Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-02 |
0.3132 USD |
12,941,393.9066 XRP |
0.3142 USD |
0.3082 USD |
0.3170 USD |
0.3134 USD |
| 2019-03-01 |
0.3159 USD |
12,946,308.0305 XRP |
0.3130 USD |
0.3093 USD |
0.3230 USD |
0.3188 USD |
| 2019-02-28 |
0.3103 USD |
13,183,010.4537 XRP |
0.3089 USD |
0.3050 USD |
0.3158 USD |
0.3121 USD |
| 2019-02-27 |
0.3106 USD |
13,842,038.3641 XRP |
0.3152 USD |
0.2980 USD |
0.3173 USD |
0.3083 USD |
| 2019-02-26 |
0.3186 USD |
22,106,006.4502 XRP |
0.3270 USD |
0.3105 USD |
0.3330 USD |
0.3145 USD |
| 2019-02-25 |
0.3192 USD |
30,795,464.9531 XRP |
0.2964 USD |
0.2955 USD |
0.3392 USD |
0.3257 USD |
| 2019-02-24 |
0.3151 USD |
26,845,339.6864 XRP |
0.3312 USD |
0.2938 USD |
0.3420 USD |
0.2994 USD |
| 2019-02-23 |
0.3241 USD |
11,272,560.1209 XRP |
0.3185 USD |
0.3156 USD |
0.3333 USD |
0.3313 USD |
| 2019-02-22 |
0.3175 USD |
8,874,661.3556 XRP |
0.3173 USD |
0.3115 USD |
0.3209 USD |
0.3192 USD |
| 2019-02-21 |
0.3205 USD |
11,195,425.0415 XRP |
0.3285 USD |
0.3136 USD |
0.3300 USD |
0.3156 USD |
| 2019-02-20 |
0.3239 USD |
15,863,233.1448 XRP |
0.3214 USD |
0.3162 USD |
0.3318 USD |
0.3248 USD |
| 2019-02-19 |
0.3300 USD |
25,207,213.3272 XRP |
0.3188 USD |
0.3162 USD |
0.3452 USD |
0.3272 USD |
| 2019-02-18 |
0.3124 USD |
23,487,463.4477 XRP |
0.2995 USD |
0.2969 USD |
0.3270 USD |
0.3183 USD |
| 2019-02-17 |
0.2980 USD |
8,316,215.4499 XRP |
0.2975 USD |
0.2928 USD |
0.3030 USD |
0.2994 USD |
| 2019-02-16 |
0.2985 USD |
5,467,670.1736 XRP |
0.2988 USD |
0.2962 USD |
0.3005 USD |
0.2974 USD |
| 2019-02-15 |
0.2984 USD |
12,976,617.8424 XRP |
0.2977 USD |
0.2952 USD |
0.3028 USD |
0.2967 USD |
| 2019-02-14 |
0.3003 USD |
8,928,193.4019 XRP |
0.3007 USD |
0.2970 USD |
0.3020 USD |
0.2994 USD |
| 2019-02-13 |
0.3016 USD |
11,842,372.6756 XRP |
0.3012 USD |
0.2950 USD |
0.3094 USD |
0.3007 USD |
| 2019-02-12 |
0.2984 USD |
13,646,908.5352 XRP |
0.2989 USD |
0.2941 USD |
0.3043 USD |
0.3001 USD |
| 2019-02-11 |
0.3013 USD |
14,295,235.8229 XRP |
0.3066 USD |
0.2983 USD |
0.3078 USD |
0.2987 USD |
| 2019-02-10 |
0.3018 USD |
12,136,515.1411 XRP |
0.3085 USD |
0.2962 USD |
0.3094 USD |
0.3020 USD |
| 2019-02-09 |
0.3077 USD |
9,335,248.3377 XRP |
0.3087 USD |
0.3040 USD |
0.3126 USD |
0.3085 USD |
| 2019-02-08 |
0.3000 USD |
22,930,626.5727 XRP |
0.2877 USD |
0.2864 USD |
0.3190 USD |
0.3089 USD |
| 2019-02-07 |
0.2878 USD |
11,760,271.5495 XRP |
0.2857 USD |
0.2854 USD |
0.2906 USD |
0.2890 USD |
| 2019-02-06 |
0.2887 USD |
12,285,139.1780 XRP |
0.2964 USD |
0.2850 USD |
