Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-16 |
0.7448 USD |
41,103,899.9442 XRP |
0.7145 USD |
0.7021 USD |
0.7898 USD |
0.7483 USD |
| 2023-07-15 |
0.7169 USD |
47,221,773.0458 XRP |
0.7182 USD |
0.6926 USD |
0.7365 USD |
0.7129 USD |
| 2023-07-14 |
0.7523 USD |
85,010,807.0023 XRP |
0.8155 USD |
0.6674 USD |
0.8256 USD |
0.7195 USD |
| 2023-07-13 |
0.6880 USD |
151,683,996.5622 XRP |
0.4710 USD |
0.4693 USD |
0.9480 USD |
0.8145 USD |
| 2023-07-12 |
0.4711 USD |
34,571,036.1928 XRP |
0.4753 USD |
0.4647 USD |
0.4773 USD |
0.4708 USD |
| 2023-07-11 |
0.4734 USD |
36,135,353.1128 XRP |
0.4772 USD |
0.4710 USD |
0.4784 USD |
0.4753 USD |
| 2023-07-10 |
0.4697 USD |
57,242,096.4891 XRP |
0.4680 USD |
0.4626 USD |
0.4801 USD |
0.4774 USD |
| 2023-07-09 |
0.4686 USD |
4,068,393.6230 XRP |
0.4701 USD |
0.4666 USD |
0.4717 USD |
0.4682 USD |
| 2023-07-08 |
0.4688 USD |
2,220,260.9142 XRP |
0.4685 USD |
0.4657 USD |
0.4748 USD |
0.4704 USD |
| 2023-07-07 |
0.4660 USD |
40,191,328.6324 XRP |
0.4631 USD |
0.4580 USD |
0.4706 USD |
0.4684 USD |
| 2023-07-06 |
0.4705 USD |
39,580,347.0622 XRP |
0.4774 USD |
0.4610 USD |
0.4841 USD |
0.4637 USD |
| 2023-07-05 |
0.4755 USD |
31,718,571.0775 XRP |
0.4872 USD |
0.4692 USD |
0.4916 USD |
0.4784 USD |
| 2023-07-04 |
0.4868 USD |
23,151,271.2934 XRP |
0.4886 USD |
0.4815 USD |
0.4934 USD |
0.4883 USD |
| 2023-07-03 |
0.4815 USD |
58,235,475.1362 XRP |
0.4847 USD |
0.4689 USD |
0.4911 USD |
0.4899 USD |
| 2023-07-02 |
0.4841 USD |
8,639,387.5948 XRP |
0.4713 USD |
0.4699 USD |
0.4959 USD |
0.4848 USD |
| 2023-07-01 |
0.4709 USD |
2,153,492.6005 XRP |
0.4711 USD |
0.4646 USD |
0.4752 USD |
0.4733 USD |
| 2023-06-30 |
0.4690 USD |
44,550,509.8910 XRP |
0.4747 USD |
0.4497 USD |
0.4824 USD |
0.4749 USD |
| 2023-06-29 |
0.4704 USD |
22,552,509.8735 XRP |
0.4648 USD |
0.4619 USD |
0.4773 USD |
0.4752 USD |
| 2023-06-28 |
0.4712 USD |
39,638,540.2882 XRP |
0.4839 USD |
0.4500 USD |
0.4849 USD |
0.4652 USD |
| 2023-06-27 |
0.4801 USD |
41,086,236.8334 XRP |
0.4791 USD |
0.4764 USD |
0.4848 USD |
0.4840 USD |
| 2023-06-26 |
0.4804 USD |
50,559,116.6618 XRP |
0.4906 USD |
0.4701 USD |
0.4918 USD |
0.4786 USD |
| 2023-06-25 |
0.4898 USD |
7,666,315.9109 XRP |
0.4866 USD |
0.4832 USD |
0.4974 USD |
0.4904 USD |
| 2023-06-24 |
0.4892 USD |
4,316,119.9931 XRP |
0.4954 USD |
0.4785 USD |
0.4954 USD |
0.4868 USD |
| 2023-06-23 |
0.4922 USD |
34,070,844.8296 XRP |
0.4945 USD |
0.4844 USD |
