Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
0.7609 USD |
28,765,385.9961 XRP |
0.7743 USD |
0.7422 USD |
0.7758 USD |
0.7520 USD |
| 2022-04-19 |
0.7693 USD |
29,062,181.4792 XRP |
0.7695 USD |
0.7587 USD |
0.7822 USD |
0.7727 USD |
| 2022-04-18 |
0.7444 USD |
31,464,560.1952 XRP |
0.7521 USD |
0.7282 USD |
0.7694 USD |
0.7682 USD |
| 2022-04-17 |
0.7748 USD |
10,364,577.3386 XRP |
0.7820 USD |
0.7482 USD |
0.7860 USD |
0.7530 USD |
| 2022-04-16 |
0.7781 USD |
12,261,919.7049 XRP |
0.7863 USD |
0.7668 USD |
0.7992 USD |
0.7830 USD |
| 2022-04-15 |
0.7717 USD |
18,080,489.8090 XRP |
0.7266 USD |
0.7251 USD |
0.7972 USD |
0.7882 USD |
| 2022-04-14 |
0.7265 USD |
17,137,602.9776 XRP |
0.7228 USD |
0.7085 USD |
0.7412 USD |
0.7277 USD |
| 2022-04-13 |
0.7153 USD |
48,838,779.3966 XRP |
0.7151 USD |
0.7017 USD |
0.7250 USD |
0.7237 USD |
| 2022-04-12 |
0.7052 USD |
54,017,778.0388 XRP |
0.6952 USD |
0.6914 USD |
0.7262 USD |
0.7159 USD |
| 2022-04-11 |
0.7160 USD |
54,030,215.7035 XRP |
0.7540 USD |
0.6809 USD |
0.7553 USD |
0.6943 USD |
| 2022-04-10 |
0.7619 USD |
11,679,574.2388 XRP |
0.7615 USD |
0.7532 USD |
0.7733 USD |
0.7564 USD |
| 2022-04-09 |
0.7593 USD |
8,313,741.5037 XRP |
0.7556 USD |
0.7496 USD |
0.7664 USD |
0.7587 USD |
| 2022-04-08 |
0.7723 USD |
54,012,764.0422 XRP |
0.7876 USD |
0.7472 USD |
0.7936 USD |
0.7537 USD |
| 2022-04-07 |
0.7767 USD |
32,703,560.4686 XRP |
0.7641 USD |
0.7528 USD |
0.7902 USD |
0.7892 USD |
| 2022-04-06 |
0.7907 USD |
30,517,102.2824 XRP |
0.8174 USD |
0.7576 USD |
0.8187 USD |
0.7663 USD |
| 2022-04-05 |
0.8244 USD |
36,195,654.7942 XRP |
0.8264 USD |
0.8150 USD |
0.8362 USD |
0.8195 USD |
| 2022-04-04 |
0.8279 USD |
32,815,168.4734 XRP |
0.8418 USD |
0.8050 USD |
0.8432 USD |
0.8270 USD |
| 2022-04-03 |
0.8327 USD |
7,848,760.0750 XRP |
0.8244 USD |
0.8150 USD |
0.8525 USD |
0.8417 USD |
| 2022-04-02 |
0.8360 USD |
6,628,999.6171 XRP |
0.8272 USD |
0.8197 USD |
0.8500 USD |
0.8237 USD |
| 2022-04-01 |
0.8211 USD |
48,949,115.4904 XRP |
0.8162 USD |
0.8053 USD |
0.8342 USD |
0.8260 USD |
| 2022-03-31 |
0.8313 USD |
27,176,458.8775 XRP |
0.8613 USD |
0.7802 USD |
0.8731 USD |
0.8108 USD |
| 2022-03-30 |
0.8605 USD |
27,391,716.6730 XRP |
0.8577 USD |
0.8461 USD |
0.8718 USD |
0.8614 USD |
| 2022-03-29 |
0.8715 USD |
27,755,593.2066 XRP |
0.8637 USD |
0.8432 USD |
0.8853 USD |
0.8581 USD |
| 2022-03-28 |
0.8774 USD |
41,927,427.4985 XRP |
0.8575 USD |
0.8535 USD |
0.9121 USD |
0.8585 USD |
| 2022-03-27 |
0.8414 USD |
12,385,753.0571 XRP |
0.8324 USD |
0.8283 USD |
0.8572 USD |
