Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.5608 USD |
21,870,717.4289 XRP |
0.5961 USD |
0.5269 USD |
0.6062 USD |
0.5390 USD |
| 2024-10-01 |
0.6109 USD |
14,849,285.3318 XRP |
0.6113 USD |
0.5779 USD |
0.6340 USD |
0.5981 USD |
| 2024-09-30 |
0.6356 USD |
7,160,934.0901 XRP |
0.6413 USD |
0.6170 USD |
0.6541 USD |
0.6232 USD |
| 2024-09-29 |
0.6349 USD |
14,647,527.8356 XRP |
0.6139 USD |
0.6075 USD |
0.6650 USD |
0.6429 USD |
| 2024-09-28 |
0.6143 USD |
17,068,052.0411 XRP |
0.5890 USD |
0.5858 USD |
0.6259 USD |
0.6140 USD |
| 2024-09-27 |
0.5890 USD |
7,983,906.2686 XRP |
0.5905 USD |
0.5827 USD |
0.5972 USD |
0.5893 USD |
| 2024-09-26 |
0.5880 USD |
11,027,587.3460 XRP |
0.5828 USD |
0.5746 USD |
0.5962 USD |
0.5894 USD |
| 2024-09-25 |
0.5895 USD |
7,705,170.4037 XRP |
0.5913 USD |
0.5830 USD |
0.5950 USD |
0.5845 USD |
| 2024-09-24 |
0.5880 USD |
9,395,345.2597 XRP |
0.5845 USD |
0.5817 USD |
0.5927 USD |
0.5916 USD |
| 2024-09-23 |
0.5883 USD |
4,919,642.6185 XRP |
0.5874 USD |
0.5790 USD |
0.5952 USD |
0.5858 USD |
| 2024-09-22 |
0.5947 USD |
2,843,339.6933 XRP |
0.5977 USD |
0.5846 USD |
0.6050 USD |
0.5905 USD |
| 2024-09-21 |
0.5958 USD |
3,608,422.8205 XRP |
0.5850 USD |
0.5803 USD |
0.6129 USD |
0.5990 USD |
| 2024-09-20 |
0.5850 USD |
4,543,488.0712 XRP |
0.5869 USD |
0.5765 USD |
0.5925 USD |
0.5859 USD |
| 2024-09-19 |
0.5873 USD |
9,611,271.2981 XRP |
0.5853 USD |
0.5814 USD |
0.5947 USD |
0.5879 USD |
| 2024-09-18 |
0.5753 USD |
8,474,104.6924 XRP |
0.5836 USD |
0.5623 USD |
0.5854 USD |
0.5854 USD |
| 2024-09-17 |
0.5870 USD |
5,448,303.6489 XRP |
0.5865 USD |
0.5790 USD |
0.5933 USD |
0.5849 USD |
| 2024-09-16 |
0.5729 USD |
5,140,267.2521 XRP |
0.5704 USD |
0.5599 USD |
0.5913 USD |
0.5852 USD |
| 2024-09-15 |
0.5857 USD |
2,974,862.9135 XRP |
0.5950 USD |
0.5691 USD |
0.5950 USD |
0.5704 USD |
| 2024-09-14 |
0.5872 USD |
7,141,932.0804 XRP |
0.5731 USD |
0.5709 USD |
0.5994 USD |
0.5969 USD |
| 2024-09-13 |
0.5679 USD |
5,844,861.5547 XRP |
0.5627 USD |
0.5558 USD |
0.5746 USD |
0.5710 USD |
| 2024-09-12 |
0.5582 USD |
6,814,008.1486 XRP |
0.5347 USD |
0.5337 USD |
0.5880 USD |
0.5630 USD |
| 2024-09-11 |
0.5323 USD |
3,962,895.6279 XRP |
0.5406 USD |
0.5234 USD |
0.5406 USD |
0.5350 USD |
| 2024-09-10 |
0.5379 USD |
3,418,687.3908 XRP |
0.5394 USD |
0.5336 USD |
0.5429 USD |
0.5414 USD |
| 2024-09-09 |
0.5314 USD |
4,736,290.8371 XRP |
0.5293 USD |
0.5267 USD |
0.5430 USD |
0.5399 USD |
| 2024-09-08 |
0.5263 USD |
2,950,579.7232 XRP |
0.5249 USD |
0.5210 USD |
0.5314 USD |
