Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
2.1824 USD |
2,198,526.4206 XRP |
2.1868 USD |
2.1612 USD |
2.2189 USD |
2.1650 USD |
| 2025-05-03 |
2.1981 USD |
2,295,260.6281 XRP |
2.2092 USD |
2.1776 USD |
2.2207 USD |
2.1907 USD |
| 2025-05-02 |
2.2172 USD |
7,558,002.2627 XRP |
2.2134 USD |
2.1923 USD |
2.2410 USD |
2.2059 USD |
| 2025-05-01 |
2.2219 USD |
4,365,995.1545 XRP |
2.1909 USD |
2.1880 USD |
2.2566 USD |
2.2151 USD |
| 2025-04-30 |
2.1978 USD |
8,537,816.9633 XRP |
2.2387 USD |
2.1247 USD |
2.2596 USD |
2.1917 USD |
| 2025-04-29 |
2.2805 USD |
6,925,238.8945 XRP |
2.2960 USD |
2.2223 USD |
2.3149 USD |
2.2398 USD |
| 2025-04-28 |
2.2980 USD |
12,516,674.0431 XRP |
2.2525 USD |
2.2202 USD |
2.3622 USD |
2.2957 USD |
| 2025-04-27 |
2.2267 USD |
6,623,601.3524 XRP |
2.1923 USD |
2.1605 USD |
2.2958 USD |
2.2549 USD |
| 2025-04-26 |
2.2045 USD |
3,555,709.1715 XRP |
2.1834 USD |
2.1807 USD |
2.2492 USD |
2.1916 USD |
| 2025-04-25 |
2.1958 USD |
10,169,299.3827 XRP |
2.2060 USD |
2.1652 USD |
2.2200 USD |
2.1825 USD |
| 2025-04-24 |
2.1800 USD |
12,138,760.7470 XRP |
2.2185 USD |
2.1192 USD |
2.2341 USD |
2.2018 USD |
| 2025-04-23 |
2.2457 USD |
14,122,129.8361 XRP |
2.2166 USD |
2.1901 USD |
2.3013 USD |
2.2187 USD |
| 2025-04-22 |
2.1422 USD |
13,433,907.5062 XRP |
2.0853 USD |
2.0671 USD |
2.2500 USD |
2.2108 USD |
| 2025-04-21 |
2.1047 USD |
7,407,804.4246 XRP |
2.0778 USD |
2.0596 USD |
2.1415 USD |
2.0755 USD |
| 2025-04-20 |
2.0657 USD |
4,566,113.2459 XRP |
2.0864 USD |
2.0400 USD |
2.0940 USD |
2.0773 USD |
| 2025-04-19 |
2.0838 USD |
6,760,113.7120 XRP |
2.0610 USD |
2.0580 USD |
2.0973 USD |
2.0841 USD |
| 2025-04-18 |
2.0693 USD |
4,632,936.0361 XRP |
2.0673 USD |
2.0440 USD |
2.0893 USD |
2.0630 USD |
| 2025-04-17 |
2.0826 USD |
7,629,025.1547 XRP |
2.0824 USD |
2.0530 USD |
2.1136 USD |
2.0680 USD |
| 2025-04-16 |
2.0853 USD |
14,229,157.4256 XRP |
2.0840 USD |
2.0345 USD |
2.1289 USD |
2.1035 USD |
| 2025-04-15 |
2.1380 USD |
11,548,974.5036 XRP |
2.1274 USD |
2.0842 USD |
2.1846 USD |
2.0851 USD |
| 2025-04-14 |
2.1417 USD |
11,507,625.6376 XRP |
2.1163 USD |
2.0832 USD |
2.1797 USD |
2.1349 USD |
| 2025-04-13 |
2.1605 USD |
11,978,308.0957 XRP |
2.1595 USD |
2.0862 USD |
2.2461 USD |
2.0882 USD |
| 2025-04-12 |
2.1188 USD |
11,060,454.7461 XRP |
2.0219 USD |
2.0027 USD |
2.1880 USD |
2.1527 USD |
| 2025-04-11 |
2.0110 USD |
10,233,866.1827 XRP |
1.9641 USD |
1.9461 USD |
2.0635 USD |
2.0215 USD |
| 2025-04-10 |
1.9882 USD |
14,797,719.8138 XRP |
2.0553 USD |
1.9208 USD |
2.0558 USD |
