Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
0.7386 USD |
29,538,654.3238 XRP |
0.7528 USD |
0.6959 USD |
0.7584 USD |
0.7391 USD |
| 2022-01-09 |
0.7531 USD |
12,224,943.1334 XRP |
0.7450 USD |
0.7383 USD |
0.7670 USD |
0.7545 USD |
| 2022-01-08 |
0.7554 USD |
16,820,807.0214 XRP |
0.7649 USD |
0.7230 USD |
0.7762 USD |
0.7452 USD |
| 2022-01-07 |
0.7573 USD |
38,070,166.4527 XRP |
0.7787 USD |
0.7285 USD |
0.7808 USD |
0.7627 USD |
| 2022-01-06 |
0.7610 USD |
32,852,456.0011 XRP |
0.7722 USD |
0.7380 USD |
0.7905 USD |
0.7839 USD |
| 2022-01-05 |
0.8071 USD |
33,082,366.1287 XRP |
0.8230 USD |
0.7092 USD |
0.8341 USD |
0.7739 USD |
| 2022-01-04 |
0.8314 USD |
36,591,730.5184 XRP |
0.8331 USD |
0.8150 USD |
0.8452 USD |
0.8260 USD |
| 2022-01-03 |
0.8402 USD |
21,044,934.9051 XRP |
0.8587 USD |
0.8213 USD |
0.8587 USD |
0.8321 USD |
| 2022-01-02 |
0.8498 USD |
7,702,482.5288 XRP |
0.8510 USD |
0.8375 USD |
0.8668 USD |
0.8594 USD |
| 2022-01-01 |
0.8433 USD |
11,884,724.8253 XRP |
0.8302 USD |
0.8288 USD |
0.8566 USD |
0.8468 USD |
| 2021-12-31 |
0.8341 USD |
32,042,630.5310 XRP |
0.8383 USD |
0.8028 USD |
0.8538 USD |
0.8310 USD |
| 2021-12-30 |
0.8352 USD |
21,854,493.8165 XRP |
0.8174 USD |
0.8024 USD |
0.8602 USD |
0.8382 USD |
| 2021-12-29 |
0.8433 USD |
24,421,327.9139 XRP |
0.8518 USD |
0.8111 USD |
0.8643 USD |
0.8167 USD |
| 2021-12-28 |
0.8833 USD |
25,135,658.2332 XRP |
0.9267 USD |
0.8461 USD |
0.9280 USD |
0.8551 USD |
| 2021-12-27 |
0.9311 USD |
16,653,822.6654 XRP |
0.9212 USD |
0.9146 USD |
0.9559 USD |
0.9291 USD |
| 2021-12-26 |
0.9181 USD |
6,652,837.4593 XRP |
0.9251 USD |
0.9056 USD |
0.9334 USD |
0.9198 USD |
| 2021-12-25 |
0.9231 USD |
8,141,454.5149 XRP |
0.9120 USD |
0.8992 USD |
0.9349 USD |
0.9288 USD |
| 2021-12-24 |
0.9565 USD |
32,261,568.4150 XRP |
0.9951 USD |
0.8973 USD |
0.9975 USD |
0.9110 USD |
| 2021-12-23 |
0.9862 USD |
44,207,047.4775 XRP |
0.9543 USD |
0.9380 USD |
1.0200 USD |
0.9942 USD |
| 2021-12-22 |
0.9511 USD |
34,194,812.6252 XRP |
0.9476 USD |
0.9232 USD |
0.9734 USD |
0.9561 USD |
| 2021-12-21 |
0.8979 USD |
42,683,920.6010 XRP |
0.8816 USD |
0.8527 USD |
0.9612 USD |
0.9493 USD |
| 2021-12-20 |
0.8641 USD |
57,339,404.0093 XRP |
0.8354 USD |
0.8250 USD |
0.9152 USD |
0.8822 USD |
| 2021-12-19 |
0.8328 USD |
13,005,052.7764 XRP |
0.8262 USD |
0.8199 USD |
0.8496 USD |
0.8370 USD |
| 2021-12-18 |
0.8159 USD |
12,006,775.8085 XRP |
0.7971 USD |
0.7919 USD |
0.8342 USD |
0.8279 USD |
| 2021-12-17 |
0.8072 USD |
43,404,788.4109 XRP |
0.8047 USD |
0.7762 USD |
0.8326 USD |
