Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.5059 USD |
28,214,767.8051 XRP |
0.5175 USD |
0.4824 USD |
0.5251 USD |
0.4958 USD |
| 2023-04-02 |
0.5188 USD |
8,997,494.9167 XRP |
0.5099 USD |
0.5020 USD |
0.5290 USD |
0.5202 USD |
| 2023-04-01 |
0.5127 USD |
16,047,570.7255 XRP |
0.5365 USD |
0.4980 USD |
0.5419 USD |
0.5116 USD |
| 2023-03-31 |
0.5350 USD |
20,686,240.5605 XRP |
0.5319 USD |
0.5270 USD |
0.5489 USD |
0.5403 USD |
| 2023-03-30 |
0.5375 USD |
23,982,574.0952 XRP |
0.5426 USD |
0.5218 USD |
0.5576 USD |
0.5349 USD |
| 2023-03-29 |
0.5481 USD |
68,905,910.6359 XRP |
0.5145 USD |
0.5136 USD |
0.5848 USD |
0.5459 USD |
| 2023-03-28 |
0.5007 USD |
88,784,812.6202 XRP |
0.4792 USD |
0.4669 USD |
0.5341 USD |
0.5147 USD |
| 2023-03-27 |
0.4656 USD |
59,771,480.2820 XRP |
0.4483 USD |
0.4428 USD |
0.4889 USD |
0.4808 USD |
| 2023-03-26 |
0.4523 USD |
19,974,831.0452 XRP |
0.4436 USD |
0.4415 USD |
0.4639 USD |
0.4487 USD |
| 2023-03-25 |
0.4499 USD |
23,185,651.7741 XRP |
0.4265 USD |
0.4234 USD |
0.4650 USD |
0.4446 USD |
| 2023-03-24 |
0.4291 USD |
55,607,538.6026 XRP |
0.4448 USD |
0.4147 USD |
0.4465 USD |
0.4249 USD |
| 2023-03-23 |
0.4429 USD |
46,399,537.1274 XRP |
0.4224 USD |
0.4126 USD |
0.4563 USD |
0.4453 USD |
| 2023-03-22 |
0.4447 USD |
62,471,565.6735 XRP |
0.4704 USD |
0.4101 USD |
0.4760 USD |
0.4220 USD |
| 2023-03-21 |
0.4303 USD |
73,683,167.6730 XRP |
0.3746 USD |
0.3736 USD |
0.4940 USD |
0.4682 USD |
| 2023-03-20 |
0.3813 USD |
34,288,092.7406 XRP |
0.3870 USD |
0.3722 USD |
0.3923 USD |
0.3748 USD |
| 2023-03-19 |
0.3910 USD |
12,718,232.0645 XRP |
0.3749 USD |
0.3733 USD |
0.4011 USD |
0.3902 USD |
| 2023-03-18 |
0.3807 USD |
10,572,195.3252 XRP |
0.3806 USD |
0.3704 USD |
0.3903 USD |
0.3747 USD |
| 2023-03-17 |
0.3731 USD |
28,369,517.5264 XRP |
0.3653 USD |
0.3631 USD |
0.3830 USD |
0.3802 USD |
| 2023-03-16 |
0.3633 USD |
19,323,139.3788 XRP |
0.3602 USD |
0.3578 USD |
0.3677 USD |
0.3656 USD |
| 2023-03-15 |
0.3671 USD |
34,263,339.5972 XRP |
0.3729 USD |
0.3570 USD |
0.3774 USD |
0.3604 USD |
| 2023-03-14 |
0.3751 USD |
52,128,603.5658 XRP |
0.3736 USD |
0.3667 USD |
0.3884 USD |
0.3731 USD |
| 2023-03-13 |
0.3658 USD |
182,879,358.7660 XRP |
0.3741 USD |
0.3550 USD |
0.3810 USD |
0.3733 USD |
| 2023-03-12 |
0.3638 USD |
41,955,710.9931 XRP |
0.3664 USD |
0.3515 USD |
0.3740 USD |
0.3738 USD |
| 2023-03-11 |
0.3670 USD |
60,293,600.0470 XRP |
0.3713 USD |
0.3608 USD |
0.3778 USD |
0.3657 USD |
| 2023-03-10 |
0.3673 USD |
76,048,398.0381 XRP |
0.3706 USD |
0.3574 USD |
0.3752 USD |
