Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
0.7766 USD |
35,755,344.4290 XRP |
0.7816 USD |
0.7567 USD |
0.8038 USD |
0.7869 USD |
| 2022-02-28 |
0.7394 USD |
41,191,562.0331 XRP |
0.7170 USD |
0.7082 USD |
0.7948 USD |
0.7812 USD |
| 2022-02-27 |
0.7364 USD |
26,910,077.6930 XRP |
0.7504 USD |
0.7042 USD |
0.7672 USD |
0.7175 USD |
| 2022-02-26 |
0.7656 USD |
17,862,866.3242 XRP |
0.7708 USD |
0.7412 USD |
0.7970 USD |
0.7511 USD |
| 2022-02-25 |
0.7141 USD |
38,790,526.0996 XRP |
0.6969 USD |
0.6826 USD |
0.7592 USD |
0.7548 USD |
| 2022-02-24 |
0.6546 USD |
54,047,127.9917 XRP |
0.6964 USD |
0.6216 USD |
0.7250 USD |
0.6965 USD |
| 2022-02-23 |
0.7213 USD |
34,232,714.8846 XRP |
0.7219 USD |
0.6930 USD |
0.7443 USD |
0.6996 USD |
| 2022-02-22 |
0.6995 USD |
42,591,853.3488 XRP |
0.7030 USD |
0.6689 USD |
0.7272 USD |
0.7216 USD |
| 2022-02-21 |
0.7639 USD |
35,337,586.3880 XRP |
0.7799 USD |
0.6959 USD |
0.8015 USD |
0.6988 USD |
| 2022-02-20 |
0.7860 USD |
23,079,861.4745 XRP |
0.8229 USD |
0.7650 USD |
0.8235 USD |
0.7786 USD |
| 2022-02-19 |
0.8070 USD |
21,259,508.4707 XRP |
0.7836 USD |
0.7702 USD |
0.8542 USD |
0.8204 USD |
| 2022-02-18 |
0.7794 USD |
33,407,238.8717 XRP |
0.7687 USD |
0.7562 USD |
0.8052 USD |
0.7847 USD |
| 2022-02-17 |
0.8055 USD |
28,088,130.9727 XRP |
0.8378 USD |
0.7542 USD |
0.8450 USD |
0.7652 USD |
| 2022-02-16 |
0.8312 USD |
19,821,729.5765 XRP |
0.8518 USD |
0.8089 USD |
0.8602 USD |
0.8397 USD |
| 2022-02-15 |
0.8276 USD |
23,375,478.7900 XRP |
0.8020 USD |
0.7963 USD |
0.8602 USD |
0.8538 USD |
| 2022-02-14 |
0.7939 USD |
26,305,617.2061 XRP |
0.8081 USD |
0.7778 USD |
0.8130 USD |
0.8020 USD |
| 2022-02-13 |
0.8237 USD |
13,409,668.8633 XRP |
0.8205 USD |
0.7910 USD |
0.8472 USD |
0.8053 USD |
| 2022-02-12 |
0.7943 USD |
21,469,997.8915 XRP |
0.7598 USD |
0.7460 USD |
0.8534 USD |
0.8136 USD |
| 2022-02-11 |
0.8067 USD |
38,750,357.2661 XRP |
0.8256 USD |
0.7510 USD |
0.8336 USD |
0.7593 USD |
| 2022-02-10 |
0.8678 USD |
37,009,875.3001 XRP |
0.8722 USD |
0.8208 USD |
0.8972 USD |
0.8288 USD |
| 2022-02-09 |
0.8724 USD |
45,052,502.3374 XRP |
0.8774 USD |
0.8448 USD |
0.9172 USD |
0.8807 USD |
| 2022-02-08 |
0.8510 USD |
76,567,112.0167 XRP |
0.8342 USD |
0.7929 USD |
0.9151 USD |
0.8778 USD |
| 2022-02-07 |
0.7625 USD |
44,875,606.0528 XRP |
0.6852 USD |
0.6720 USD |
0.8389 USD |
0.8307 USD |
| 2022-02-06 |
0.6708 USD |
14,548,940.6527 XRP |
0.6674 USD |
0.6425 USD |
0.6837 USD |
0.6824 USD |
| 2022-02-05 |
0.6683 USD |
20,450,017.6491 XRP |
0.6570 USD |
0.6450 USD |
