Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.4593 USD |
53,089,531.6037 XRP |
0.4575 USD |
0.4493 USD |
0.4674 USD |
0.4618 USD |
| 2023-05-21 |
0.4618 USD |
5,182,337.7649 XRP |
0.4693 USD |
0.4554 USD |
0.4708 USD |
0.4589 USD |
| 2023-05-20 |
0.4665 USD |
4,458,796.9622 XRP |
0.4680 USD |
0.4620 USD |
0.4720 USD |
0.4691 USD |
| 2023-05-19 |
0.4656 USD |
43,337,640.2883 XRP |
0.4597 USD |
0.4574 USD |
0.4755 USD |
0.4681 USD |
| 2023-05-18 |
0.4584 USD |
57,858,725.6356 XRP |
0.4482 USD |
0.4431 USD |
0.4725 USD |
0.4621 USD |
| 2023-05-17 |
0.4459 USD |
60,908,094.8346 XRP |
0.4427 USD |
0.4373 USD |
0.4613 USD |
0.4483 USD |
| 2023-05-16 |
0.4241 USD |
48,408,026.6639 XRP |
0.4280 USD |
0.4186 USD |
0.4429 USD |
0.4402 USD |
| 2023-05-15 |
0.4263 USD |
51,114,575.9682 XRP |
0.4253 USD |
0.4215 USD |
0.4303 USD |
0.4269 USD |
| 2023-05-14 |
0.4258 USD |
3,481,660.5575 XRP |
0.4241 USD |
0.4215 USD |
0.4319 USD |
0.4259 USD |
| 2023-05-13 |
0.4258 USD |
3,293,325.7747 XRP |
0.4299 USD |
0.4230 USD |
0.4312 USD |
0.4248 USD |
| 2023-05-12 |
0.4262 USD |
50,494,966.2197 XRP |
0.4210 USD |
0.4158 USD |
0.4443 USD |
0.4311 USD |
| 2023-05-11 |
0.4210 USD |
48,292,991.7951 XRP |
0.4305 USD |
0.4115 USD |
0.4318 USD |
0.4202 USD |
| 2023-05-10 |
0.4277 USD |
42,490,025.5295 XRP |
0.4290 USD |
0.4120 USD |
0.4341 USD |
0.4317 USD |
| 2023-05-09 |
0.4242 USD |
42,085,755.7147 XRP |
0.4286 USD |
0.4206 USD |
0.4309 USD |
0.4304 USD |
| 2023-05-08 |
0.4354 USD |
50,470,653.1766 XRP |
0.4492 USD |
0.4100 USD |
0.4554 USD |
0.4284 USD |
| 2023-05-07 |
0.4573 USD |
3,064,670.6500 XRP |
0.4595 USD |
0.4540 USD |
0.4605 USD |
0.4554 USD |
| 2023-05-06 |
0.4618 USD |
3,745,337.5801 XRP |
0.4679 USD |
0.4525 USD |
0.4695 USD |
0.4581 USD |
| 2023-05-05 |
0.4634 USD |
18,827,607.4309 XRP |
0.4610 USD |
0.4550 USD |
0.4705 USD |
0.4676 USD |
| 2023-05-04 |
0.4593 USD |
28,118,565.8944 XRP |
0.4633 USD |
0.4550 USD |
0.4651 USD |
0.4609 USD |
| 2023-05-03 |
0.4576 USD |
19,087,933.3030 XRP |
0.4647 USD |
0.4503 USD |
0.4654 USD |
0.4635 USD |
| 2023-05-02 |
0.4614 USD |
26,510,925.9074 XRP |
0.4644 USD |
0.4551 USD |
0.4664 USD |
0.4650 USD |
| 2023-05-01 |
0.4620 USD |
25,486,548.8495 XRP |
0.4713 USD |
0.4545 USD |
0.4725 USD |
0.4649 USD |
| 2023-04-30 |
0.4747 USD |
4,369,161.4065 XRP |
0.4781 USD |
0.4688 USD |
0.4819 USD |
0.4718 USD |
| 2023-04-29 |
0.4792 USD |
6,278,028.0353 XRP |
0.4796 USD |
0.4714 USD |
0.4872 USD |
0.4783 USD |
| 2023-04-28 |
0.4733 USD |
18,728,715.0190 XRP |
0.4668 USD |
0.4639 USD |
0.4830 USD |
