Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
2.2872 USD |
12,630,947.2913 XRP |
2.2774 USD |
2.1915 USD |
2.3844 USD |
2.2366 USD |
| 2024-12-20 |
2.1676 USD |
35,624,265.5774 XRP |
2.2379 USD |
1.9580 USD |
2.3520 USD |
2.2700 USD |
| 2024-12-19 |
2.2927 USD |
28,640,464.1640 XRP |
2.3074 USD |
2.1536 USD |
2.4300 USD |
2.2842 USD |
| 2024-12-18 |
2.4511 USD |
25,651,309.8406 XRP |
2.5672 USD |
2.2429 USD |
2.5914 USD |
2.3049 USD |
| 2024-12-17 |
2.6010 USD |
31,050,904.3513 XRP |
2.4851 USD |
2.4413 USD |
2.7255 USD |
2.5520 USD |
| 2024-12-16 |
2.4575 USD |
26,106,274.1080 XRP |
2.4475 USD |
2.3302 USD |
2.5869 USD |
2.4849 USD |
| 2024-12-15 |
2.4100 USD |
14,469,301.5112 XRP |
2.3998 USD |
2.3688 USD |
2.4475 USD |
2.4422 USD |
| 2024-12-14 |
2.4286 USD |
13,668,844.5085 XRP |
2.4204 USD |
2.3554 USD |
2.5311 USD |
2.4002 USD |
| 2024-12-13 |
2.3898 USD |
18,969,049.3195 XRP |
2.3394 USD |
2.2865 USD |
2.4788 USD |
2.4187 USD |
| 2024-12-12 |
2.4042 USD |
21,031,300.4054 XRP |
2.3999 USD |
2.3090 USD |
2.4850 USD |
2.3485 USD |
| 2024-12-11 |
2.3668 USD |
31,908,169.6142 XRP |
2.3721 USD |
2.2316 USD |
2.4723 USD |
2.4369 USD |
| 2024-12-10 |
2.1643 USD |
59,112,455.6236 XRP |
2.2135 USD |
1.8991 USD |
2.4245 USD |
2.3639 USD |
| 2024-12-09 |
2.3554 USD |
44,823,639.3875 XRP |
2.6024 USD |
1.9600 USD |
2.6232 USD |
2.2320 USD |
| 2024-12-08 |
2.5765 USD |
19,264,249.4819 XRP |
2.6129 USD |
2.4868 USD |
2.6493 USD |
2.6058 USD |
| 2024-12-07 |
2.4798 USD |
15,285,400.2717 XRP |
2.4305 USD |
2.3835 USD |
2.5775 USD |
2.5428 USD |
| 2024-12-06 |
2.3391 USD |
25,032,099.8619 XRP |
2.2449 USD |
2.2285 USD |
2.4677 USD |
2.4107 USD |
| 2024-12-05 |
2.3373 USD |
47,101,188.9329 XRP |
2.3616 USD |
2.1696 USD |
2.4978 USD |
2.2828 USD |
| 2024-12-04 |
2.4880 USD |
51,065,871.7974 XRP |
2.5138 USD |
2.2700 USD |
2.6834 USD |
2.3600 USD |
| 2024-12-03 |
2.5981 USD |
85,626,622.7004 XRP |
2.7239 USD |
2.2135 USD |
2.9055 USD |
2.6210 USD |
| 2024-12-02 |
2.5521 USD |
105,668,795.4855 XRP |
2.2988 USD |
2.2100 USD |
2.8759 USD |
2.7153 USD |
| 2024-12-01 |
2.0416 USD |
32,750,493.8074 XRP |
1.9526 USD |
1.8492 USD |
2.2924 USD |
2.2778 USD |
| 2024-11-30 |
1.8544 USD |
48,858,216.4113 XRP |
1.8016 USD |
1.7494 USD |
1.9586 USD |
1.9067 USD |
| 2024-11-29 |
1.6646 USD |
67,467,834.9272 XRP |
1.5424 USD |
1.5176 USD |
1.8001 USD |
1.7954 USD |
| 2024-11-28 |
1.4729 USD |
35,817,223.0569 XRP |
1.4711 USD |
1.4315 USD |
1.5442 USD |
1.5326 USD |
| 2024-11-27 |
1.4483 USD |
43,284,321.0958 XRP |
1.3975 USD |
1.3524 USD |
