Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.5870 USD |
5,448,303.6489 XRP |
0.5865 USD |
0.5790 USD |
0.5933 USD |
0.5849 USD |
| 2024-09-16 |
0.5729 USD |
5,140,267.2521 XRP |
0.5704 USD |
0.5599 USD |
0.5913 USD |
0.5852 USD |
| 2024-09-15 |
0.5857 USD |
2,974,862.9135 XRP |
0.5950 USD |
0.5691 USD |
0.5950 USD |
0.5704 USD |
| 2024-09-14 |
0.5872 USD |
7,141,932.0804 XRP |
0.5731 USD |
0.5709 USD |
0.5994 USD |
0.5969 USD |
| 2024-09-13 |
0.5679 USD |
5,844,861.5547 XRP |
0.5627 USD |
0.5558 USD |
0.5746 USD |
0.5710 USD |
| 2024-09-12 |
0.5582 USD |
6,814,008.1486 XRP |
0.5347 USD |
0.5337 USD |
0.5880 USD |
0.5630 USD |
| 2024-09-11 |
0.5323 USD |
3,962,895.6279 XRP |
0.5406 USD |
0.5234 USD |
0.5406 USD |
0.5350 USD |
| 2024-09-10 |
0.5379 USD |
3,418,687.3908 XRP |
0.5394 USD |
0.5336 USD |
0.5429 USD |
0.5414 USD |
| 2024-09-09 |
0.5314 USD |
4,736,290.8371 XRP |
0.5293 USD |
0.5267 USD |
0.5430 USD |
0.5399 USD |
| 2024-09-08 |
0.5263 USD |
2,950,579.7232 XRP |
0.5249 USD |
0.5210 USD |
0.5314 USD |
0.5300 USD |
| 2024-09-07 |
0.5272 USD |
3,079,482.1643 XRP |
0.5205 USD |
0.5197 USD |
0.5326 USD |
0.5248 USD |
| 2024-09-06 |
0.5291 USD |
14,395,592.1793 XRP |
0.5446 USD |
0.5026 USD |
0.5470 USD |
0.5200 USD |
| 2024-09-05 |
0.5494 USD |
5,174,383.8125 XRP |
0.5579 USD |
0.5400 USD |
0.5595 USD |
0.5441 USD |
| 2024-09-04 |
0.5517 USD |
5,555,616.9299 XRP |
0.5568 USD |
0.5329 USD |
0.5645 USD |
0.5579 USD |
| 2024-09-03 |
0.5659 USD |
4,984,320.6566 XRP |
0.5673 USD |
0.5580 USD |
0.5722 USD |
0.5594 USD |
| 2024-09-02 |
0.5540 USD |
5,277,424.1928 XRP |
0.5470 USD |
0.5448 USD |
0.5686 USD |
0.5677 USD |
| 2024-09-01 |
0.5556 USD |
3,149,683.7119 XRP |
0.5661 USD |
0.5437 USD |
0.5663 USD |
0.5479 USD |
| 2024-08-31 |
0.5672 USD |
3,765,323.6518 XRP |
0.5664 USD |
0.5627 USD |
0.5720 USD |
0.5668 USD |
| 2024-08-30 |
0.5612 USD |
9,256,002.7361 XRP |
0.5615 USD |
0.5458 USD |
0.5674 USD |
0.5670 USD |
| 2024-08-29 |
0.5686 USD |
6,282,434.7361 XRP |
0.5689 USD |
0.5578 USD |
0.5768 USD |
0.5617 USD |
| 2024-08-28 |
0.5711 USD |
12,918,483.5984 XRP |
0.5660 USD |
0.5560 USD |
0.5844 USD |
0.5707 USD |
| 2024-08-27 |
0.5829 USD |
10,502,857.8465 XRP |
0.5874 USD |
0.5535 USD |
0.6002 USD |
0.5692 USD |
| 2024-08-26 |
0.5921 USD |
8,534,425.8775 XRP |
0.6001 USD |
0.5790 USD |
0.6020 USD |
0.5869 USD |
| 2024-08-25 |
0.6037 USD |
5,310,346.8468 XRP |
0.6128 USD |
0.5959 USD |
0.6140 USD |
0.6000 USD |
| 2024-08-24 |
0.6170 USD |
7,331,630.5793 XRP |
0.6112 USD |
0.6049 USD |
0.6310 USD |
