Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
1.0366 USD |
15,398,143.7796 XRP |
1.0417 USD |
1.0083 USD |
1.0727 USD |
1.0395 USD |
| 2021-10-01 |
1.0090 USD |
31,221,383.2284 XRP |
0.9541 USD |
0.9444 USD |
1.0680 USD |
1.0418 USD |
| 2021-09-30 |
0.9443 USD |
21,353,988.2260 XRP |
0.9270 USD |
0.9213 USD |
0.9632 USD |
0.9526 USD |
| 2021-09-29 |
0.9312 USD |
27,131,148.0710 XRP |
0.8914 USD |
0.8867 USD |
0.9936 USD |
0.9274 USD |
| 2021-09-28 |
0.9212 USD |
21,771,155.4458 XRP |
0.9221 USD |
0.8925 USD |
0.9432 USD |
0.8930 USD |
| 2021-09-27 |
0.9572 USD |
22,274,698.8067 XRP |
0.9432 USD |
0.9201 USD |
0.9816 USD |
0.9223 USD |
| 2021-09-26 |
0.9312 USD |
14,332,324.5732 XRP |
0.9400 USD |
0.8927 USD |
0.9573 USD |
0.9391 USD |
| 2021-09-25 |
0.9402 USD |
11,234,975.5428 XRP |
0.9446 USD |
0.9168 USD |
0.9566 USD |
0.9393 USD |
| 2021-09-24 |
0.9310 USD |
34,318,788.2344 XRP |
1.0021 USD |
0.8860 USD |
1.0037 USD |
0.9437 USD |
| 2021-09-23 |
0.9913 USD |
18,985,946.8367 XRP |
1.0045 USD |
0.9686 USD |
1.0178 USD |
1.0007 USD |
| 2021-09-22 |
0.9570 USD |
31,129,646.9563 XRP |
0.8735 USD |
0.8681 USD |
1.0095 USD |
1.0034 USD |
| 2021-09-21 |
0.9171 USD |
33,362,748.2649 XRP |
0.9216 USD |
0.8577 USD |
0.9592 USD |
0.8708 USD |
| 2021-09-20 |
0.9461 USD |
54,909,310.6436 XRP |
1.0484 USD |
0.8750 USD |
1.0491 USD |
0.9215 USD |
| 2021-09-19 |
1.0651 USD |
6,575,347.2826 XRP |
1.0749 USD |
1.0386 USD |
1.0837 USD |
1.0467 USD |
| 2021-09-18 |
1.0790 USD |
7,572,371.7772 XRP |
1.0664 USD |
1.0571 USD |
1.0947 USD |
1.0749 USD |
| 2021-09-17 |
1.0705 USD |
18,267,850.9237 XRP |
1.0889 USD |
1.0515 USD |
1.1028 USD |
1.0652 USD |
| 2021-09-16 |
1.1018 USD |
13,484,908.1971 XRP |
1.1209 USD |
1.0668 USD |
1.1301 USD |
1.0916 USD |
| 2021-09-15 |
1.1001 USD |
17,784,687.6467 XRP |
1.0955 USD |
1.0795 USD |
1.1305 USD |
1.1184 USD |
| 2021-09-14 |
1.0756 USD |
17,894,361.9403 XRP |
1.0652 USD |
1.0576 USD |
1.0937 USD |
1.0900 USD |
| 2021-09-13 |
1.0582 USD |
28,306,439.8953 XRP |
1.1185 USD |
1.0236 USD |
1.1259 USD |
1.0656 USD |
| 2021-09-12 |
1.0949 USD |
13,438,812.6356 XRP |
1.0783 USD |
1.0580 USD |
1.1193 USD |
1.1103 USD |
| 2021-09-11 |
1.0816 USD |
14,495,378.8722 XRP |
1.0556 USD |
1.0520 USD |
1.1127 USD |
1.0748 USD |
| 2021-09-10 |
1.1035 USD |
44,235,256.4431 XRP |
1.0873 USD |
1.0298 USD |
1.2440 USD |
1.0535 USD |
| 2021-09-09 |
1.1077 USD |
24,296,270.3377 XRP |
1.1005 USD |
1.0730 USD |
1.1380 USD |
1.0882 USD |
| 2021-09-08 |
1.0880 USD |
35,315,551.7466 XRP |
1.1308 USD |
1.0149 USD |
1.1480 USD |