0.8007 USD |
| 2021-12-16 |
0.8246 USD |
23,648,092.3497 XRP |
0.8271 USD |
0.8040 USD |
0.8367 USD |
0.8076 USD |
| 2021-12-15 |
0.8077 USD |
29,935,774.1117 XRP |
0.8097 USD |
0.7772 USD |
0.8403 USD |
0.8282 USD |
| 2021-12-14 |
0.7975 USD |
35,804,856.3237 XRP |
0.7825 USD |
0.7722 USD |
0.8223 USD |
0.8132 USD |
| 2021-12-13 |
0.8088 USD |
32,425,832.7134 XRP |
0.8395 USD |
0.7612 USD |
0.8446 USD |
0.7832 USD |
| 2021-12-12 |
0.8321 USD |
12,865,009.7811 XRP |
0.8403 USD |
0.8095 USD |
0.8572 USD |
0.8408 USD |
| 2021-12-11 |
0.8261 USD |
18,904,439.9209 XRP |
0.8001 USD |
0.7845 USD |
0.8459 USD |
0.8378 USD |
| 2021-12-10 |
0.8395 USD |
34,374,313.8138 XRP |
0.8593 USD |
0.8023 USD |
0.8830 USD |
0.8030 USD |
| 2021-12-09 |
0.8804 USD |
57,387,117.2953 XRP |
0.8652 USD |
0.8320 USD |
0.9352 USD |
0.8692 USD |
| 2021-12-08 |
0.8410 USD |
29,240,711.4561 XRP |
0.8171 USD |
0.8042 USD |
0.8851 USD |
0.8624 USD |
| 2021-12-07 |
0.8309 USD |
29,049,074.0543 XRP |
0.8292 USD |
0.8050 USD |
0.8462 USD |
0.8165 USD |
| 2021-12-06 |
0.7842 USD |
50,267,810.2243 XRP |
0.8058 USD |
0.7487 USD |
0.8314 USD |
0.8247 USD |
| 2021-12-05 |
0.8111 USD |
42,380,648.2347 XRP |
0.8470 USD |
0.7711 USD |
0.8642 USD |
0.8009 USD |
| 2021-12-04 |
0.7827 USD |
96,027,154.9691 XRP |
0.9216 USD |
0.6520 USD |
0.9257 USD |
0.8380 USD |
| 2021-12-03 |
0.9570 USD |
35,321,459.6213 XRP |
0.9722 USD |
0.8920 USD |
0.9847 USD |
0.9263 USD |
| 2021-12-02 |
0.9740 USD |
25,279,985.9572 XRP |
0.9901 USD |
0.9559 USD |
0.9909 USD |
0.9733 USD |
| 2021-12-01 |
1.0042 USD |
28,174,629.7843 XRP |
0.9989 USD |
0.9805 USD |
1.0182 USD |
0.9896 USD |
| 2021-11-30 |
0.9992 USD |
29,061,021.7357 XRP |
0.9910 USD |
0.9711 USD |
1.0311 USD |
0.9994 USD |
| 2021-11-29 |
0.9812 USD |
35,562,008.8902 XRP |
0.9702 USD |
0.9640 USD |
1.0031 USD |
0.9931 USD |
| 2021-11-28 |
0.9262 USD |
32,138,024.8106 XRP |
0.9446 USD |
0.8857 USD |
0.9669 USD |
0.9664 USD |
| 2021-11-27 |
0.9527 USD |
16,709,504.2956 XRP |
0.9402 USD |
0.9340 USD |
0.9661 USD |
0.9395 USD |
| 2021-11-26 |
0.9639 USD |
62,141,227.2177 XRP |
1.0443 USD |
0.9102 USD |
1.0470 USD |
0.9400 USD |
| 2021-11-25 |
1.0440 USD |
29,323,501.2813 XRP |
1.0332 USD |
1.0224 USD |
1.0651 USD |
1.0432 USD |
| 2021-11-24 |
1.0312 USD |
32,833,763.4081 XRP |
1.0673 USD |
1.0066 USD |
1.0735 USD |
1.0320 USD |
| 2021-11-23 |
1.0478 USD |
28,934,580.5514 XRP |
1.0364 USD |
1.0203 USD |
1.0737 USD |
1.0664 USD |
| 2021-11-22 |
1.0460 USD |
32,048,947.0855 XRP |
1.0600 USD |
1.0268 USD |
1.0730 USD |
1.0367 USD |