0.6129 USD |
| 2024-08-23 |
0.6025 USD |
15,101,328.6414 XRP |
0.5978 USD |
0.5913 USD |
0.6164 USD |
0.6114 USD |
| 2024-08-22 |
0.5986 USD |
6,726,159.6796 XRP |
0.6003 USD |
0.5925 USD |
0.6053 USD |
0.5978 USD |
| 2024-08-21 |
0.5973 USD |
12,244,186.3492 XRP |
0.5937 USD |
0.5854 USD |
0.6057 USD |
0.6000 USD |
| 2024-08-20 |
0.6049 USD |
18,191,911.8093 XRP |
0.5986 USD |
0.5877 USD |
0.6150 USD |
0.5941 USD |
| 2024-08-19 |
0.5857 USD |
16,492,176.8072 XRP |
0.5630 USD |
0.5610 USD |
0.6091 USD |
0.5980 USD |
| 2024-08-18 |
0.5707 USD |
5,869,565.0333 XRP |
0.5666 USD |
0.5647 USD |
0.5842 USD |
0.5668 USD |
| 2024-08-17 |
0.5663 USD |
4,795,308.3128 XRP |
0.5637 USD |
0.5613 USD |
0.5710 USD |
0.5652 USD |
| 2024-08-16 |
0.5640 USD |
10,737,690.2326 XRP |
0.5603 USD |
0.5535 USD |
0.5707 USD |
0.5645 USD |
| 2024-08-15 |
0.5643 USD |
10,322,034.3770 XRP |
0.5688 USD |
0.5511 USD |
0.5743 USD |
0.5615 USD |
| 2024-08-14 |
0.5746 USD |
10,517,775.0541 XRP |
0.5771 USD |
0.5647 USD |
0.5832 USD |
0.5694 USD |
| 2024-08-13 |
0.5736 USD |
10,229,616.1770 XRP |
0.5680 USD |
0.5628 USD |
0.5835 USD |
0.5787 USD |
| 2024-08-12 |
0.5682 USD |
11,244,682.9354 XRP |
0.5524 USD |
0.5506 USD |
0.5792 USD |
0.5681 USD |
| 2024-08-11 |
0.5702 USD |
8,520,164.9768 XRP |
0.5839 USD |
0.5456 USD |
0.5933 USD |
0.5530 USD |
| 2024-08-10 |
0.5912 USD |
5,345,493.7751 XRP |
0.5801 USD |
0.5784 USD |
0.6021 USD |
0.5862 USD |
| 2024-08-09 |
0.5901 USD |
16,585,795.4953 XRP |
0.6175 USD |
0.5680 USD |
0.6244 USD |
0.5807 USD |
| 2024-08-08 |
0.6098 USD |
26,001,767.8909 XRP |
0.6008 USD |
0.5789 USD |
0.6420 USD |
0.6165 USD |
| 2024-08-07 |
0.5635 USD |
31,755,835.1966 XRP |
0.5061 USD |
0.4930 USD |
0.6430 USD |
0.6053 USD |
| 2024-08-06 |
0.5096 USD |
16,651,087.9857 XRP |
0.4882 USD |
0.4881 USD |
0.5200 USD |
0.5055 USD |
| 2024-08-05 |
0.4697 USD |
35,124,809.2617 XRP |
0.5220 USD |
0.4313 USD |
0.5256 USD |
0.4920 USD |
| 2024-08-04 |
0.5355 USD |
10,928,170.1552 XRP |
0.5550 USD |
0.5137 USD |
0.5587 USD |
0.5255 USD |
| 2024-08-03 |
0.5582 USD |
7,553,251.6934 XRP |
0.5600 USD |
0.5404 USD |
0.5770 USD |
0.5562 USD |
| 2024-08-02 |
0.5675 USD |
14,857,003.8160 XRP |
0.5962 USD |
0.5460 USD |
0.5965 USD |
0.5603 USD |
| 2024-08-01 |
0.5945 USD |
24,545,969.1800 XRP |
0.6229 USD |
0.5680 USD |
0.6300 USD |
0.5965 USD |
| 2024-07-31 |
0.6442 USD |
19,801,104.9263 XRP |
0.6277 USD |
0.6219 USD |
0.6581 USD |
0.6244 USD |
| 2024-07-30 |
0.6212 USD |
17,359,051.8384 XRP |
0.6018 USD |
0.5956 USD |
0.6372 USD |
0.6269 USD |