1.0992 USD |
| 2021-09-07 |
1.1714 USD |
93,041,108.9709 XRP |
1.3909 USD |
0.9500 USD |
1.3932 USD |
1.1305 USD |
| 2021-09-06 |
1.3625 USD |
40,274,078.8202 XRP |
1.3083 USD |
1.3038 USD |
1.4162 USD |
1.3900 USD |
| 2021-09-05 |
1.2763 USD |
10,359,605.2961 XRP |
1.2566 USD |
1.2374 USD |
1.3099 USD |
1.3019 USD |
| 2021-09-04 |
1.2677 USD |
11,717,850.7552 XRP |
1.2880 USD |
1.2353 USD |
1.2978 USD |
1.2541 USD |
| 2021-09-03 |
1.2875 USD |
33,150,237.6021 XRP |
1.2536 USD |
1.2210 USD |
1.3233 USD |
1.2921 USD |
| 2021-09-02 |
1.2612 USD |
28,498,179.5625 XRP |
1.2352 USD |
1.2207 USD |
1.2958 USD |
1.2596 USD |
| 2021-09-01 |
1.2011 USD |
25,489,839.8817 XRP |
1.1826 USD |
1.1590 USD |
1.2360 USD |
1.2333 USD |
| 2021-08-31 |
1.1525 USD |
50,184,143.3705 XRP |
1.0987 USD |
1.0920 USD |
1.2437 USD |
1.1913 USD |
| 2021-08-30 |
1.1298 USD |
31,478,071.5803 XRP |
1.1415 USD |
1.0948 USD |
1.1510 USD |
1.0974 USD |
| 2021-08-29 |
1.1429 USD |
25,707,571.8389 XRP |
1.1478 USD |
1.1127 USD |
1.1684 USD |
1.1387 USD |
| 2021-08-28 |
1.1595 USD |
25,807,443.6289 XRP |
1.1911 USD |
1.1335 USD |
1.1983 USD |
1.1427 USD |
| 2021-08-27 |
1.1136 USD |
36,017,704.5729 XRP |
1.0723 USD |
1.0514 USD |
1.1833 USD |
1.1798 USD |
| 2021-08-26 |
1.1100 USD |
45,940,583.1050 XRP |
1.1734 USD |
1.0627 USD |
1.1872 USD |
1.0700 USD |
| 2021-08-25 |
1.1553 USD |
41,828,875.6140 XRP |
1.1358 USD |
1.1071 USD |
1.1781 USD |
1.1703 USD |
| 2021-08-24 |
1.1946 USD |
40,397,956.8940 XRP |
1.2452 USD |
1.1228 USD |
1.2666 USD |
1.1386 USD |
| 2021-08-23 |
1.2597 USD |
42,611,526.3834 XRP |
1.2275 USD |
1.2060 USD |
1.3044 USD |
1.2442 USD |
| 2021-08-22 |
1.2166 USD |
24,423,764.8148 XRP |
1.2168 USD |
1.1754 USD |
1.2560 USD |
1.2287 USD |
| 2021-08-21 |
1.2438 USD |
28,192,070.9286 XRP |
1.2637 USD |
1.2037 USD |
1.2835 USD |
1.2334 USD |
| 2021-08-20 |
1.2484 USD |
37,727,729.7944 XRP |
1.2351 USD |
1.1992 USD |
1.2898 USD |
1.2632 USD |
| 2021-08-19 |
1.1594 USD |
38,597,176.3877 XRP |
1.1455 USD |
1.0888 USD |
1.2300 USD |
1.2277 USD |
| 2021-08-18 |
1.1230 USD |
51,939,521.9091 XRP |
1.0970 USD |
1.0520 USD |
1.2000 USD |
1.1776 USD |
| 2021-08-17 |
1.1702 USD |
56,132,346.5729 XRP |
1.1892 USD |
1.0865 USD |
1.2250 USD |
1.0955 USD |
| 2021-08-16 |
1.2453 USD |
66,097,943.3960 XRP |
1.2860 USD |
1.1384 USD |
1.3293 USD |
1.1912 USD |
| 2021-08-15 |
1.2872 USD |
63,733,015.0820 XRP |
1.2804 USD |
1.2258 USD |
1.3500 USD |
1.2865 USD |
| 2021-08-14 |
1.1836 USD |
73,191,062.2762 XRP |
1.0910 USD |
1.0710 USD |
1.3116 USD |
1.2774 USD |