 USD |
| 2023-09-09 |
0.5031 USD |
2,224,844.5478 XRP |
0.5044 USD |
0.5015 USD |
0.5050 USD |
0.5039 USD |
| 2023-09-08 |
0.5016 USD |
9,488,944.6717 XRP |
0.5049 USD |
0.4945 USD |
0.5072 USD |
0.5045 USD |
| 2023-09-07 |
0.5009 USD |
11,511,628.6643 XRP |
0.5026 USD |
0.4959 USD |
0.5063 USD |
0.5044 USD |
| 2023-09-06 |
0.4991 USD |
7,242,224.0487 XRP |
0.5052 USD |
0.4910 USD |
0.5056 USD |
0.5033 USD |
| 2023-09-05 |
0.5025 USD |
5,287,472.0673 XRP |
0.5084 USD |
0.4987 USD |
0.5085 USD |
0.5056 USD |
| 2023-09-04 |
0.5041 USD |
7,943,579.3223 XRP |
0.5046 USD |
0.4968 USD |
0.5126 USD |
0.5078 USD |
| 2023-09-03 |
0.5043 USD |
4,380,591.1521 XRP |
0.4986 USD |
0.4973 USD |
0.5103 USD |
0.5047 USD |
| 2023-09-02 |
0.4973 USD |
3,437,387.5626 XRP |
0.4973 USD |
0.4944 USD |
0.5024 USD |
0.4987 USD |
| 2023-09-01 |
0.5000 USD |
12,423,024.7417 XRP |
0.5107 USD |
0.4860 USD |
0.5116 USD |
0.4980 USD |
| 2023-08-31 |
0.5148 USD |
10,072,370.8575 XRP |
0.5282 USD |
0.4958 USD |
0.5287 USD |
0.5112 USD |
| 2023-08-30 |
0.5290 USD |
6,474,324.8503 XRP |
0.5401 USD |
0.5220 USD |
0.5403 USD |
0.5283 USD |
| 2023-08-29 |
0.5309 USD |
14,155,047.2544 XRP |
0.5226 USD |
0.5119 USD |
0.5492 USD |
0.5402 USD |
| 2023-08-28 |
0.5172 USD |
9,324,409.8425 XRP |
0.5233 USD |
0.5100 USD |
0.5244 USD |
0.5231 USD |
| 2023-08-27 |
0.5258 USD |
4,656,682.9831 XRP |
0.5226 USD |
0.5175 USD |
0.5297 USD |
0.5235 USD |
| 2023-08-26 |
0.5232 USD |
3,426,095.7136 XRP |
0.5260 USD |
0.5180 USD |
0.5276 USD |
0.5221 USD |
| 2023-08-25 |
0.5173 USD |
11,335,426.2975 XRP |
0.5181 USD |
0.5076 USD |
0.5315 USD |
0.5260 USD |
| 2023-08-24 |
0.5189 USD |
9,673,719.5095 XRP |
0.5301 USD |
0.5110 USD |
0.5315 USD |
0.5185 USD |
| 2023-08-23 |
0.5246 USD |
8,217,450.9579 XRP |
0.5209 USD |
0.5157 USD |
0.5365 USD |
0.5297 USD |