Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
1.0791 USD |
11,552,708.9112 XRP |
1.0974 USD |
1.0645 USD |
1.0984 USD |
1.0769 USD |
| 2021-11-20 |
1.0848 USD |
13,834,920.2484 XRP |
1.0929 USD |
1.0620 USD |
1.1025 USD |
1.0977 USD |
| 2021-11-19 |
1.0587 USD |
51,650,488.5858 XRP |
1.0415 USD |
1.0185 USD |
1.1052 USD |
1.0910 USD |
| 2021-11-18 |
1.0835 USD |
43,572,397.8797 XRP |
1.0959 USD |
1.0157 USD |
1.1613 USD |
1.0352 USD |
| 2021-11-17 |
1.0869 USD |
27,254,397.8538 XRP |
1.0896 USD |
1.0590 USD |
1.1131 USD |
1.0974 USD |
| 2021-11-16 |
1.1078 USD |
67,443,058.7754 XRP |
1.1723 USD |
1.0409 USD |
1.1758 USD |
1.0930 USD |
| 2021-11-15 |
1.1967 USD |
18,783,045.7850 XRP |
1.1888 USD |
1.1652 USD |
1.2210 USD |
1.1756 USD |
| 2021-11-14 |
1.1844 USD |
23,192,184.0405 XRP |
1.1892 USD |
1.1685 USD |
1.1992 USD |
1.1860 USD |
| 2021-11-13 |
1.1879 USD |
27,641,422.3604 XRP |
1.1888 USD |
1.1679 USD |
1.2039 USD |
1.1911 USD |
| 2021-11-12 |
1.1893 USD |
42,113,434.7699 XRP |
1.2145 USD |
1.1533 USD |
1.2332 USD |
1.1937 USD |
| 2021-11-11 |
1.2137 USD |
25,963,576.5975 XRP |
1.1880 USD |
1.1720 USD |
1.2541 USD |
1.2180 USD |
| 2021-11-10 |
1.2611 USD |
69,615,979.3421 XRP |
1.2569 USD |
1.1200 USD |
1.3494 USD |
1.1842 USD |
| 2021-11-09 |
1.2603 USD |
53,708,778.7089 XRP |
1.2810 USD |
1.2248 USD |
1.2883 USD |
1.2573 USD |
| 2021-11-08 |
1.2643 USD |
42,597,415.3232 XRP |
1.2214 USD |
1.2138 USD |
1.2972 USD |
1.2855 USD |
| 2021-11-07 |
1.1946 USD |
28,360,549.4447 XRP |
1.1516 USD |
1.1461 USD |
1.2386 USD |
1.2170 USD |
| 2021-11-06 |
1.1415 USD |
16,109,321.8669 XRP |
1.1581 USD |
1.1000 USD |
1.1781 USD |
1.1493 USD |
| 2021-11-05 |
1.1729 USD |
29,212,479.6670 XRP |
1.2013 USD |
1.1330 USD |
1.2022 USD |
1.1593 USD |
| 2021-11-04 |
1.2031 USD |
41,121,226.0784 XRP |
1.2114 USD |
1.1636 USD |
1.2582 USD |
1.2007 USD |
| 2021-11-03 |
1.1823 USD |
42,137,883.5002 XRP |
1.1362 USD |
1.1270 USD |
1.2362 USD |
1.2144 USD |
| 2021-11-02 |
1.1147 USD |
33,660,953.2283 XRP |
1.0935 USD |
1.0867 USD |
1.1478 USD |
1.1339 USD |
| 2021-11-01 |
1.0934 USD |
31,363,512.7863 XRP |
1.1148 USD |
1.0705 USD |
1.1330 USD |
1.0925 USD |
| 2021-10-31 |
1.1063 USD |
30,177,139.1300 XRP |
1.0849 USD |
1.0693 USD |
1.1552 USD |
1.1149 USD |
| 2021-10-30 |
1.0850 USD |
20,170,823.6160 XRP |
1.0827 USD |
1.0620 USD |
1.1170 USD |
1.0793 USD |
| 2021-10-29 |
1.0704 USD |
30,349,181.6844 XRP |
1.0609 USD |
1.0533 USD |
1.0911 USD |
1.0792 USD |
| 2021-10-28 |
1.0455 USD |
42,082,544.2014 XRP |
0.9982 USD |
0.9817 USD |
