Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-01 |
0.4592 USD |
24,779,049.8430 XRP |
0.4639 USD |
0.4543 USD |
0.4670 USD |
0.4649 USD |
| 2022-10-31 |
0.4550 USD |
52,821,211.2154 XRP |
0.4583 USD |
0.4475 USD |
0.4674 USD |
0.4645 USD |
| 2022-10-30 |
0.4644 USD |
18,075,340.3018 XRP |
0.4705 USD |
0.4539 USD |
0.4733 USD |
0.4579 USD |
| 2022-10-29 |
0.4734 USD |
15,153,445.7779 XRP |
0.4746 USD |
0.4665 USD |
0.4838 USD |
0.4706 USD |
| 2022-10-28 |
0.4634 USD |
13,752,395.8490 XRP |
0.4616 USD |
0.4565 USD |
0.4755 USD |
0.4744 USD |
| 2022-10-27 |
0.4706 USD |
13,729,703.7222 XRP |
0.4686 USD |
0.4588 USD |
0.4821 USD |
0.4635 USD |
| 2022-10-26 |
0.4648 USD |
28,123,907.1420 XRP |
0.4614 USD |
0.4565 USD |
0.4714 USD |
0.4689 USD |
| 2022-10-25 |
0.4507 USD |
51,556,572.5694 XRP |
0.4530 USD |
0.4431 USD |
0.4728 USD |
0.4615 USD |
| 2022-10-24 |
0.4564 USD |
67,305,063.9697 XRP |
0.4690 USD |
0.4482 USD |
0.4728 USD |
0.4541 USD |
| 2022-10-23 |
0.4620 USD |
7,566,569.8689 XRP |
0.4659 USD |
0.4519 USD |
0.4724 USD |
0.4687 USD |
| 2022-10-22 |
0.4631 USD |
4,205,554.2834 XRP |
0.4620 USD |
0.4564 USD |
0.4705 USD |
0.4652 USD |
| 2022-10-21 |
0.4449 USD |
45,253,132.2275 XRP |
0.4466 USD |
0.4349 USD |
0.4610 USD |
0.4603 USD |
| 2022-10-20 |
0.4550 USD |
42,076,739.3584 XRP |
0.4504 USD |
0.4225 USD |
0.4645 USD |
0.4473 USD |
| 2022-10-19 |
0.4568 USD |
33,758,375.3474 XRP |
0.4658 USD |
0.4513 USD |
0.4671 USD |
0.4526 USD |
| 2022-10-18 |
0.4712 USD |
49,174,136.5369 XRP |
0.4813 USD |
0.4574 USD |
0.4841 USD |
0.4664 USD |
| 2022-10-17 |
0.4714 USD |
63,125,408.0006 XRP |
0.4765 USD |
0.4628 USD |
0.4823 USD |
0.4815 USD |
| 2022-10-16 |
0.4788 USD |
6,459,851.3775 XRP |
0.4819 USD |
0.4682 USD |
0.4872 USD |
0.4774 USD |
| 2022-10-15 |
0.4849 USD |
3,551,800.6882 XRP |
0.4886 USD |
0.4779 USD |
0.4901 USD |
0.4813 USD |
| 2022-10-14 |
0.4979 USD |
44,528,580.7109 XRP |
0.4802 USD |
0.4785 USD |
0.5118 USD |
0.4880 USD |
| 2022-10-13 |
0.4660 USD |
57,624,632.4887 XRP |
0.4879 USD |
0.4380 USD |
0.4894 USD |
0.4808 USD |
| 2022-10-12 |
0.4888 USD |
31,792,455.5852 XRP |
0.4860 USD |
0.4779 USD |
0.4960 USD |
0.4872 USD |
| 2022-10-11 |
0.4899 USD |
66,473,124.0510 XRP |
0.4930 USD |
0.4760 USD |
0.5021 USD |
0.4850 USD |
| 2022-10-10 |
0.5208 USD |
78,995,691.7629 XRP |
0.5317 USD |
0.4935 USD |
0.5378 USD |
0.4970 USD |
| 2022-10-09 |
0.5267 USD |
