Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-11 |
2.4531 USD |
13,625,602.3301 XRP |
2.4261 USD |
2.3707 USD |
2.5292 USD |
2.4207 USD |
| 2025-02-10 |
2.4123 USD |
8,591,821.1490 XRP |
2.3934 USD |
2.3246 USD |
2.4737 USD |
2.4201 USD |
| 2025-02-09 |
2.3964 USD |
14,972,005.0958 XRP |
2.4231 USD |
2.3110 USD |
2.5085 USD |
2.3958 USD |
| 2025-02-08 |
2.4001 USD |
5,512,630.6989 XRP |
2.3933 USD |
2.3526 USD |
2.4370 USD |
2.4317 USD |
| 2025-02-07 |
2.4208 USD |
24,878,966.7598 XRP |
2.3260 USD |
2.2687 USD |
2.5422 USD |
2.3929 USD |
| 2025-02-06 |
2.3700 USD |
18,502,502.8667 XRP |
2.3812 USD |
2.2798 USD |
2.4708 USD |
2.3202 USD |
| 2025-02-05 |
2.4451 USD |
19,935,781.9973 XRP |
2.5275 USD |
2.3433 USD |
2.5714 USD |
2.3825 USD |
| 2025-02-04 |
2.5869 USD |
21,191,607.5571 XRP |
2.7055 USD |
2.4216 USD |
2.7910 USD |
2.5075 USD |
| 2025-02-03 |
2.3495 USD |
62,224,409.8884 XRP |
2.5790 USD |
1.7684 USD |
2.7878 USD |
2.7049 USD |
| 2025-02-02 |
2.6848 USD |
20,908,647.6587 XRP |
2.8816 USD |
2.4594 USD |
2.9544 USD |
2.5733 USD |
| 2025-02-01 |
2.9484 USD |
13,016,114.8346 XRP |
3.0334 USD |
2.8276 USD |
3.0713 USD |
2.8643 USD |
| 2025-01-31 |
3.0694 USD |
11,447,811.2522 XRP |
3.1300 USD |
3.0010 USD |
3.1532 USD |
3.0242 USD |
| 2025-01-30 |
3.1155 USD |
10,127,569.1727 XRP |
3.0724 USD |
3.0479 USD |
3.1546 USD |
3.1315 USD |
| 2025-01-29 |
3.0653 USD |
16,885,905.0636 XRP |
3.0557 USD |
2.9000 USD |
3.1360 USD |
3.0841 USD |
| 2025-01-28 |
3.1218 USD |
19,880,601.8458 XRP |
3.0504 USD |
3.0060 USD |
3.2137 USD |
3.0449 USD |
| 2025-01-27 |
2.9140 USD |
39,158,602.8595 XRP |
3.0197 USD |
2.6500 USD |
3.0798 USD |
3.0369 USD |
| 2025-01-26 |
3.1119 USD |
9,230,044.2512 XRP |
3.1077 USD |
3.0081 USD |
3.1428 USD |
3.0317 USD |
| 2025-01-25 |
3.1092 USD |
10,102,782.1267 XRP |
3.0977 USD |
3.0778 USD |
3.1438 USD |
3.1177 USD |
| 2025-01-24 |
3.1520 USD |
17,210,308.0240 XRP |
3.1199 USD |
3.0554 USD |
3.2039 USD |
3.1013 USD |
| 2025-01-23 |
3.1109 USD |
18,050,064.5949 XRP |
3.1792 USD |
3.0364 USD |
3.1851 USD |
3.1337 USD |
| 2025-01-22 |
3.1915 USD |
16,504,139.4378 XRP |
3.1748 USD |
3.1337 USD |
3.2844 USD |
3.1861 USD |
| 2025-01-21 |
3.1283 USD |
15,936,624.0675 XRP |
3.1023 USD |
3.0115 USD |
3.2411 USD |
3.1671 USD |
| 2025-01-20 |
3.1518 USD |
38,004,018.7949 XRP |
2.9564 USD |
2.8000 USD |
3.3649 USD |
3.0633 USD |
| 2025-01-19 |
3.1108 USD |
27,126,747.2469 XRP |
3.2640 USD |
2.8000 USD |
3.2892 USD |
2.9539 USD |
| 2025-01-18 |
3.1757 USD |
22,394,097.0552 XRP |
3.2940 USD |
3.0563 USD |
