Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.4880 USD |
51,065,871.7974 XRP |
2.5138 USD |
2.2700 USD |
2.6834 USD |
2.3600 USD |
| 2024-12-03 |
2.5981 USD |
85,626,622.7004 XRP |
2.7239 USD |
2.2135 USD |
2.9055 USD |
2.6210 USD |
| 2024-12-02 |
2.5521 USD |
105,668,795.4855 XRP |
2.2988 USD |
2.2100 USD |
2.8759 USD |
2.7153 USD |
| 2024-12-01 |
2.0416 USD |
32,750,493.8074 XRP |
1.9526 USD |
1.8492 USD |
2.2924 USD |
2.2778 USD |
| 2024-11-30 |
1.8544 USD |
48,858,216.4113 XRP |
1.8016 USD |
1.7494 USD |
1.9586 USD |
1.9067 USD |
| 2024-11-29 |
1.6646 USD |
67,467,834.9272 XRP |
1.5424 USD |
1.5176 USD |
1.8001 USD |
1.7954 USD |
| 2024-11-28 |
1.4729 USD |
35,817,223.0569 XRP |
1.4711 USD |
1.4315 USD |
1.5442 USD |
1.5326 USD |
| 2024-11-27 |
1.4483 USD |
43,284,321.0958 XRP |
1.3975 USD |
1.3524 USD |
1.5232 USD |
1.4747 USD |
| 2024-11-26 |
1.3697 USD |
58,200,796.7743 XRP |
1.4136 USD |
1.2821 USD |
1.4581 USD |
1.4090 USD |
| 2024-11-25 |
1.4493 USD |
37,487,113.1742 XRP |
1.4349 USD |
1.3572 USD |
1.5408 USD |
1.4103 USD |
| 2024-11-24 |
1.3916 USD |
36,234,645.9445 XRP |
1.4699 USD |
1.2724 USD |
1.5141 USD |
1.4351 USD |
| 2024-11-23 |
1.5240 USD |
34,728,369.6170 XRP |
1.4734 USD |
1.3545 USD |
1.6334 USD |
1.4767 USD |
| 2024-11-22 |
1.3980 USD |
51,123,047.1195 XRP |
1.2480 USD |
1.2143 USD |
1.5026 USD |
1.4565 USD |
| 2024-11-21 |
1.1516 USD |
28,228,766.3722 XRP |
1.1031 USD |
1.0794 USD |
1.2413 USD |
1.2021 USD |
| 2024-11-20 |
1.1035 USD |
16,052,728.2018 XRP |
1.1023 USD |
1.0576 USD |
1.1514 USD |
1.1078 USD |
| 2024-11-19 |
1.1027 USD |
19,800,467.5535 XRP |
1.1147 USD |
1.0695 USD |
1.1479 USD |
1.1018 USD |
| 2024-11-18 |
1.1273 USD |
34,689,511.3106 XRP |
1.0568 USD |
1.0519 USD |
1.1864 USD |
1.1319 USD |
| 2024-11-17 |
1.0687 USD |
38,142,100.4030 XRP |
1.1209 USD |
1.0036 USD |
1.1601 USD |
1.0607 USD |
| 2024-11-16 |
1.0763 USD |
45,639,406.0274 XRP |
0.8928 USD |
0.8786 USD |
1.2654 USD |
1.1354 USD |
| 2024-11-15 |
0.8428 USD |
43,112,700.8353 XRP |
0.7736 USD |
0.7554 USD |
0.9278 USD |
0.9007 USD |
| 2024-11-14 |
0.7666 USD |
48,885,285.7602 XRP |
0.6907 USD |
0.6833 USD |
0.8480 USD |
0.7805 USD |
| 2024-11-13 |
0.6894 USD |
27,143,954.5581 XRP |
0.7073 USD |
0.6416 USD |
0.7493 USD |
0.6890 USD |
| 2024-11-12 |
0.6665 USD |
55,811,494.7246 XRP |
0.6218 USD |
0.5980 USD |
0.7410 USD |
0.7098 USD |
| 2024-11-11 |
0.5987 USD |
20,612,410.3444 XRP |
0.5891 USD |
0.5710 USD |
0.6340 USD |
0.6193 USD |
| 2024-11-10 |
0.5932 USD |
12,619,640.6796 XRP |
0.5595 USD |
0.5495 USD |
