Crypto exchange Bitstamp

Market XRP (XRP) / USD

Identifier on Bitstamp: xrpusd
Price
12...45678...4849
Date Price Volume Open Low High Close
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
2024-10-15 0.5448 USD 9,093,409.9051 XRP 0.5482 USD 0.5317 USD 0.5552 USD 0.5400 USD
2024-10-14 0.5404 USD 8,953,513.3022 XRP 0.5318 USD 0.5283 USD 0.5520 USD 0.5483 USD
2024-10-13 0.5311 USD 4,772,371.6495 XRP 0.5391 USD 0.5250 USD 0.5396 USD 0.5310 USD
2024-10-12 0.5385 USD 5,019,191.9021 XRP 0.5386 USD 0.5354 USD 0.5430 USD 0.5394 USD
2024-10-11 0.5365 USD 9,632,562.9514 XRP 0.5298 USD 0.5290 USD 0.5418 USD 0.5389 USD
2024-10-10 0.5315 USD 6,628,495.3901 XRP 0.5243 USD 0.5226 USD 0.5442 USD 0.5284 USD
2024-10-09 0.5302 USD 4,391,664.1510 XRP 0.5313 USD 0.5207 USD 0.5341 USD 0.5244 USD
2024-10-08 0.5298 USD 4,855,563.2416 XRP 0.5294 USD 0.5210 USD 0.5354 USD 0.5293 USD
2024-10-07 0.5404 USD 9,061,360.8952 XRP 0.5334 USD 0.5290 USD 0.5457 USD 0.5320 USD
2024-10-06 0.5321 USD 1,695,603.5586 XRP 0.5297 USD 0.5284 USD 0.5370 USD 0.5342 USD
2024-10-05 0.5312 USD 2,213,756.7239 XRP 0.5340 USD 0.5264 USD 0.5350 USD 0.5320 USD
2024-10-04 0.5262 USD 7,455,688.9393 XRP 0.5217 USD 0.5150 USD 0.5390 USD 0.5334 USD
2024-10-03 0.5340 USD 24,536,541.7533 XRP 0.5382 USD 0.5070 USD 0.5595 USD 0.5246 USD
2024-10-02 0.5608 USD 21,870,717.4289 XRP 0.5961 USD 0.5269 USD 0.6062 USD 0.5390 USD
2024-10-01 0.6109 USD 14,849,285.3318 XRP 0.6113 USD 0.5779 USD 0.6340 USD 0.5981 USD
2024-09-30 0.6356 USD 7,160,934.0901 XRP 0.6413 USD 0.6170 USD 0.6541 USD 0.6232 USD
2024-09-29 0.6349 USD 14,647,527.8356 XRP 0.6139 USD 0.6075 USD 0.6650 USD 0.6429 USD
2024-09-28 0.6143 USD 17,068,052.0411 XRP 0.5890 USD 0.5858 USD 0.6259 USD 0.6140 USD
2024-09-27 0.5890 USD 7,983,906.2686 XRP 0.5905 USD 0.5827 USD 0.5972 USD 0.5893 USD
2024-09-26 0.5880 USD 11,027,587.3460 XRP 0.5828 USD 0.5746 USD 0.5962 USD 0.5894 USD
2024-09-25 0.5895 USD 7,705,170.4037 XRP 0.5913 USD 0.5830 USD 0.5950 USD 0.5845 USD
2024-09-24 0.5880 USD 9,395,345.2597 XRP 0.5845 USD 0.5817 USD 0.5927 USD 0.5916 USD
2024-09-23 0.5883 USD 4,919,642.6185 XRP 0.5874 USD 0.5790 USD 0.5952 USD 0.5858 USD
2024-09-22 0.5947 USD 2,843,339.6933 XRP 0.5977 USD 0.5846 USD 0.6050 USD 0.5905 USD
2024-09-21 0.5958 USD 3,608,422.8205 XRP 0.5850 USD 0.5803 USD 0.6129 USD 0.5990 USD
2024-09-20 0.5850 USD 4,543,488.0712 XRP 0.5869 USD 0.5765 USD 0.5925 USD 0.5859 USD
2024-09-19 0.5873 USD 9,611,271.2981 XRP 0.5853 USD 0.5814 USD 0.5947 USD 0.5879 USD
2024-09-18 0.5753 USD 8,474,104.6924 XRP 0.5836 USD 0.5623 USD 0.5854 USD 0.5854 USD
2024-09-17 0.5870 USD 5,448,303.6489 XRP 0.5865 USD 0.5790 USD 0.5933 USD 0.5849 USD
12...45678...4849