Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-22 |
0.5146 USD |
11,864,855.5516 XRP |
0.5246 USD |
0.5034 USD |
0.5253 USD |
0.5201 USD |
| 2023-08-21 |
0.5214 USD |
14,327,240.2708 XRP |
0.5384 USD |
0.5030 USD |
0.5422 USD |
0.5245 USD |
| 2023-08-20 |
0.5360 USD |
11,101,647.3044 XRP |
0.5200 USD |
0.5160 USD |
0.5578 USD |
0.5389 USD |
| 2023-08-19 |
0.5145 USD |
10,381,444.1918 XRP |
0.5054 USD |
0.5010 USD |
0.5241 USD |
0.5196 USD |
| 2023-08-18 |
0.5028 USD |
27,552,519.6305 XRP |
0.5056 USD |
0.4836 USD |
0.5221 USD |
0.5060 USD |
| 2023-08-17 |
0.5371 USD |
34,011,760.6630 XRP |
0.5879 USD |
0.4309 USD |
0.5941 USD |
0.5069 USD |
| 2023-08-16 |
0.5940 USD |
18,044,105.4792 XRP |
0.6090 USD |
0.5720 USD |
0.6160 USD |
0.5876 USD |
| 2023-08-15 |
0.6120 USD |
17,756,104.8669 XRP |
0.6337 USD |
0.5800 USD |
0.6362 USD |
0.6073 USD |
| 2023-08-14 |
0.6286 USD |
8,283,219.3186 XRP |
0.6251 USD |
0.6237 USD |
0.6362 USD |
0.6345 USD |
| 2023-08-13 |
0.6299 USD |
8,705,801.4428 XRP |
0.6269 USD |
0.6234 USD |
0.6379 USD |
0.6260 USD |
| 2023-08-12 |
0.6291 USD |
5,293,759.5341 XRP |
0.6310 USD |
0.6218 USD |
0.6325 USD |
0.6270 USD |
| 2023-08-11 |
0.6315 USD |
14,749,374.9433 XRP |
0.6320 USD |
0.6254 USD |
0.6400 USD |
0.6319 USD |
| 2023-08-10 |
0.6318 USD |
14,591,170.8784 XRP |
0.6433 USD |
0.6237 USD |
0.6438 USD |
0.6326 USD |
| 2023-08-09 |
0.6476 USD |
21,543,969.4754 XRP |
0.6415 USD |
0.6319 USD |
0.6656 USD |
0.6447 USD |
| 2023-08-08 |
0.6286 USD |
16,671,485.0624 XRP |
0.6222 USD |
0.6135 USD |
0.6478 USD |
0.6429 USD |
| 2023-08-07 |
0.6153 USD |
20,613,134.9196 XRP |
0.6230 USD |
0.5960 USD |
0.6286 USD |
0.6213 USD |
| 2023-08-06 |
0.6264 USD |
15,329,465.5197 XRP |
0.6285 USD |
0.6182 USD |
0.6375 USD |
0.6218 USD |
| 2023-08-05 |
0.6229 USD |
12,358,402.0528 XRP |
0.6343 USD |
0.6100 USD |
0.6344 USD |
0.6284 USD |
| 2023-08-04 |
0.6514 USD |
21,235,200.9208 XRP |
0.6617 USD |
0.6242 USD |
0.6670 USD |
0.6353 USD |
| 2023-08-03 |
0.6696 USD |
22,350,238.5286 XRP |
0.6843 USD |
0.6536 USD |
0.6871 USD |
0.6620 USD |
| 2023-08-02 |
0.6894 USD |
12,622,704.3134 XRP |
0.7067 USD |
0.6759 USD |
0.7077 USD |
0.6852 USD |
| 2023-08-01 |
0.6918 USD |
15,663,093.3925 XRP |
0.6970 USD |
0.6701 USD |
0.7068 USD |
0.7063 USD |
| 2023-07-31 |
0.7022 USD |
26,088,262.8146 XRP |
0.7038 USD |
0.6854 USD |
0.7203 USD |
0.6994 USD |
| 2023-07-30 |
0.7107 USD |
15,232,949.7262 XRP |
0.7117 USD |
0.6832 USD |
0.7350 USD |
0.7042 USD |
| 2023-07-29 |
0.7101 USD |
11,444,278.0654 XRP |
0.7114 USD |
0.7024 USD |
0.7150 USD |
0.7132 USD |
| 2023-07-28 |
0.7115 USD |
22,666,909.1725 XRP |
0.7130 USD |
0.7011 USD |
0.7186 USD |
0.7120 USD |
| 2023-07-27 |
0.7173 USD |
21,128,541.1142 XRP |
0.7157 USD |
0.7068 USD |
0.7320 USD |
0.7133 USD |
| 2023-07-26 |
0.7074 USD |
24,455,715.4842 XRP |
0.7071 USD |
0.6939 USD |
0.7314 USD |
0.7150 USD |
| 2023-07-25 |
0.6966 USD |
29,936,943.6177 XRP |
0.7021 USD |
0.6740 USD |
0.7152 USD |
0.7105 USD |
| 2023-07-24 |
0.7074 USD |
39,072,514.9641 XRP |
0.7380 USD |
0.6813 USD |
0.7425 USD |
0.7041 USD |
| 2023-07-23 |
0.7386 USD |
11,995,757.4507 XRP |
0.7324 USD |
0.7152 USD |
0.7519 USD |
0.7390 USD |
| 2023-07-22 |
0.7650 USD |
24,988,282.5367 XRP |
0.7708 USD |
0.7213 USD |
0.7796 USD |
0.7313 USD |
| 2023-07-21 |
0.7782 USD |
24,602,786.4503 XRP |
0.7935 USD |
0.7601 USD |
0.7984 USD |
0.7720 USD |
| 2023-07-20 |
0.8063 USD |
30,058,951.6185 XRP |
0.8205 USD |
0.7716 USD |
0.8501 USD |
0.7943 USD |
| 2023-07-19 |
0.8019 USD |
50,591,028.7175 XRP |
0.7774 USD |
0.7705 USD |
0.8545 USD |
0.8242 USD |
| 2023-07-18 |
0.7526 USD |
58,459,051.1480 XRP |
0.7373 USD |
0.7314 USD |
0.7798 USD |
0.7775 USD |
| 2023-07-17 |
0.7406 USD |
60,493,234.9993 XRP |
0.7476 USD |
0.7126 USD |
0.7658 USD |
0.7397 USD |