Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.4002 USD |
41,735,843.8139 XRP |
0.4005 USD |
0.3955 USD |
0.4035 USD |
0.4000 USD |
| 2022-06-08 |
0.4006 USD |
50,779,578.1354 XRP |
0.4077 USD |
0.3942 USD |
0.4099 USD |
0.3997 USD |
| 2022-06-07 |
0.3920 USD |
60,647,020.3355 XRP |
0.4007 USD |
0.3837 USD |
0.4166 USD |
0.4077 USD |
| 2022-06-06 |
0.4019 USD |
57,803,178.9601 XRP |
0.3950 USD |
0.3938 USD |
0.4087 USD |
0.4013 USD |
| 2022-06-05 |
0.3929 USD |
12,944,799.9142 XRP |
0.3922 USD |
0.3893 USD |
0.3992 USD |
0.3953 USD |
| 2022-06-04 |
0.3898 USD |
8,700,546.1222 XRP |
0.3903 USD |
0.3843 USD |
0.3939 USD |
0.3917 USD |
| 2022-06-03 |
0.3922 USD |
82,011,783.9905 XRP |
0.4047 USD |
0.3826 USD |
0.4097 USD |
0.3904 USD |
| 2022-06-02 |
0.3957 USD |
56,450,131.0405 XRP |
0.3970 USD |
0.3895 USD |
0.4066 USD |
0.4047 USD |
| 2022-06-01 |
0.4141 USD |
62,159,153.4384 XRP |
0.4209 USD |
0.3885 USD |
0.4260 USD |
0.3983 USD |
| 2022-05-31 |
0.4168 USD |
53,880,191.6821 XRP |
0.4179 USD |
0.4061 USD |
0.4328 USD |
0.4242 USD |
| 2022-05-30 |
0.3985 USD |
58,678,122.4124 XRP |
0.3889 USD |
0.3866 USD |
0.4195 USD |
0.4181 USD |
| 2022-05-29 |
0.3851 USD |
16,577,742.4032 XRP |
0.3863 USD |
0.3794 USD |
0.3898 USD |
0.3885 USD |
| 2022-05-28 |
0.3833 USD |
16,533,140.0660 XRP |
0.3817 USD |
0.3800 USD |
0.3881 USD |
0.3855 USD |
| 2022-05-27 |
0.3889 USD |
108,115,034.3960 XRP |
0.3926 USD |
0.3755 USD |
0.4022 USD |
0.3817 USD |
| 2022-05-26 |
0.3939 USD |
61,927,030.9417 XRP |
0.4063 USD |
0.3750 USD |
0.4104 USD |
0.3944 USD |
| 2022-05-25 |
0.4033 USD |
52,639,820.0620 XRP |
0.4081 USD |
0.3941 USD |
0.4124 USD |
0.4055 USD |
| 2022-05-24 |
0.4056 USD |
56,631,647.3398 XRP |
0.4041 USD |
0.3903 USD |
0.4131 USD |
0.4084 USD |
| 2022-05-23 |
0.4200 USD |
48,195,393.3200 XRP |
0.4208 USD |
0.4000 USD |
0.4281 USD |
0.4041 USD |
| 2022-05-22 |
0.4184 USD |
14,863,221.2867 XRP |
0.4141 USD |
0.4095 USD |
0.4245 USD |
0.4217 USD |
| 2022-05-21 |
0.4112 USD |
9,855,654.3656 XRP |
0.4099 USD |
0.4032 USD |
0.4173 USD |
0.4139 USD |
| 2022-05-20 |
0.4204 USD |
87,853,199.4608 XRP |
0.4192 USD |
0.4007 USD |
0.4400 USD |
0.4110 USD |
| 2022-05-19 |
0.4069 USD |
48,253,514.5619 XRP |
0.4066 USD |
0.3900 USD |
0.4234 USD |
0.4200 USD |
| 2022-05-18 |
0.4212 USD |
49,240,143.1315 XRP |
0.4392 USD |
0.4031 USD |
0.4418 USD |
0.4051 USD |
| 2022-05-17 |
0.4303 USD |
56,086,931.4400 XRP |
0.4228 USD |
0.4167 USD |
0.4396 USD |
0.4385 USD |
| 2022-05-16 |
0.4236 USD |
54,627,857.2432 XRP |
0.4463 USD |
0.4080 USD |
0.4463 USD |