0.6186 USD |
0.6106 USD |
| 2024-11-09 |
0.5510 USD |
2,673,009.1636 XRP |
0.5537 USD |
0.5441 USD |
0.5595 USD |
0.5595 USD |
| 2024-11-08 |
0.5508 USD |
6,687,285.0444 XRP |
0.5560 USD |
0.5418 USD |
0.5603 USD |
0.5532 USD |
| 2024-11-07 |
0.5542 USD |
6,942,952.7507 XRP |
0.5423 USD |
0.5386 USD |
0.5786 USD |
0.5547 USD |
| 2024-11-06 |
0.5347 USD |
10,988,022.5347 XRP |
0.5142 USD |
0.5130 USD |
0.5477 USD |
0.5429 USD |
| 2024-11-05 |
0.5094 USD |
4,622,652.4264 XRP |
0.5031 USD |
0.5017 USD |
0.5184 USD |
0.5139 USD |
| 2024-11-04 |
0.5064 USD |
6,673,790.0844 XRP |
0.5028 USD |
0.4957 USD |
0.5140 USD |
0.5023 USD |
| 2024-11-03 |
0.5001 USD |
2,652,285.7230 XRP |
0.5102 USD |
0.4918 USD |
0.5109 USD |
0.5029 USD |
| 2024-11-02 |
0.5108 USD |
2,357,220.9580 XRP |
0.5126 USD |
0.5063 USD |
0.5157 USD |
0.5101 USD |
| 2024-11-01 |
0.5155 USD |
5,229,191.9606 XRP |
0.5089 USD |
0.5023 USD |
0.5239 USD |
0.5127 USD |
| 2024-10-31 |
0.5152 USD |
3,975,803.1580 XRP |
0.5231 USD |
0.5029 USD |
0.5234 USD |
0.5089 USD |
| 2024-10-30 |
0.5234 USD |
7,205,044.8960 XRP |
0.5283 USD |
0.5191 USD |
0.5283 USD |
0.5237 USD |
| 2024-10-29 |
0.5246 USD |
13,887,360.0565 XRP |
0.5188 USD |
0.5182 USD |
0.5306 USD |
0.5279 USD |
| 2024-10-28 |
0.5164 USD |
7,720,447.2863 XRP |
0.5162 USD |
0.5110 USD |
0.5209 USD |
0.5191 USD |
| 2024-10-27 |
0.5144 USD |
7,907,013.6342 XRP |
0.5123 USD |
0.5101 USD |
0.5173 USD |
0.5161 USD |
| 2024-10-26 |
0.5095 USD |
5,381,103.1182 XRP |
0.5007 USD |
0.4968 USD |
0.5145 USD |
0.5124 USD |
| 2024-10-25 |
0.5227 USD |
6,062,180.5932 XRP |
0.5317 USD |
0.5088 USD |
0.5318 USD |
0.5103 USD |
| 2024-10-24 |
0.5292 USD |
3,849,187.6913 XRP |
0.5254 USD |
0.5238 USD |
0.5334 USD |
0.5314 USD |
| 2024-10-23 |
0.5235 USD |
5,945,786.2172 XRP |
0.5334 USD |
0.5112 USD |
0.5341 USD |
0.5260 USD |
| 2024-10-22 |
0.5364 USD |
4,717,034.4538 XRP |
0.5447 USD |
0.5289 USD |
0.5490 USD |
0.5331 USD |
| 2024-10-21 |
0.5496 USD |
7,315,044.5508 XRP |
0.5483 USD |
0.5409 USD |
0.5601 USD |
0.5453 USD |
| 2024-10-20 |
0.5427 USD |
2,262,946.3024 XRP |
0.5441 USD |
0.5368 USD |
0.5487 USD |
0.5474 USD |
| 2024-10-19 |
0.5444 USD |
5,333,824.4888 XRP |
0.5465 USD |
0.5408 USD |
0.5496 USD |
0.5443 USD |
| 2024-10-18 |
0.5456 USD |
6,615,097.9229 XRP |
0.5437 USD |
0.5397 USD |
0.5527 USD |
0.5465 USD |
| 2024-10-17 |
0.5519 USD |
5,125,983.2349 XRP |
0.5481 USD |
0.5418 USD |
0.5663 USD |
0.5437 USD |
| 2024-10-16 |
0.5465 USD |
5,923,619.5497 XRP |
0.5416 USD |
0.5376 USD |
0.5543 USD |
0.5490 USD |