Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
0.3430 USD |
123,230,333.7649 XRP |
0.3481 USD |
0.3371 USD |
0.3503 USD |
0.3456 USD |
| 2022-12-20 |
0.3433 USD |
160,123,588.2692 XRP |
0.3391 USD |
0.3360 USD |
0.3532 USD |
0.3483 USD |
| 2022-12-19 |
0.3413 USD |
195,246,535.7553 XRP |
0.3504 USD |
0.3322 USD |
0.3533 USD |
0.3388 USD |
| 2022-12-18 |
0.3516 USD |
12,239,666.8765 XRP |
0.3548 USD |
0.3476 USD |
0.3555 USD |
0.3515 USD |
| 2022-12-17 |
0.3530 USD |
33,139,595.8139 XRP |
0.3511 USD |
0.3470 USD |
0.3570 USD |
0.3551 USD |
| 2022-12-16 |
0.3671 USD |
182,205,469.6455 XRP |
0.3785 USD |
0.3458 USD |
0.3806 USD |
0.3517 USD |
| 2022-12-15 |
0.3799 USD |
110,354,099.6484 XRP |
0.3852 USD |
0.3738 USD |
0.3867 USD |
0.3786 USD |
| 2022-12-14 |
0.3890 USD |
102,721,069.2204 XRP |
0.3952 USD |
0.3775 USD |
0.3955 USD |
0.3863 USD |
| 2022-12-13 |
0.3845 USD |
120,987,838.6714 XRP |
0.3874 USD |
0.3774 USD |
0.3985 USD |
0.3951 USD |
| 2022-12-12 |
0.3751 USD |
82,023,038.6799 XRP |
0.3806 USD |
0.3708 USD |
0.3898 USD |
0.3870 USD |
| 2022-12-11 |
0.3852 USD |
16,225,850.8163 XRP |
0.3865 USD |
0.3782 USD |
0.3886 USD |
0.3816 USD |
| 2022-12-10 |
0.3875 USD |
3,668,633.5274 XRP |
0.3889 USD |
0.3857 USD |
0.3890 USD |
0.3862 USD |
| 2022-12-09 |
0.3894 USD |
63,766,236.9424 XRP |
0.3945 USD |
0.3846 USD |
0.3951 USD |
0.3890 USD |
| 2022-12-08 |
0.3876 USD |
31,603,548.9322 XRP |
0.3833 USD |
0.3827 USD |
0.3962 USD |
0.3948 USD |
| 2022-12-07 |
0.3836 USD |
56,070,439.4641 XRP |
0.3913 USD |
0.3736 USD |
0.3924 USD |
0.3837 USD |
| 2022-12-06 |
0.3843 USD |
55,181,899.4950 XRP |
0.3893 USD |
0.3802 USD |
0.3923 USD |
0.3922 USD |
| 2022-12-05 |
0.3905 USD |
57,520,009.4136 XRP |
0.3894 USD |
0.3800 USD |
0.3953 USD |
0.3889 USD |
| 2022-12-04 |
0.3887 USD |
19,640,709.7964 XRP |
0.3877 USD |
0.3863 USD |
0.3932 USD |
0.3898 USD |
| 2022-12-03 |
0.3922 USD |
7,256,078.8697 XRP |
0.3958 USD |
0.3854 USD |
0.3970 USD |
0.3877 USD |
| 2022-12-02 |
0.3893 USD |
38,308,183.7643 XRP |
0.3967 USD |
0.3837 USD |
0.3974 USD |
0.3948 USD |
| 2022-12-01 |
0.3988 USD |
35,476,016.6258 XRP |
0.4077 USD |
0.3943 USD |
0.4093 USD |
0.3965 USD |
| 2022-11-30 |
0.4008 USD |
42,017,453.2203 XRP |
0.3978 USD |
0.3925 USD |
0.4112 USD |
0.4094 USD |
| 2022-11-29 |
0.3875 USD |
68,060,753.3192 XRP |
0.3886 USD |
0.3819 USD |
0.4035 USD |
0.3980 USD |
| 2022-11-28 |
0.3803 USD |
117,809,059.0470 XRP |
0.3964 USD |
0.3719 USD |
0.3987 USD |
0.3895 USD |
| 2022-11-27 |
0.4013 USD |
7,819,874.8633 XRP |
0.3967 USD |
0.3945 USD |