1.9693 USD |
| 2025-04-09 |
1.9166 USD |
26,784,148.2914 XRP |
1.7959 USD |
1.7207 USD |
2.0900 USD |
2.0676 USD |
| 2025-04-08 |
1.8745 USD |
20,156,236.5857 XRP |
1.8979 USD |
1.7764 USD |
1.9743 USD |
1.7926 USD |
| 2025-04-07 |
1.8141 USD |
46,296,876.2636 XRP |
1.9208 USD |
1.6118 USD |
2.0099 USD |
1.9006 USD |
| 2025-04-06 |
2.0215 USD |
13,986,180.0189 XRP |
2.1435 USD |
1.9053 USD |
2.1579 USD |
1.9171 USD |
| 2025-04-05 |
2.1342 USD |
5,337,604.2846 XRP |
2.1281 USD |
2.1124 USD |
2.1756 USD |
2.1449 USD |
| 2025-04-04 |
2.0944 USD |
10,270,510.9148 XRP |
2.0637 USD |
2.0171 USD |
2.1594 USD |
2.1287 USD |
| 2025-04-03 |
2.0294 USD |
13,810,074.9049 XRP |
2.0235 USD |
1.9594 USD |
2.0809 USD |
2.0555 USD |
| 2025-04-02 |
2.1143 USD |
20,101,245.2971 XRP |
2.1387 USD |
1.9849 USD |
2.2350 USD |
2.0169 USD |
| 2025-04-01 |
2.1392 USD |
23,252,660.8568 XRP |
2.0888 USD |
2.0651 USD |
2.1981 USD |
2.1398 USD |
| 2025-03-31 |
2.0809 USD |
14,339,346.6301 XRP |
2.1376 USD |
2.0206 USD |
2.1418 USD |
2.0950 USD |
| 2025-03-30 |
2.1605 USD |
6,170,400.0368 XRP |
2.1335 USD |
2.1060 USD |
2.2135 USD |
2.1303 USD |
| 2025-03-29 |
2.1194 USD |
9,718,370.5292 XRP |
2.2067 USD |
2.0606 USD |
2.2247 USD |
2.1170 USD |
| 2025-03-28 |
2.2263 USD |
19,434,443.4694 XRP |
2.3394 USD |
2.1530 USD |
2.3426 USD |
2.2024 USD |
| 2025-03-27 |
2.3472 USD |
10,495,668.3012 XRP |
2.3472 USD |
2.3020 USD |
2.3896 USD |
2.3432 USD |
| 2025-03-26 |
2.4121 USD |
13,336,276.6117 XRP |
2.4513 USD |
2.3267 USD |
2.4790 USD |
2.3419 USD |
| 2025-03-25 |
2.4421 USD |
5,633,712.6671 XRP |
2.4503 USD |
2.4080 USD |
2.4775 USD |
2.4496 USD |
| 2025-03-24 |
2.4482 USD |
15,548,287.2662 XRP |
2.4398 USD |
2.3993 USD |
2.5042 USD |
2.4626 USD |
| 2025-03-23 |
2.4048 USD |
8,471,737.4871 XRP |
2.3697 USD |
2.3626 USD |
2.4293 USD |
2.4197 USD |
| 2025-03-22 |
2.3866 USD |
3,288,312.6076 XRP |
2.3785 USD |
2.3591 USD |
2.4153 USD |
2.3624 USD |
| 2025-03-21 |
2.3962 USD |
9,212,593.5039 XRP |
2.4331 USD |
2.3548 USD |
2.4650 USD |
2.3787 USD |
| 2025-03-20 |
2.4710 USD |
14,566,123.0679 XRP |
2.5474 USD |
2.3883 USD |
2.5642 USD |
2.4160 USD |
| 2025-03-19 |
2.4774 USD |
24,546,010.0614 XRP |
2.2848 USD |
2.2657 USD |
2.5905 USD |
2.5432 USD |
| 2025-03-18 |
2.2714 USD |
8,766,456.6515 XRP |
2.3385 USD |
2.2224 USD |
2.3433 USD |
2.2866 USD |
| 2025-03-17 |
2.3455 USD |
10,868,750.9049 XRP |
2.2947 USD |
2.2840 USD |
2.3778 USD |
2.3427 USD |
| 2025-03-16 |
2.3253 USD |
5,731,283.5127 XRP |
2.3920 USD |
2.2682 USD |
2.4100 USD |
2.2964 USD |