0.6870 USD |
0.6677 USD |
| 2022-02-04 |
0.6224 USD |
44,528,769.4485 XRP |
0.6107 USD |
0.6042 USD |
0.6490 USD |
0.6487 USD |
| 2022-02-03 |
0.6001 USD |
21,223,189.2502 XRP |
0.6017 USD |
0.5892 USD |
0.6110 USD |
0.6096 USD |
| 2022-02-02 |
0.6156 USD |
19,709,203.8830 XRP |
0.6294 USD |
0.5944 USD |
0.6316 USD |
0.6004 USD |
| 2022-02-01 |
0.6211 USD |
22,480,870.0208 XRP |
0.6172 USD |
0.6119 USD |
0.6310 USD |
0.6297 USD |
| 2022-01-31 |
0.5949 USD |
42,706,378.7176 XRP |
0.6010 USD |
0.5804 USD |
0.6248 USD |
0.6210 USD |
| 2022-01-30 |
0.6128 USD |
10,203,371.8685 XRP |
0.6160 USD |
0.5975 USD |
0.6234 USD |
0.6029 USD |
| 2022-01-29 |
0.6165 USD |
12,693,394.7442 XRP |
0.6111 USD |
0.6092 USD |
0.6255 USD |
0.6154 USD |
| 2022-01-28 |
0.6018 USD |
31,253,699.7706 XRP |
0.6077 USD |
0.5915 USD |
0.6134 USD |
0.6134 USD |
| 2022-01-27 |
0.6044 USD |
28,423,261.1728 XRP |
0.6172 USD |
0.5897 USD |
0.6249 USD |
0.6065 USD |
| 2022-01-26 |
0.6283 USD |
33,458,050.8633 XRP |
0.6181 USD |
0.6053 USD |
0.6600 USD |
0.6225 USD |
| 2022-01-25 |
0.6011 USD |
35,768,490.6628 XRP |
0.6127 USD |
0.5874 USD |
0.6246 USD |
0.6195 USD |
| 2022-01-24 |
0.5881 USD |
63,166,379.6061 XRP |
0.6289 USD |
0.5489 USD |
0.6291 USD |
0.6119 USD |
| 2022-01-23 |
0.6103 USD |
25,399,214.2361 XRP |
0.5961 USD |
0.5901 USD |
0.6352 USD |
0.6255 USD |
| 2022-01-22 |
0.5959 USD |
42,126,284.3435 XRP |
0.6360 USD |
0.5461 USD |
0.6537 USD |
0.5971 USD |
| 2022-01-21 |
0.6751 USD |
49,970,384.6046 XRP |
0.7191 USD |
0.6130 USD |
0.7286 USD |
0.6379 USD |
| 2022-01-20 |
0.7451 USD |
20,290,716.3649 XRP |
0.7395 USD |
0.7183 USD |
0.7619 USD |
0.7201 USD |
| 2022-01-19 |
0.7401 USD |
26,423,116.9864 XRP |
0.7513 USD |
0.7237 USD |
0.7546 USD |
0.7420 USD |
| 2022-01-18 |
0.7494 USD |
23,104,519.2527 XRP |
0.7624 USD |
0.7362 USD |
0.7685 USD |
0.7534 USD |
| 2022-01-17 |
0.7638 USD |
22,673,605.4005 XRP |
0.7792 USD |
0.7502 USD |
0.7806 USD |
0.7624 USD |
| 2022-01-16 |
0.7780 USD |
9,125,507.9769 XRP |
0.7796 USD |
0.7681 USD |
0.7845 USD |
0.7808 USD |
| 2022-01-15 |
0.7795 USD |
7,797,165.2656 XRP |
0.7747 USD |
0.7687 USD |
0.7896 USD |
0.7811 USD |
| 2022-01-14 |
0.7698 USD |
40,737,037.0630 XRP |
0.7684 USD |
0.7520 USD |
0.7902 USD |
0.7732 USD |
| 2022-01-13 |
0.7842 USD |
26,872,981.5455 XRP |
0.7978 USD |
0.7612 USD |
0.8027 USD |
0.7700 USD |
| 2022-01-12 |
0.7793 USD |
29,791,092.9129 XRP |
0.7708 USD |
0.7572 USD |
0.8077 USD |
0.7999 USD |
| 2022-01-11 |
0.7475 USD |
24,294,764.2276 XRP |
0.7405 USD |
0.7304 USD |
0.7772 USD |
0.7715 USD |