Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
2.9095 USD |
16,121,696.7746 XRP |
2.8467 USD |
2.8151 USD |
2.9625 USD |
2.9314 USD |
| 2025-09-30 |
2.8582 USD |
13,242,553.6701 XRP |
2.8810 USD |
2.8144 USD |
2.9085 USD |
2.8471 USD |
| 2025-09-29 |
2.8832 USD |
15,902,002.6768 XRP |
2.8680 USD |
2.8466 USD |
2.9290 USD |
2.8852 USD |
| 2025-09-28 |
2.8195 USD |
7,343,169.2327 XRP |
2.8064 USD |
2.7680 USD |
2.8644 USD |
2.8591 USD |
| 2025-09-27 |
2.7941 USD |
6,990,602.9616 XRP |
2.7838 USD |
2.7632 USD |
2.8305 USD |
2.8249 USD |
| 2025-09-26 |
2.7489 USD |
26,131,214.5387 XRP |
2.7458 USD |
2.6980 USD |
2.8110 USD |
2.7847 USD |
| 2025-09-25 |
2.8070 USD |
27,572,354.3820 XRP |
2.9268 USD |
2.7253 USD |
2.9447 USD |
2.7598 USD |
| 2025-09-24 |
2.9033 USD |
15,054,275.0558 XRP |
2.8254 USD |
2.7890 USD |
2.9965 USD |
2.9273 USD |
| 2025-09-23 |
2.8596 USD |
16,691,911.6019 XRP |
2.8543 USD |
2.8024 USD |
2.8980 USD |
2.8514 USD |
| 2025-09-22 |
2.8469 USD |
28,543,799.4292 XRP |
2.9711 USD |
2.6944 USD |
2.9941 USD |
2.8528 USD |
| 2025-09-21 |
2.9808 USD |
7,325,739.9865 XRP |
2.9769 USD |
2.9530 USD |
3.0152 USD |
2.9731 USD |
| 2025-09-20 |
2.9852 USD |
5,241,308.4480 XRP |
2.9913 USD |
2.9677 USD |
3.0105 USD |
2.9774 USD |
| 2025-09-19 |
3.0252 USD |
14,542,515.4098 XRP |
3.0751 USD |
2.9804 USD |
3.0950 USD |
2.9976 USD |
| 2025-09-18 |
3.1013 USD |
17,427,139.8034 XRP |
3.0860 USD |
3.0564 USD |
3.1405 USD |
3.0792 USD |
| 2025-09-17 |
3.0347 USD |
24,741,584.1733 XRP |
3.0373 USD |
2.9822 USD |
3.1088 USD |
3.0851 USD |
| 2025-09-16 |
3.0197 USD |
13,410,859.4189 XRP |
2.9976 USD |
2.9650 USD |
3.0596 USD |
3.0540 USD |
| 2025-09-15 |
3.0084 USD |
15,076,888.9940 XRP |
3.0290 USD |
2.9550 USD |
3.0680 USD |
2.9877 USD |
| 2025-09-14 |
3.0687 USD |
8,372,980.5676 XRP |
3.1201 USD |
3.0120 USD |
3.1288 USD |
3.0414 USD |
| 2025-09-13 |
3.1362 USD |
15,282,902.2869 XRP |
3.1080 USD |
3.0720 USD |
3.1876 USD |
3.1247 USD |
| 2025-09-12 |
3.0640 USD |
16,069,279.9228 XRP |
3.0412 USD |
3.0184 USD |
3.1398 USD |
3.1192 USD |
| 2025-09-11 |
3.0065 USD |
12,919,009.3622 XRP |
2.9836 USD |
2.9490 USD |
3.0357 USD |
3.0351 USD |
| 2025-09-10 |
2.9837 USD |
10,405,712.8418 XRP |
2.9474 USD |
2.9354 USD |
3.0245 USD |
2.9847 USD |
| 2025-09-09 |
2.9868 USD |
12,638,321.6427 XRP |
2.9695 USD |
2.9339 USD |
3.0364 USD |
2.9509 USD |
| 2025-09-08 |
2.9496 USD |
14,910,870.4594 XRP |
2.8774 USD |
2.8628 USD |
2.9957 USD |
2.9707 USD |
| 2025-09-07 |
2.8672 USD |
8,212,196.7166 XRP |
2.8101 USD |
2.8038 USD |
