Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
3.2118 USD |
29,954,900.0549 XRP |
3.1023 USD |
2.9640 USD |
3.3649 USD |
3.1177 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 |
| 2024-12-23 |
2.1836 USD |
21,810,693.3169 XRP |
2.2002 USD |
2.1300 USD |
2.2596 USD |
2.1856 USD |
| 2024-12-22 |
2.2134 USD |
20,951,326.4862 XRP |
2.2380 USD |
2.1573 USD |
2.2925 USD |
2.2037 USD |
| 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 |