1.5232 USD |
1.4747 USD |
| 2024-11-26 |
1.3697 USD |
58,200,796.7743 XRP |
1.4136 USD |
1.2821 USD |
1.4581 USD |
1.4090 USD |
| 2024-11-25 |
1.4493 USD |
37,487,113.1742 XRP |
1.4349 USD |
1.3572 USD |
1.5408 USD |
1.4103 USD |
| 2024-11-24 |
1.3916 USD |
36,234,645.9445 XRP |
1.4699 USD |
1.2724 USD |
1.5141 USD |
1.4351 USD |
| 2024-11-23 |
1.5240 USD |
34,728,369.6170 XRP |
1.4734 USD |
1.3545 USD |
1.6334 USD |
1.4767 USD |
| 2024-11-22 |
1.3980 USD |
51,123,047.1195 XRP |
1.2480 USD |
1.2143 USD |
1.5026 USD |
1.4565 USD |
| 2024-11-21 |
1.1516 USD |
28,228,766.3722 XRP |
1.1031 USD |
1.0794 USD |
1.2413 USD |
1.2021 USD |
| 2024-11-20 |
1.1035 USD |
16,052,728.2018 XRP |
1.1023 USD |
1.0576 USD |
1.1514 USD |
1.1078 USD |
| 2024-11-19 |
1.1027 USD |
19,800,467.5535 XRP |
1.1147 USD |
1.0695 USD |
1.1479 USD |
1.1018 USD |
| 2024-11-18 |
1.1273 USD |
34,689,511.3106 XRP |
1.0568 USD |
1.0519 USD |
1.1864 USD |
1.1319 USD |
| 2024-11-17 |
1.0687 USD |
38,142,100.4030 XRP |
1.1209 USD |
1.0036 USD |
1.1601 USD |
1.0607 USD |
| 2024-11-16 |
1.0763 USD |
45,639,406.0274 XRP |
0.8928 USD |
0.8786 USD |
1.2654 USD |
1.1354 USD |
| 2024-11-15 |
0.8428 USD |
43,112,700.8353 XRP |
0.7736 USD |
0.7554 USD |
0.9278 USD |
0.9007 USD |
| 2024-11-14 |
0.7666 USD |
48,885,285.7602 XRP |
0.6907 USD |
0.6833 USD |
0.8480 USD |
0.7805 USD |
| 2024-11-13 |
0.6894 USD |
27,143,954.5581 XRP |
0.7073 USD |
0.6416 USD |
0.7493 USD |
0.6890 USD |
| 2024-11-12 |
0.6665 USD |
55,811,494.7246 XRP |
0.6218 USD |
0.5980 USD |
0.7410 USD |
0.7098 USD |
| 2024-11-11 |
0.5987 USD |
20,612,410.3444 XRP |
0.5891 USD |
0.5710 USD |
0.6340 USD |
0.6193 USD |
| 2024-11-10 |
0.5932 USD |
12,619,640.6796 XRP |
0.5595 USD |
0.5495 USD |
0.6186 USD |
0.6106 USD |
| 2024-11-09 |
0.5510 USD |
2,673,009.1636 XRP |
0.5537 USD |
0.5441 USD |
0.5595 USD |
0.5595 USD |
| 2024-11-08 |
0.5508 USD |
6,687,285.0444 XRP |
0.5560 USD |
0.5418 USD |
0.5603 USD |
0.5532 USD |
| 2024-11-07 |
0.5542 USD |
6,942,952.7507 XRP |
0.5423 USD |
0.5386 USD |
0.5786 USD |
0.5547 USD |
| 2024-11-06 |
0.5347 USD |
10,988,022.5347 XRP |
0.5142 USD |
0.5130 USD |
0.5477 USD |
0.5429 USD |
| 2024-11-05 |
0.5094 USD |
4,622,652.4264 XRP |
0.5031 USD |
0.5017 USD |
0.5184 USD |
0.5139 USD |
| 2024-11-04 |
0.5064 USD |
6,673,790.0844 XRP |
0.5028 USD |
0.4957 USD |
0.5140 USD |
0.5023 USD |
| 2024-11-03 |
0.5001 USD |
2,652,285.7230 XRP |
0.5102 USD |
0.4918 USD |
0.5109 USD |
0.5029 USD |
| 2024-11-02 |
0.5108 USD |
2,357,220.9580 XRP |
0.5126 USD |
0.5063 USD |
0.5157 USD |
0.5101 USD |