2.9277 USD |
2.8742 USD |
| 2025-09-06 |
2.8080 USD |
4,808,824.5493 XRP |
2.8145 USD |
2.7932 USD |
2.8290 USD |
2.8058 USD |
| 2025-09-05 |
2.8325 USD |
12,547,284.0617 XRP |
2.7944 USD |
2.7784 USD |
2.8850 USD |
2.8180 USD |
| 2025-09-04 |
2.8238 USD |
17,431,319.5712 XRP |
2.8451 USD |
2.7850 USD |
2.8621 USD |
2.8079 USD |
| 2025-09-03 |
2.8508 USD |
8,708,308.7637 XRP |
2.8619 USD |
2.8116 USD |
2.8872 USD |
2.8445 USD |
| 2025-09-02 |
2.8099 USD |
15,717,277.2763 XRP |
2.7589 USD |
2.7488 USD |
2.8643 USD |
2.8643 USD |
| 2025-09-01 |
2.7573 USD |
16,102,508.3582 XRP |
2.7741 USD |
2.6957 USD |
2.8395 USD |
2.7245 USD |
| 2025-08-31 |
2.8217 USD |
5,498,655.7203 XRP |
2.8188 USD |
2.7714 USD |
2.8689 USD |
2.7757 USD |
| 2025-08-30 |
2.8075 USD |
7,082,612.4685 XRP |
2.8196 USD |
2.7614 USD |
2.8357 USD |
2.8104 USD |
| 2025-08-29 |
2.8565 USD |
25,352,911.3244 XRP |
2.9671 USD |
2.7736 USD |
2.9762 USD |
2.8058 USD |
| 2025-08-28 |
2.9846 USD |
8,529,820.5546 XRP |
2.9685 USD |
2.9426 USD |
3.0258 USD |
2.9706 USD |
| 2025-08-27 |
3.0078 USD |
15,235,903.7911 XRP |
3.0129 USD |
2.9600 USD |
3.0458 USD |
2.9766 USD |
| 2025-08-26 |
2.9690 USD |
17,623,986.0300 XRP |
2.8586 USD |
2.8463 USD |
3.0823 USD |
3.0085 USD |
| 2025-08-25 |
2.9346 USD |
19,313,053.7040 XRP |
3.0255 USD |
2.8238 USD |
3.0526 USD |
2.8681 USD |
| 2025-08-24 |
3.0509 USD |
12,349,736.1586 XRP |
3.0477 USD |
2.9848 USD |
3.1271 USD |
3.0252 USD |
| 2025-08-23 |
3.0309 USD |
11,307,885.9628 XRP |
3.0721 USD |
2.9680 USD |
3.0801 USD |
3.0457 USD |
| 2025-08-22 |
2.9577 USD |
17,603,416.1443 XRP |
2.8494 USD |
2.7825 USD |
3.1048 USD |
3.0664 USD |
| 2025-08-21 |
2.8942 USD |
10,604,755.6978 XRP |
2.9510 USD |
2.8420 USD |
2.9585 USD |
2.8428 USD |
| 2025-08-20 |
2.9049 USD |
17,339,730.4710 XRP |
2.8602 USD |
2.8185 USD |
2.9900 USD |
2.9560 USD |
| 2025-08-19 |
2.9523 USD |
20,647,868.8130 XRP |
3.0637 USD |
2.8708 USD |
3.0801 USD |
2.8770 USD |
| 2025-08-18 |
3.0079 USD |
19,149,806.6574 XRP |
3.0887 USD |
2.9422 USD |
3.1012 USD |
3.0699 USD |
| 2025-08-17 |
3.1195 USD |
6,008,380.8323 XRP |
3.1071 USD |
3.0796 USD |
3.1483 USD |
3.0953 USD |
| 2025-08-16 |
3.1098 USD |
6,139,964.7374 XRP |
3.0790 USD |
3.0727 USD |
3.1581 USD |
3.1003 USD |
| 2025-08-15 |
3.0811 USD |
13,921,152.2945 XRP |
3.0803 USD |
3.0038 USD |
3.1451 USD |
3.0745 USD |
| 2025-08-14 |
3.1558 USD |
25,379,273.6796 XRP |
3.2760 USD |
2.9988 USD |
3.3529 USD |
3.0849 USD |
| 2025-08-13 |
3.2631 USD |
13,856,240.9575 XRP |
3.2666 USD |
3.2029 USD |
3.3364 USD |
3.2827 USD |