1.0818 USD |
1.0580 USD |
| 2021-10-27 |
1.0339 USD |
57,938,993.4104 XRP |
1.1069 USD |
0.9600 USD |
1.1249 USD |
1.0022 USD |
| 2021-10-26 |
1.1194 USD |
26,614,250.6995 XRP |
1.0946 USD |
1.0902 USD |
1.1600 USD |
1.1084 USD |
| 2021-10-25 |
1.0923 USD |
16,130,659.6697 XRP |
1.0822 USD |
1.0784 USD |
1.1030 USD |
1.0943 USD |
| 2021-10-24 |
1.0785 USD |
14,226,195.7395 XRP |
1.0945 USD |
1.0529 USD |
1.0960 USD |
1.0823 USD |
| 2021-10-23 |
1.0885 USD |
13,162,045.3998 XRP |
1.0890 USD |
1.0756 USD |
1.1016 USD |
1.0931 USD |
| 2021-10-22 |
1.0984 USD |
21,280,709.4298 XRP |
1.0888 USD |
1.0710 USD |
1.1273 USD |
1.0894 USD |
| 2021-10-21 |
1.1312 USD |
42,944,403.1955 XRP |
1.1467 USD |
1.0850 USD |
1.1679 USD |
1.0885 USD |
| 2021-10-20 |
1.1266 USD |
24,691,853.8990 XRP |
1.0916 USD |
1.0872 USD |
1.1531 USD |
1.1441 USD |
| 2021-10-19 |
1.0857 USD |
16,466,490.5641 XRP |
1.0833 USD |
1.0640 USD |
1.1007 USD |
1.0913 USD |
| 2021-10-18 |
1.0866 USD |
27,743,575.6949 XRP |
1.0951 USD |
1.0640 USD |
1.1062 USD |
1.0829 USD |
| 2021-10-17 |
1.0956 USD |
19,805,507.4957 XRP |
1.1348 USD |
1.0220 USD |
1.1402 USD |
1.0904 USD |
| 2021-10-16 |
1.1490 USD |
18,101,550.7976 XRP |
1.1412 USD |
1.1295 USD |
1.1860 USD |
1.1378 USD |
| 2021-10-15 |
1.1273 USD |
37,006,065.2765 XRP |
1.1335 USD |
1.0920 USD |
1.1667 USD |
1.1438 USD |
| 2021-10-14 |
1.1314 USD |
17,782,891.1791 XRP |
1.1277 USD |
1.1174 USD |
1.1578 USD |
1.1326 USD |
| 2021-10-13 |
1.1010 USD |
22,608,518.9123 XRP |
1.1016 USD |
1.0748 USD |
1.1385 USD |
1.1289 USD |
| 2021-10-12 |
1.0959 USD |
26,324,182.4823 XRP |
1.1359 USD |
1.0650 USD |
1.1380 USD |
1.1003 USD |
| 2021-10-11 |
1.1499 USD |
25,724,518.9215 XRP |
1.1359 USD |
1.1026 USD |
1.1820 USD |
1.1283 USD |
| 2021-10-10 |
1.1802 USD |
32,035,980.2229 XRP |
1.1611 USD |
1.1270 USD |
1.2300 USD |
1.1378 USD |
| 2021-10-09 |
1.1419 USD |
33,203,717.9407 XRP |
1.0639 USD |
1.0575 USD |
1.2091 USD |
1.1612 USD |
| 2021-10-08 |
1.0728 USD |
19,191,221.4493 XRP |
1.0675 USD |
1.0457 USD |
1.0923 USD |
1.0610 USD |
| 2021-10-07 |
1.0725 USD |
19,285,159.8610 XRP |
1.0780 USD |
1.0440 USD |
1.0944 USD |
1.0686 USD |
| 2021-10-06 |
1.0710 USD |
30,729,692.6582 XRP |
1.0834 USD |
1.0180 USD |
1.1074 USD |
1.0804 USD |
| 2021-10-05 |
1.0574 USD |
27,822,441.0246 XRP |
1.0437 USD |
1.0382 USD |
1.0845 USD |
1.0807 USD |
| 2021-10-04 |
1.0360 USD |
25,738,451.6661 XRP |
1.0547 USD |
1.0069 USD |
1.0608 USD |
1.0515 USD |
| 2021-10-03 |
1.0606 USD |
15,133,271.4130 XRP |
1.0370 USD |
1.0210 USD |
1.0886 USD |
1.0512 USD |