0.4090 USD |
0.3967 USD |
| 2022-11-26 |
0.4027 USD |
7,509,689.3293 XRP |
0.4076 USD |
0.3930 USD |
0.4137 USD |
0.3966 USD |
| 2022-11-25 |
0.4033 USD |
26,310,600.2219 XRP |
0.3992 USD |
0.3886 USD |
0.4183 USD |
0.4094 USD |
| 2022-11-24 |
0.3867 USD |
26,323,171.3901 XRP |
0.3812 USD |
0.3737 USD |
0.4044 USD |
0.4014 USD |
| 2022-11-23 |
0.3749 USD |
67,146,077.1053 XRP |
0.3754 USD |
0.3670 USD |
0.3811 USD |
0.3804 USD |
| 2022-11-22 |
0.3626 USD |
80,475,124.3296 XRP |
0.3631 USD |
0.3480 USD |
0.3772 USD |
0.3753 USD |
| 2022-11-21 |
0.3518 USD |
121,960,250.4245 XRP |
0.3608 USD |
0.3436 USD |
0.3679 USD |
0.3642 USD |
| 2022-11-20 |
0.3747 USD |
28,042,424.7651 XRP |
0.3836 USD |
0.3586 USD |
0.3957 USD |
0.3607 USD |
| 2022-11-19 |
0.3810 USD |
7,712,262.0709 XRP |
0.3826 USD |
0.3752 USD |
0.3879 USD |
0.3845 USD |
| 2022-11-18 |
0.3801 USD |
29,425,335.5282 XRP |
0.3815 USD |
0.3738 USD |
0.3877 USD |
0.3824 USD |
| 2022-11-17 |
0.3751 USD |
46,613,964.0634 XRP |
0.3750 USD |
0.3686 USD |
0.3867 USD |
0.3824 USD |
| 2022-11-16 |
0.3778 USD |
47,448,715.7950 XRP |
0.3877 USD |
0.3613 USD |
0.3906 USD |
0.3756 USD |
| 2022-11-15 |
0.3778 USD |
80,038,170.1333 XRP |
0.3768 USD |
0.3660 USD |
0.3970 USD |
0.3860 USD |
| 2022-11-14 |
0.3409 USD |
152,776,803.0844 XRP |
0.3397 USD |
0.3202 USD |
0.3785 USD |
0.3767 USD |
| 2022-11-13 |
0.3490 USD |
25,889,934.8468 XRP |
0.3625 USD |
0.3326 USD |
0.3688 USD |
0.3388 USD |
| 2022-11-12 |
0.3687 USD |
11,889,958.0554 XRP |
0.3834 USD |
0.3591 USD |
0.3857 USD |
0.3613 USD |
| 2022-11-11 |
0.3811 USD |
27,372,863.8325 XRP |
0.3925 USD |
0.3655 USD |
0.3971 USD |
0.3829 USD |
| 2022-11-10 |
0.3690 USD |
93,564,956.5021 XRP |
0.3318 USD |
0.3293 USD |
0.4016 USD |
0.3939 USD |
| 2022-11-09 |
0.3759 USD |
117,235,522.0952 XRP |
0.4060 USD |
0.3149 USD |
0.4124 USD |
0.3304 USD |
| 2022-11-08 |
0.4255 USD |
161,536,165.4478 XRP |
0.4647 USD |
0.3360 USD |
0.4667 USD |
0.4021 USD |
| 2022-11-07 |
0.4699 USD |
69,972,049.8396 XRP |
0.4709 USD |
0.4588 USD |
0.4799 USD |
0.4660 USD |
| 2022-11-06 |
0.4875 USD |
14,479,243.4725 XRP |
0.4921 USD |
0.4706 USD |
0.4946 USD |
0.4710 USD |
| 2022-11-05 |
0.4988 USD |
10,510,217.7093 XRP |
0.5064 USD |
0.4892 USD |
0.5097 USD |
0.4939 USD |
| 2022-11-04 |
0.4879 USD |
32,559,023.0465 XRP |
0.4546 USD |
0.4534 USD |
0.5074 USD |
0.5032 USD |
| 2022-11-03 |
0.4558 USD |
12,633,069.5035 XRP |
0.4498 USD |
0.4492 USD |
0.4595 USD |
0.4553 USD |
| 2022-11-02 |
0.4569 USD |
12,972,160.7466 XRP |
0.4636 USD |
0.4455 USD |
0.4656 USD |
0.4501 USD |