0.4805 USD |
| 2023-04-27 |
0.4621 USD |
20,084,731.9496 XRP |
0.4619 USD |
0.4559 USD |
0.4699 USD |
0.4665 USD |
| 2023-04-26 |
0.4644 USD |
21,264,939.4009 XRP |
0.4692 USD |
0.4333 USD |
0.4830 USD |
0.4613 USD |
| 2023-04-25 |
0.4582 USD |
22,285,299.8681 XRP |
0.4609 USD |
0.4505 USD |
0.4720 USD |
0.4700 USD |
| 2023-04-24 |
0.4633 USD |
27,686,462.9994 XRP |
0.4648 USD |
0.4475 USD |
0.4855 USD |
0.4628 USD |
| 2023-04-23 |
0.4636 USD |
8,580,533.1933 XRP |
0.4719 USD |
0.4528 USD |
0.4727 USD |
0.4645 USD |
| 2023-04-22 |
0.4618 USD |
11,723,094.8777 XRP |
0.4493 USD |
0.4455 USD |
0.4760 USD |
0.4720 USD |
| 2023-04-21 |
0.4624 USD |
28,070,197.6699 XRP |
0.4753 USD |
0.4402 USD |
0.4790 USD |
0.4492 USD |
| 2023-04-20 |
0.4867 USD |
24,993,471.1284 XRP |
0.4916 USD |
0.4654 USD |
0.4992 USD |
0.4739 USD |
| 2023-04-19 |
0.5067 USD |
40,917,054.6308 XRP |
0.5327 USD |
0.4735 USD |
0.5375 USD |
0.4912 USD |
| 2023-04-18 |
0.5184 USD |
12,717,648.5650 XRP |
0.5113 USD |
0.5094 USD |
0.5390 USD |
0.5305 USD |
| 2023-04-17 |
0.5128 USD |
12,142,528.5225 XRP |
0.5214 USD |
0.5069 USD |
0.5214 USD |
0.5109 USD |
| 2023-04-16 |
0.5207 USD |
4,978,479.9046 XRP |
0.5200 USD |
0.5162 USD |
0.5248 USD |
0.5224 USD |
| 2023-04-15 |
0.5210 USD |
6,099,078.8320 XRP |
0.5223 USD |
0.5173 USD |
0.5266 USD |
0.5203 USD |
| 2023-04-14 |
0.5274 USD |
22,771,344.6993 XRP |
0.5130 USD |
0.5118 USD |
0.5471 USD |
0.5242 USD |
| 2023-04-13 |
0.5088 USD |
11,212,290.8923 XRP |
0.5052 USD |
0.5019 USD |
0.5161 USD |
0.5132 USD |
| 2023-04-12 |
0.5050 USD |
18,716,732.5245 XRP |
0.5172 USD |
0.4991 USD |
0.5183 USD |
0.5049 USD |
| 2023-04-11 |
0.5190 USD |
22,574,456.1929 XRP |
0.5178 USD |
0.5116 USD |
0.5287 USD |
0.5176 USD |
| 2023-04-10 |
0.5069 USD |
14,912,666.0516 XRP |
0.5056 USD |
0.5002 USD |
0.5205 USD |
0.5191 USD |
| 2023-04-09 |
0.5047 USD |
3,972,598.2669 XRP |
0.5054 USD |
0.4990 USD |
0.5095 USD |
0.5060 USD |
| 2023-04-08 |
0.5093 USD |
5,420,852.2698 XRP |
0.5128 USD |
0.5028 USD |
0.5139 USD |
0.5053 USD |
| 2023-04-07 |
0.5088 USD |
10,897,434.2016 XRP |
0.5030 USD |
0.4978 USD |
0.5150 USD |
0.5137 USD |
| 2023-04-06 |
0.5016 USD |
16,144,912.0072 XRP |
0.5056 USD |
0.4917 USD |
0.5099 USD |
0.5038 USD |
| 2023-04-05 |
0.5090 USD |
25,814,192.4837 XRP |
0.5023 USD |
0.4989 USD |
0.5270 USD |
0.5069 USD |
| 2023-04-04 |
0.4989 USD |
27,677,806.5067 XRP |
0.4962 USD |
0.4875 USD |
0.5080 USD |
0.5032 USD |
| 2023-04-03 |
0.5059 USD |
28,214,767.8051 XRP |
0.5175 USD |
0.4824 USD |
0.5251 USD |
0.4958 USD |