0.5023 USD |
0.4950 USD |
| 2023-06-22 |
0.4988 USD |
39,160,125.5216 XRP |
0.4999 USD |
0.4824 USD |
0.5270 USD |
0.4954 USD |
| 2023-06-21 |
0.4962 USD |
45,359,919.1606 XRP |
0.4922 USD |
0.4900 USD |
0.5030 USD |
0.5000 USD |
| 2023-06-20 |
0.4825 USD |
36,161,827.0174 XRP |
0.4931 USD |
0.4716 USD |
0.4962 USD |
0.4920 USD |
| 2023-06-19 |
0.4891 USD |
20,106,623.6707 XRP |
0.4867 USD |
0.4812 USD |
0.4980 USD |
0.4923 USD |
| 2023-06-18 |
0.4879 USD |
11,140,044.2770 XRP |
0.4787 USD |
0.4744 USD |
0.4976 USD |
0.4869 USD |
| 2023-06-17 |
0.4787 USD |
6,227,630.3756 XRP |
0.4753 USD |
0.4695 USD |
0.4865 USD |
0.4794 USD |
| 2023-06-16 |
0.4662 USD |
39,050,550.2278 XRP |
0.4796 USD |
0.4556 USD |
0.4827 USD |
0.4752 USD |
| 2023-06-15 |
0.4755 USD |
42,146,440.6875 XRP |
0.4799 USD |
0.4650 USD |
0.4852 USD |
0.4799 USD |
| 2023-06-14 |
0.5025 USD |
56,195,480.6083 XRP |
0.5180 USD |
0.4611 USD |
0.5203 USD |
0.4800 USD |
| 2023-06-13 |
0.5303 USD |
71,289,867.6691 XRP |
0.5250 USD |
0.5050 USD |
0.5651 USD |
0.5193 USD |
| 2023-06-12 |
0.5177 USD |
56,575,118.0739 XRP |
0.5211 USD |
0.5087 USD |
0.5280 USD |
0.5253 USD |
| 2023-06-11 |
0.5151 USD |
10,332,820.6441 XRP |
0.5074 USD |
0.5033 USD |
0.5293 USD |
0.5208 USD |
| 2023-06-10 |
0.4999 USD |
30,402,097.5010 XRP |
0.5376 USD |
0.4740 USD |
0.5385 USD |
0.5085 USD |
| 2023-06-09 |
0.5313 USD |
44,809,960.0871 XRP |
0.5239 USD |
0.5204 USD |
0.5415 USD |
0.5381 USD |
| 2023-06-08 |
0.5210 USD |
43,451,793.0906 XRP |
0.5176 USD |
0.5159 USD |
0.5277 USD |
0.5246 USD |
| 2023-06-07 |
0.5235 USD |
59,159,146.5905 XRP |
0.5301 USD |
0.5068 USD |
0.5383 USD |
0.5202 USD |
| 2023-06-06 |
0.5103 USD |
54,739,309.3821 XRP |
0.5088 USD |
0.4958 USD |
0.5327 USD |
0.5299 USD |
| 2023-06-05 |
0.5200 USD |
65,200,128.2408 XRP |
0.5359 USD |
0.4860 USD |
0.5431 USD |
0.5119 USD |
| 2023-06-04 |
0.5345 USD |
16,620,771.5132 XRP |
0.5187 USD |
0.5154 USD |
0.5466 USD |
0.5349 USD |
| 2023-06-03 |
0.5224 USD |
7,580,786.4874 XRP |
0.5249 USD |
0.5146 USD |
0.5333 USD |
0.5191 USD |
| 2023-06-02 |
0.5171 USD |
38,148,761.2923 XRP |
0.5068 USD |
0.5040 USD |
0.5272 USD |
0.5244 USD |
| 2023-06-01 |
0.5057 USD |
42,564,462.5136 XRP |
0.5167 USD |
0.5016 USD |
0.5172 USD |
0.5076 USD |
| 2023-05-31 |
0.5094 USD |
49,712,701.1010 XRP |
0.5211 USD |
0.5001 USD |
0.5278 USD |
0.5182 USD |
| 2023-05-30 |
0.5069 USD |
58,350,457.5487 XRP |
0.4947 USD |
0.4889 USD |
0.5293 USD |
0.5219 USD |