3.3200 USD |
3.2375 USD |
| 2025-01-17 |
3.2661 USD |
32,900,163.8208 XRP |
3.2450 USD |
3.1640 USD |
3.3536 USD |
3.2725 USD |
| 2025-01-16 |
3.2127 USD |
56,436,918.5801 XRP |
3.1446 USD |
2.9200 USD |
3.4000 USD |
3.2447 USD |
| 2025-01-15 |
2.9014 USD |
41,563,253.8818 XRP |
2.6661 USD |
2.6490 USD |
3.2002 USD |
3.1627 USD |
| 2025-01-14 |
2.5984 USD |
18,168,369.4990 XRP |
2.5226 USD |
2.5119 USD |
2.6966 USD |
2.6634 USD |
| 2025-01-13 |
2.4666 USD |
23,009,038.4124 XRP |
2.5030 USD |
2.3287 USD |
2.5633 USD |
2.5322 USD |
| 2025-01-12 |
2.5192 USD |
12,787,890.9251 XRP |
2.5761 USD |
2.4698 USD |
2.5819 USD |
2.4987 USD |
| 2025-01-11 |
2.4897 USD |
20,679,358.8770 XRP |
2.3417 USD |
2.3254 USD |
2.6026 USD |
2.5736 USD |
| 2025-01-10 |
2.3078 USD |
12,450,098.2760 XRP |
2.2727 USD |
2.2469 USD |
2.3699 USD |
2.3432 USD |
| 2025-01-09 |
2.3053 USD |
10,424,933.4383 XRP |
2.3716 USD |
2.2343 USD |
2.3945 USD |
2.2752 USD |
| 2025-01-08 |
2.3144 USD |
20,449,912.6295 XRP |
2.2715 USD |
2.2000 USD |
2.3978 USD |
2.3747 USD |
| 2025-01-07 |
2.3396 USD |
18,561,749.1775 XRP |
2.4211 USD |
2.2567 USD |
2.4673 USD |
2.2873 USD |
| 2025-01-06 |
2.4124 USD |
7,660,468.7016 XRP |
2.4024 USD |
2.3669 USD |
2.4578 USD |
2.4184 USD |
| 2025-01-05 |
2.3815 USD |
5,250,298.0356 XRP |
2.4204 USD |
2.3280 USD |
2.4321 USD |
2.3931 USD |
| 2025-01-04 |
2.4434 USD |
6,112,297.9373 XRP |
2.4532 USD |
2.4018 USD |
2.5056 USD |
2.4180 USD |
| 2025-01-03 |
2.4368 USD |
15,505,024.6173 XRP |
2.4004 USD |
2.3956 USD |
2.4775 USD |
2.4598 USD |
| 2025-01-02 |
2.3966 USD |
18,305,609.7703 XRP |
2.3287 USD |
2.3097 USD |
2.4463 USD |
2.4110 USD |
| 2025-01-01 |
2.2309 USD |
9,621,224.6411 XRP |
2.0786 USD |
2.0719 USD |
2.3491 USD |
2.3336 USD |
| 2024-12-31 |
2.0791 USD |
8,275,393.1285 XRP |
2.0552 USD |
2.0100 USD |
2.1460 USD |
2.0811 USD |
| 2024-12-30 |
2.0660 USD |
16,708,528.9756 XRP |
2.0864 USD |
1.9922 USD |
2.1482 USD |
2.0685 USD |
| 2024-12-29 |
2.1430 USD |
8,938,243.9520 XRP |
2.1820 USD |
2.0675 USD |
2.1952 USD |
2.0789 USD |
| 2024-12-28 |
2.1758 USD |
6,981,698.5981 XRP |
2.1434 USD |
2.1314 USD |
2.2030 USD |
2.1802 USD |
| 2024-12-27 |
2.1738 USD |
16,122,791.8728 XRP |
2.1534 USD |
2.1116 USD |
2.2358 USD |
2.1400 USD |
| 2024-12-26 |
2.1902 USD |
12,061,798.6934 XRP |
2.2954 USD |
2.1269 USD |
2.3138 USD |
2.1554 USD |
| 2024-12-25 |
2.2965 USD |
4,995,366.9265 XRP |
2.3222 USD |
2.2605 USD |
2.3315 USD |
2.2995 USD |
| 2024-12-24 |
2.2874 USD |
12,180,570.3012 XRP |
2.2591 USD |
2.2104 USD |
2.3491 USD |
2.3246 USD |