0.3720 USD |
| 2023-03-09 |
0.3849 USD |
77,188,197.7660 XRP |
0.3890 USD |
0.3640 USD |
0.3973 USD |
0.3714 USD |
| 2023-03-08 |
0.3865 USD |
57,149,760.5497 XRP |
0.3802 USD |
0.3723 USD |
0.4013 USD |
0.3902 USD |
| 2023-03-07 |
0.3732 USD |
113,690,770.1365 XRP |
0.3695 USD |
0.3669 USD |
0.3845 USD |
0.3804 USD |
| 2023-03-06 |
0.3642 USD |
157,840,574.3105 XRP |
0.3668 USD |
0.3591 USD |
0.3742 USD |
0.3707 USD |
| 2023-03-05 |
0.3719 USD |
12,706,846.3160 XRP |
0.3732 USD |
0.3655 USD |
0.3774 USD |
0.3671 USD |
| 2023-03-04 |
0.3745 USD |
8,608,938.4507 XRP |
0.3772 USD |
0.3682 USD |
0.3799 USD |
0.3735 USD |
| 2023-03-03 |
0.3663 USD |
54,674,174.0873 XRP |
0.3773 USD |
0.3546 USD |
0.3805 USD |
0.3788 USD |
| 2023-03-02 |
0.3774 USD |
62,273,052.2065 XRP |
0.3836 USD |
0.3737 USD |
0.3845 USD |
0.3772 USD |
| 2023-03-01 |
0.3777 USD |
56,635,486.8102 XRP |
0.3762 USD |
0.3724 USD |
0.3848 USD |
0.3838 USD |
| 2023-02-28 |
0.3763 USD |
98,388,174.7023 XRP |
0.3787 USD |
0.3715 USD |
0.3827 USD |
0.3772 USD |
| 2023-02-27 |
0.3747 USD |
143,324,553.9570 XRP |
0.3779 USD |
0.3696 USD |
0.3803 USD |
0.3795 USD |
| 2023-02-26 |
0.3774 USD |
8,931,738.3036 XRP |
0.3779 USD |
0.3747 USD |
0.3805 USD |
0.3780 USD |
| 2023-02-25 |
0.3762 USD |
6,366,553.9468 XRP |
0.3788 USD |
0.3691 USD |
0.3794 USD |
0.3781 USD |
| 2023-02-24 |
0.3822 USD |
40,910,591.8182 XRP |
0.3884 USD |
0.3725 USD |
0.3909 USD |
0.3787 USD |
| 2023-02-23 |
0.3916 USD |
41,790,776.3197 XRP |
0.3954 USD |
0.3854 USD |
0.3980 USD |
0.3892 USD |
| 2023-02-22 |
0.3896 USD |
23,874,800.8175 XRP |
0.3920 USD |
0.3829 USD |
0.3975 USD |
0.3954 USD |
| 2023-02-21 |
0.3933 USD |
85,962,594.9611 XRP |
0.3985 USD |
0.3875 USD |
0.4024 USD |
0.3920 USD |
| 2023-02-20 |
0.3944 USD |
143,572,126.1086 XRP |
0.3862 USD |
0.3774 USD |
0.4090 USD |
0.3982 USD |
| 2023-02-19 |
0.3896 USD |
11,580,350.7464 XRP |
0.3942 USD |
0.3848 USD |
0.3981 USD |
0.3861 USD |
| 2023-02-18 |
0.3946 USD |
4,981,914.0954 XRP |
0.3950 USD |
0.3915 USD |
0.3975 USD |
0.3947 USD |
| 2023-02-17 |
0.3898 USD |
38,628,094.2465 XRP |
0.3843 USD |
0.3811 USD |
0.4001 USD |
0.3952 USD |
| 2023-02-16 |
0.3987 USD |
44,617,605.3780 XRP |
0.4013 USD |
0.3842 USD |
0.4047 USD |
0.3848 USD |
| 2023-02-15 |
0.3862 USD |
34,533,996.2282 XRP |
0.3821 USD |
0.3767 USD |
0.4024 USD |
0.4009 USD |
| 2023-02-14 |
0.3702 USD |
153,828,817.1857 XRP |
0.3703 USD |
0.3650 USD |
0.3841 USD |
0.3829 USD |
| 2023-02-13 |
0.3690 USD |
194,199,919.6629 XRP |
0.3745 USD |
0.3620 USD |
0.3784 USD |
0.3724 USD |