11,623,781.0274 XRP |
0.5158 USD |
0.5065 USD |
0.5480 USD |
0.5336 USD |
| 2022-10-08 |
0.5203 USD |
7,128,026.0718 XRP |
0.5166 USD |
0.5118 USD |
0.5290 USD |
0.5153 USD |
| 2022-10-07 |
0.4938 USD |
50,617,885.6240 XRP |
0.4924 USD |
0.4820 USD |
0.5333 USD |
0.5174 USD |
| 2022-10-06 |
0.4959 USD |
48,058,752.4893 XRP |
0.4887 USD |
0.4886 USD |
0.5059 USD |
0.4928 USD |
| 2022-10-05 |
0.4841 USD |
65,375,834.9562 XRP |
0.4795 USD |
0.4718 USD |
0.5015 USD |
0.4894 USD |
| 2022-10-04 |
0.4676 USD |
72,892,780.9615 XRP |
0.4626 USD |
0.4515 USD |
0.4856 USD |
0.4800 USD |
| 2022-10-03 |
0.4459 USD |
91,275,242.7337 XRP |
0.4475 USD |
0.4375 USD |
0.4693 USD |
0.4624 USD |
| 2022-10-02 |
0.4653 USD |
20,927,837.4506 XRP |
0.4752 USD |
0.4435 USD |
0.4785 USD |
0.4480 USD |
| 2022-10-01 |
0.4765 USD |
9,641,017.8505 XRP |
0.4792 USD |
0.4670 USD |
0.4860 USD |
0.4743 USD |
| 2022-09-30 |
0.4798 USD |
94,167,140.3082 XRP |
0.4875 USD |
0.4691 USD |
0.4985 USD |
0.4795 USD |
| 2022-09-29 |
0.4457 USD |
74,454,639.5725 XRP |
0.4489 USD |
0.4264 USD |
0.5095 USD |
0.4860 USD |
| 2022-09-28 |
0.4305 USD |
73,284,087.8347 XRP |
0.4460 USD |
0.4170 USD |
0.4550 USD |
0.4510 USD |
| 2022-09-27 |
0.4673 USD |
88,851,792.5110 XRP |
0.4685 USD |
0.4350 USD |
0.4874 USD |
0.4502 USD |
| 2022-09-26 |
0.4742 USD |
124,911,882.6852 XRP |
0.4923 USD |
0.4575 USD |
0.5016 USD |
0.4700 USD |
| 2022-09-25 |
0.4955 USD |
38,534,939.9758 XRP |
0.4878 USD |
0.4758 USD |
0.5205 USD |
0.4932 USD |
| 2022-09-24 |
0.4961 USD |
31,291,809.0960 XRP |
0.5064 USD |
0.4720 USD |
0.5194 USD |
0.4881 USD |
| 2022-09-23 |
0.4923 USD |
153,925,362.3211 XRP |
0.4865 USD |
0.4565 USD |
0.5583 USD |
0.5074 USD |
| 2022-09-22 |
0.4380 USD |
81,336,430.9675 XRP |
0.3934 USD |
0.3928 USD |
0.4995 USD |
0.4853 USD |
| 2022-09-21 |
0.4027 USD |
84,418,618.5190 XRP |
0.4128 USD |
0.3806 USD |
0.4335 USD |
0.3965 USD |
| 2022-09-20 |
0.3858 USD |
107,700,171.4156 XRP |
0.3856 USD |
0.3695 USD |
0.4230 USD |
0.4148 USD |
| 2022-09-19 |
0.3522 USD |
115,602,210.0134 XRP |
0.3579 USD |
0.3398 USD |
0.3929 USD |
0.3872 USD |
| 2022-09-18 |
0.3808 USD |
40,658,159.5404 XRP |
0.3763 USD |
0.3581 USD |
0.3975 USD |
0.3594 USD |
| 2022-09-17 |
0.3628 USD |
24,001,159.1161 XRP |
0.3551 USD |
0.3463 USD |
0.3804 USD |
0.3742 USD |
| 2022-09-16 |
0.3345 USD |
44,393,038.7750 XRP |
0.3259 USD |
0.3213 USD |
0.3581 USD |
0.3568 USD |