0.2970 USD |
0.2864 USD |
| 2019-02-05 |
0.2945 USD |
7,890,189.2895 XRP |
0.2942 USD |
0.2922 USD |
0.2993 USD |
0.2966 USD |
| 2019-02-04 |
0.2970 USD |
5,832,200.5673 XRP |
0.2982 USD |
0.2935 USD |
0.3018 USD |
0.2955 USD |
| 2019-02-03 |
0.3023 USD |
11,707,713.8009 XRP |
0.3067 USD |
0.2943 USD |
0.3108 USD |
0.2979 USD |
| 2019-02-02 |
0.3034 USD |
9,741,945.8175 XRP |
0.3032 USD |
0.3010 USD |
0.3072 USD |
0.3030 USD |
| 2019-02-01 |
0.3005 USD |
13,220,427.7433 XRP |
0.3074 USD |
0.2931 USD |
0.3091 USD |
0.3062 USD |
| 2019-01-31 |
0.3155 USD |
18,800,026.6846 XRP |
0.3190 USD |
0.3011 USD |
0.3334 USD |
0.3100 USD |
| 2019-01-30 |
0.3101 USD |
20,138,398.9151 XRP |
0.2857 USD |
0.2827 USD |
0.3238 USD |
0.3156 USD |
| 2019-01-29 |
0.2872 USD |
10,906,986.1749 XRP |
0.2918 USD |
0.2808 USD |
0.2947 USD |
0.2866 USD |
| 2019-01-28 |
0.2911 USD |
18,886,995.9242 XRP |
0.3050 USD |
0.2802 USD |
0.3059 USD |
0.2936 USD |
| 2019-01-27 |
0.3071 USD |
5,593,100.7196 XRP |
0.3113 USD |
0.3010 USD |
0.3129 USD |
0.3062 USD |
| 2019-01-26 |
0.3134 USD |
4,879,467.5262 XRP |
0.3137 USD |
0.3107 USD |
0.3182 USD |
0.3118 USD |
| 2019-01-25 |
0.3133 USD |
5,545,583.6291 XRP |
0.3155 USD |
0.3100 USD |
0.3171 USD |
0.3135 USD |
| 2019-01-24 |
0.3142 USD |
5,043,512.4323 XRP |
0.3140 USD |
0.3100 USD |
0.3180 USD |
0.3157 USD |
| 2019-01-23 |
0.3159 USD |
9,733,932.8699 XRP |
0.3179 USD |
0.3123 USD |
0.3197 USD |
0.3149 USD |
| 2019-01-21 |
0.3158 USD |
8,442,602.1021 XRP |
0.3171 USD |
0.3103 USD |
0.3273 USD |
0.3150 USD |
| 2019-01-20 |
0.3181 USD |
7,235,007.3922 XRP |
0.3280 USD |
0.3103 USD |
0.3304 USD |
0.3170 USD |
| 2019-01-19 |
0.3272 USD |
6,425,778.6500 XRP |
0.3220 USD |
0.3195 USD |
0.3354 USD |
0.3288 USD |
| 2019-01-18 |
0.3222 USD |
7,367,399.0939 XRP |
0.3266 USD |
0.3150 USD |
0.3282 USD |
0.3204 USD |
| 2019-01-17 |
0.3246 USD |
8,305,473.6235 XRP |
0.3271 USD |
0.3210 USD |
0.3301 USD |
0.3270 USD |
| 2019-01-16 |
0.3262 USD |
10,889,568.3000 XRP |
0.3239 USD |
0.3224 USD |
0.3343 USD |
0.3273 USD |
| 2019-01-15 |
0.3289 USD |
10,276,299.1646 XRP |
0.3315 USD |
0.3192 USD |
0.3348 USD |
0.3246 USD |
| 2019-01-14 |
0.3269 USD |
14,787,272.2262 XRP |
0.3156 USD |
0.3130 USD |
0.3390 USD |
0.3320 USD |
| 2019-01-13 |
0.3194 USD |
11,267,704.5765 XRP |
0.3279 USD |
0.3112 USD |
0.3317 USD |
0.3147 USD |
| 2019-01-12 |
0.3281 USD |
6,541,379.3787 XRP |
0.3284 USD |
0.3229 USD |
0.3322 USD |
0.3277 USD |
| 2019-01-11 |
0.3295 USD |
22,275,597.9643 XRP |
0.3279 USD |
0.3239 USD |
0.3349 USD |
0.3269 USD |