0.8562 USD |
| 2022-03-26 |
0.8290 USD |
11,575,738.0265 XRP |
0.8244 USD |
0.8208 USD |
0.8349 USD |
0.8338 USD |
| 2022-03-25 |
0.8356 USD |
46,896,682.4373 XRP |
0.8429 USD |
0.8192 USD |
0.8458 USD |
0.8258 USD |
| 2022-03-24 |
0.8391 USD |
36,192,056.3097 XRP |
0.8373 USD |
0.8274 USD |
0.8500 USD |
0.8428 USD |
| 2022-03-23 |
0.8263 USD |
31,759,197.0930 XRP |
0.8367 USD |
0.8175 USD |
0.8462 USD |
0.8380 USD |
| 2022-03-22 |
0.8466 USD |
34,244,817.5962 XRP |
0.8376 USD |
0.8282 USD |
0.8650 USD |
0.8364 USD |
| 2022-03-21 |
0.8185 USD |
43,940,084.3699 XRP |
0.8052 USD |
0.7879 USD |
0.8548 USD |
0.8388 USD |
| 2022-03-20 |
0.8065 USD |
18,143,565.4655 XRP |
0.8193 USD |
0.7960 USD |
0.8226 USD |
0.8061 USD |
| 2022-03-19 |
0.8147 USD |
14,640,815.1533 XRP |
0.7972 USD |
0.7922 USD |
0.8267 USD |
0.8186 USD |
| 2022-03-18 |
0.7873 USD |
35,409,763.7311 XRP |
0.7937 USD |
0.7762 USD |
0.8003 USD |
0.7985 USD |
| 2022-03-17 |
0.7916 USD |
18,959,695.0363 XRP |
0.7919 USD |
0.7830 USD |
0.8014 USD |
0.7943 USD |
| 2022-03-16 |
0.7712 USD |
38,171,541.3767 XRP |
0.7665 USD |
0.7576 USD |
0.7933 USD |
0.7920 USD |
| 2022-03-15 |
0.7593 USD |
30,506,667.9316 XRP |
0.7743 USD |
0.7414 USD |
0.7760 USD |
0.7679 USD |
| 2022-03-14 |
0.7632 USD |
31,363,431.8672 XRP |
0.7583 USD |
0.7456 USD |
0.7782 USD |
0.7749 USD |
| 2022-03-13 |
0.7865 USD |
15,243,729.9432 XRP |
0.7848 USD |
0.7515 USD |
0.8044 USD |
0.7597 USD |
| 2022-03-12 |
0.8019 USD |
20,079,141.1913 XRP |
0.8034 USD |
0.7787 USD |
0.8493 USD |
0.7860 USD |
| 2022-03-11 |
0.7469 USD |
43,934,960.7033 XRP |
0.7359 USD |
0.7251 USD |
0.8141 USD |
0.8039 USD |
| 2022-03-10 |
0.7366 USD |
28,219,960.4036 XRP |
0.7657 USD |
0.7220 USD |
0.7792 USD |
0.7362 USD |
| 2022-03-09 |
0.7532 USD |
33,471,989.2746 XRP |
0.7197 USD |
0.7197 USD |
0.7753 USD |
0.7683 USD |
| 2022-03-08 |
0.7220 USD |
34,226,109.7741 XRP |
0.7192 USD |
0.7126 USD |
0.7306 USD |
0.7206 USD |
| 2022-03-07 |
0.7348 USD |
39,711,530.3776 XRP |
0.7244 USD |
0.7032 USD |
0.7542 USD |
0.7218 USD |
| 2022-03-06 |
0.7393 USD |
14,626,714.5369 XRP |
0.7529 USD |
0.7211 USD |
0.7588 USD |
0.7250 USD |
| 2022-03-05 |
0.7418 USD |
13,702,947.9142 XRP |
0.7124 USD |
0.7053 USD |
0.7691 USD |
0.7545 USD |
| 2022-03-04 |
0.7306 USD |
31,396,155.4619 XRP |
0.7507 USD |
0.6945 USD |
0.7540 USD |
0.7119 USD |
| 2022-03-03 |
0.7597 USD |
33,684,314.3551 XRP |
0.7694 USD |
0.7338 USD |
0.7892 USD |
0.7518 USD |
| 2022-03-02 |
0.7696 USD |
31,304,232.5241 XRP |
0.7829 USD |
0.7562 USD |
0.7850 USD |
0.7678 USD |