0.5300 USD |
| 2024-09-07 |
0.5272 USD |
3,079,482.1643 XRP |
0.5205 USD |
0.5197 USD |
0.5326 USD |
0.5248 USD |
| 2024-09-06 |
0.5291 USD |
14,395,592.1793 XRP |
0.5446 USD |
0.5026 USD |
0.5470 USD |
0.5200 USD |
| 2024-09-05 |
0.5494 USD |
5,174,383.8125 XRP |
0.5579 USD |
0.5400 USD |
0.5595 USD |
0.5441 USD |
| 2024-09-04 |
0.5517 USD |
5,555,616.9299 XRP |
0.5568 USD |
0.5329 USD |
0.5645 USD |
0.5579 USD |
| 2024-09-03 |
0.5659 USD |
4,984,320.6566 XRP |
0.5673 USD |
0.5580 USD |
0.5722 USD |
0.5594 USD |
| 2024-09-02 |
0.5540 USD |
5,277,424.1928 XRP |
0.5470 USD |
0.5448 USD |
0.5686 USD |
0.5677 USD |
| 2024-09-01 |
0.5556 USD |
3,149,683.7119 XRP |
0.5661 USD |
0.5437 USD |
0.5663 USD |
0.5479 USD |
| 2024-08-31 |
0.5672 USD |
3,765,323.6518 XRP |
0.5664 USD |
0.5627 USD |
0.5720 USD |
0.5668 USD |
| 2024-08-30 |
0.5612 USD |
9,256,002.7361 XRP |
0.5615 USD |
0.5458 USD |
0.5674 USD |
0.5670 USD |
| 2024-08-29 |
0.5686 USD |
6,282,434.7361 XRP |
0.5689 USD |
0.5578 USD |
0.5768 USD |
0.5617 USD |
| 2024-08-28 |
0.5711 USD |
12,918,483.5984 XRP |
0.5660 USD |
0.5560 USD |
0.5844 USD |
0.5707 USD |
| 2024-08-27 |
0.5829 USD |
10,502,857.8465 XRP |
0.5874 USD |
0.5535 USD |
0.6002 USD |
0.5692 USD |
| 2024-08-26 |
0.5921 USD |
8,534,425.8775 XRP |
0.6001 USD |
0.5790 USD |
0.6020 USD |
0.5869 USD |
| 2024-08-25 |
0.6037 USD |
5,310,346.8468 XRP |
0.6128 USD |
0.5959 USD |
0.6140 USD |
0.6000 USD |
| 2024-08-24 |
0.6170 USD |
7,331,630.5793 XRP |
0.6112 USD |
0.6049 USD |
0.6310 USD |
0.6129 USD |
| 2024-08-23 |
0.6025 USD |
15,101,328.6414 XRP |
0.5978 USD |
0.5913 USD |
0.6164 USD |
0.6114 USD |
| 2024-08-22 |
0.5986 USD |
6,726,159.6796 XRP |
0.6003 USD |
0.5925 USD |
0.6053 USD |
0.5978 USD |
| 2024-08-21 |
0.5973 USD |
12,244,186.3492 XRP |
0.5937 USD |
0.5854 USD |
0.6057 USD |
0.6000 USD |
| 2024-08-20 |
0.6049 USD |
18,191,911.8093 XRP |
0.5986 USD |
0.5877 USD |
0.6150 USD |
0.5941 USD |
| 2024-08-19 |
0.5857 USD |
16,492,176.8072 XRP |
0.5630 USD |
0.5610 USD |
0.6091 USD |
0.5980 USD |
| 2024-08-18 |
0.5707 USD |
5,869,565.0333 XRP |
0.5666 USD |
0.5647 USD |
0.5842 USD |
0.5668 USD |
| 2024-08-17 |
0.5663 USD |
4,795,308.3128 XRP |
0.5637 USD |
0.5613 USD |
0.5710 USD |
0.5652 USD |
| 2024-08-16 |
0.5640 USD |
10,737,690.2326 XRP |
0.5603 USD |
0.5535 USD |
0.5707 USD |
0.5645 USD |
| 2024-08-15 |
0.5643 USD |
10,322,034.3770 XRP |
0.5688 USD |
0.5511 USD |
0.5743 USD |
0.5615 USD |
| 2024-08-14 |
0.5746 USD |
10,517,775.0541 XRP |
0.5771 USD |
0.5647 USD |
0.5832 USD |
0.5694 USD |