0.4222 USD |
| 2022-05-15 |
0.4273 USD |
16,805,945.1246 XRP |
0.4228 USD |
0.4145 USD |
0.4489 USD |
0.4471 USD |
| 2022-05-14 |
0.4160 USD |
26,293,953.9835 XRP |
0.4233 USD |
0.3950 USD |
0.4400 USD |
0.4258 USD |
| 2022-05-13 |
0.4351 USD |
123,973,513.8332 XRP |
0.3847 USD |
0.3806 USD |
0.4639 USD |
0.4216 USD |
| 2022-05-12 |
0.3751 USD |
104,541,951.5887 XRP |
0.4154 USD |
0.3336 USD |
0.4277 USD |
0.3854 USD |
| 2022-05-11 |
0.4570 USD |
70,723,744.5639 XRP |
0.5130 USD |
0.3644 USD |
0.5226 USD |
0.4120 USD |
| 2022-05-10 |
0.5131 USD |
43,243,107.8727 XRP |
0.4902 USD |
0.4725 USD |
0.5361 USD |
0.5122 USD |
| 2022-05-09 |
0.5298 USD |
46,065,841.9659 XRP |
0.5657 USD |
0.4684 USD |
0.5784 USD |
0.4954 USD |
| 2022-05-08 |
0.5713 USD |
12,129,642.2369 XRP |
0.5803 USD |
0.5572 USD |
0.5824 USD |
0.5640 USD |
| 2022-05-07 |
0.5909 USD |
7,029,080.4012 XRP |
0.6024 USD |
0.5693 USD |
0.6042 USD |
0.5807 USD |
| 2022-05-06 |
0.5984 USD |
68,702,459.2666 XRP |
0.5979 USD |
0.5871 USD |
0.6161 USD |
0.6014 USD |
| 2022-05-05 |
0.6272 USD |
40,359,966.2327 XRP |
0.6453 USD |
0.5800 USD |
0.6570 USD |
0.5977 USD |
| 2022-05-04 |
0.6192 USD |
37,451,847.6008 XRP |
0.6046 USD |
0.6046 USD |
0.6501 USD |
0.6455 USD |
| 2022-05-03 |
0.6153 USD |
28,675,339.7691 XRP |
0.6158 USD |
0.5958 USD |
0.6278 USD |
0.6051 USD |
| 2022-05-02 |
0.6160 USD |
47,420,023.2663 XRP |
0.6061 USD |
0.5982 USD |
0.6309 USD |
0.6160 USD |
| 2022-05-01 |
0.5944 USD |
13,010,800.2664 XRP |
0.5840 USD |
0.5760 USD |
0.6123 USD |
0.6081 USD |
| 2022-04-30 |
0.6074 USD |
14,845,102.2679 XRP |
0.6123 USD |
0.5665 USD |
0.6286 USD |
0.5846 USD |
| 2022-04-29 |
0.6218 USD |
55,665,195.3286 XRP |
0.6429 USD |
0.5995 USD |
0.6468 USD |
0.6107 USD |
| 2022-04-28 |
0.6462 USD |
35,830,709.9648 XRP |
0.6523 USD |
0.6328 USD |
0.6570 USD |
0.6439 USD |
| 2022-04-27 |
0.6502 USD |
35,443,566.0445 XRP |
0.6423 USD |
0.6364 USD |
0.6628 USD |
0.6527 USD |
| 2022-04-26 |
0.6751 USD |
43,342,211.1964 XRP |
0.6934 USD |
0.6279 USD |
0.7061 USD |
0.6396 USD |
| 2022-04-25 |
0.6683 USD |
45,883,341.2743 XRP |
0.6983 USD |
0.6457 USD |
0.6994 USD |
0.6956 USD |
| 2022-04-24 |
0.7060 USD |
10,611,534.5140 XRP |
0.7059 USD |
0.6950 USD |
0.7120 USD |
0.6994 USD |
| 2022-04-23 |
0.7128 USD |
9,019,201.1295 XRP |
0.7183 USD |
0.7027 USD |
0.7268 USD |
0.7065 USD |
| 2022-04-22 |
0.7253 USD |
27,728,045.4655 XRP |
0.7326 USD |
0.7141 USD |
0.7385 USD |
0.7186 USD |
| 2022-04-21 |
0.7510 USD |
32,369,950.8728 XRP |
0.7514 USD |
0.7182 USD |
0.7682 USD |
0.7322 USD |