Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-11 |
0.5987 USD |
20,612,410.3444 XRP |
0.5891 USD |
0.5710 USD |
0.6340 USD |
0.6193 USD |
| 2024-11-10 |
0.5932 USD |
12,619,640.6796 XRP |
0.5595 USD |
0.5495 USD |
0.6186 USD |
0.6106 USD |
| 2024-11-09 |
0.5510 USD |
2,673,009.1636 XRP |
0.5537 USD |
0.5441 USD |
0.5595 USD |
0.5595 USD |
| 2024-11-08 |
0.5508 USD |
6,687,285.0444 XRP |
0.5560 USD |
0.5418 USD |
0.5603 USD |
0.5532 USD |
| 2024-11-07 |
0.5542 USD |
6,942,952.7507 XRP |
0.5423 USD |
0.5386 USD |
0.5786 USD |
0.5547 USD |
| 2024-11-06 |
0.5347 USD |
10,988,022.5347 XRP |
0.5142 USD |
0.5130 USD |
0.5477 USD |
0.5429 USD |
| 2024-11-05 |
0.5094 USD |
4,622,652.4264 XRP |
0.5031 USD |
0.5017 USD |
0.5184 USD |
0.5139 USD |
| 2024-11-04 |
0.5064 USD |
6,673,790.0844 XRP |
0.5028 USD |
0.4957 USD |
0.5140 USD |
0.5023 USD |
| 2024-11-03 |
0.5001 USD |
2,652,285.7230 XRP |
0.5102 USD |
0.4918 USD |
0.5109 USD |
0.5029 USD |
| 2024-11-02 |
0.5108 USD |
2,357,220.9580 XRP |
0.5126 USD |
0.5063 USD |
0.5157 USD |
0.5101 USD |
| 2024-11-01 |
0.5155 USD |
5,229,191.9606 XRP |
0.5089 USD |
0.5023 USD |
0.5239 USD |
0.5127 USD |
| 2024-10-31 |
0.5152 USD |
3,975,803.1580 XRP |
0.5231 USD |
0.5029 USD |
0.5234 USD |
0.5089 USD |
| 2024-10-30 |
0.5234 USD |
7,205,044.8960 XRP |
0.5283 USD |
0.5191 USD |
0.5283 USD |
0.5237 USD |
| 2024-10-29 |
0.5246 USD |
13,887,360.0565 XRP |
0.5188 USD |
0.5182 USD |
0.5306 USD |
0.5279 USD |
| 2024-10-28 |
0.5164 USD |
7,720,447.2863 XRP |
0.5162 USD |
0.5110 USD |
0.5209 USD |
0.5191 USD |
| 2024-10-27 |
0.5144 USD |
7,907,013.6342 XRP |
0.5123 USD |
0.5101 USD |
0.5173 USD |
0.5161 USD |
| 2024-10-26 |
0.5095 USD |
5,381,103.1182 XRP |
0.5007 USD |
0.4968 USD |
0.5145 USD |
0.5124 USD |
| 2024-10-25 |
0.5227 USD |
6,062,180.5932 XRP |
0.5317 USD |
0.5088 USD |
0.5318 USD |
0.5103 USD |
| 2024-10-24 |
0.5292 USD |
3,849,187.6913 XRP |
0.5254 USD |
0.5238 USD |
0.5334 USD |
0.5314 USD |
| 2024-10-23 |
0.5235 USD |
5,945,786.2172 XRP |
0.5334 USD |
0.5112 USD |
0.5341 USD |
0.5260 USD |
| 2024-10-22 |
0.5364 USD |
4,717,034.4538 XRP |
0.5447 USD |
0.5289 USD |
0.5490 USD |
0.5331 USD |
| 2024-10-21 |
0.5496 USD |
7,315,044.5508 XRP |
0.5483 USD |
0.5409 USD |
0.5601 USD |
0.5453 USD |
| 2024-10-20 |
0.5427 USD |
2,262,946.3024 XRP |
0.5441 USD |
0.5368 USD |
0.5487 USD |
0.5474 USD |
| 2024-10-19 |
0.5444 USD |
5,333,824.4888 XRP |
0.5465 USD |
0.5408 USD |
0.5496 USD |
0.5443 USD |
| 2024-10-18 |
0.5456 USD |
6,615,097.9229 XRP |
0.5437 USD |
0.5397 USD |
0.5527 USD |
0.5465 USD |
| 2024-10-17 |
0.5519 USD |
5,125,983.2349 XRP |
0.5481 USD |
0.5418 USD |
0.5663 USD |
0.5437 USD |
| 2024-10-16 |
0.5465 USD |
5,923,619.5497 XRP |
0.5416 USD |
0.5376 USD |
0.5543 USD |
0.5490 USD |
| 2024-10-15 |
0.5448 USD |
9,093,409.9051 XRP |
0.5482 USD |
0.5317 USD |
0.5552 USD |
0.5400 USD |
| 2024-10-14 |
0.5404 USD |
8,953,513.3022 XRP |
0.5318 USD |
0.5283 USD |
0.5520 USD |
0.5483 USD |
| 2024-10-13 |
0.5311 USD |
4,772,371.6495 XRP |
0.5391 USD |
0.5250 USD |
0.5396 USD |
0.5310 USD |
| 2024-10-12 |
0.5385 USD |
5,019,191.9021 XRP |
0.5386 USD |
0.5354 USD |
0.5430 USD |
0.5394 USD |
| 2024-10-11 |
0.5365 USD |
9,632,562.9514 XRP |
0.5298 USD |
0.5290 USD |
0.5418 USD |
0.5389 USD |
| 2024-10-10 |
0.5315 USD |
6,628,495.3901 XRP |
0.5243 USD |
0.5226 USD |
0.5442 USD |
0.5284 USD |
| 2024-10-09 |
0.5302 USD |
4,391,664.1510 XRP |
0.5313 USD |
0.5207 USD |
0.5341 USD |
0.5244 USD |
| 2024-10-08 |
0.5298 USD |
4,855,563.2416 XRP |
0.5294 USD |
0.5210 USD |
0.5354 USD |
0.5293 USD |
| 2024-10-07 |
0.5404 USD |
9,061,360.8952 XRP |
0.5334 USD |
0.5290 USD |
0.5457 USD |
0.5320 USD |
| 2024-10-06 |
0.5321 USD |
1,695,603.5586 XRP |
0.5297 USD |
0.5284 USD |
0.5370 USD |
0.5342 USD |
| 2024-10-05 |
0.5312 USD |
2,213,756.7239 XRP |
0.5340 USD |
0.5264 USD |
0.5350 USD |
0.5320 USD |
| 2024-10-04 |
0.5262 USD |
7,455,688.9393 XRP |
0.5217 USD |
0.5150 USD |
0.5390 USD |
0.5334 USD |
| 2024-10-03 |
0.5340 USD |
24,536,541.7533 XRP |
0.5382 USD |
0.5070 USD |
0.5595 USD |
0.5246 USD |
| 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 |