Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-13 |
1.0297 USD |
50,442,915.9559 XRP |
0.9660 USD |
0.9520 USD |
1.0973 USD |
1.0927 USD |
| 2021-08-12 |
0.9770 USD |
53,944,882.2226 XRP |
1.0109 USD |
0.9137 USD |
1.0440 USD |
0.9656 USD |
| 2021-08-11 |
0.9621 USD |
78,068,929.2674 XRP |
0.8513 USD |
0.8472 USD |
1.0919 USD |
1.0096 USD |
| 2021-08-10 |
0.8305 USD |
35,159,200.6001 XRP |
0.8163 USD |
0.8002 USD |
0.8620 USD |
0.8518 USD |
| 2021-08-09 |
0.8050 USD |
45,873,006.5941 XRP |
0.7799 USD |
0.7595 USD |
0.8285 USD |
0.8169 USD |
| 2021-08-08 |
0.8066 USD |
32,210,144.8240 XRP |
0.8166 USD |
0.7721 USD |
0.8416 USD |
0.7917 USD |
| 2021-08-07 |
0.7857 USD |
33,181,921.6598 XRP |
0.7477 USD |
0.7422 USD |
0.8177 USD |
0.8154 USD |
| 2021-08-06 |
0.7369 USD |
21,366,616.9432 XRP |
0.7334 USD |
0.7224 USD |
0.7532 USD |
0.7451 USD |
| 2021-08-05 |
0.7203 USD |
18,475,614.5940 XRP |
0.7308 USD |
0.7006 USD |
0.7396 USD |
0.7362 USD |
| 2021-08-04 |
0.7133 USD |
26,001,289.1690 XRP |
0.7129 USD |
0.6950 USD |
0.7396 USD |
0.7319 USD |
| 2021-08-03 |
0.7143 USD |
27,699,405.8543 XRP |
0.7371 USD |
0.7008 USD |
0.7448 USD |
0.7154 USD |
| 2021-08-02 |
0.7435 USD |
26,693,540.3991 XRP |
0.7251 USD |
0.7016 USD |
0.7736 USD |
0.7434 USD |
| 2021-08-01 |
0.7615 USD |
16,560,726.8042 XRP |
0.7470 USD |
0.7396 USD |
0.7781 USD |
0.7410 USD |
| 2021-07-31 |
0.7479 USD |
16,811,150.7829 XRP |
0.7527 USD |
0.7378 USD |
0.7591 USD |
0.7521 USD |
| 2021-07-30 |
0.7378 USD |
37,900,390.7420 XRP |
0.7496 USD |
0.7124 USD |
0.7699 USD |
0.7517 USD |
| 2021-07-29 |
0.7185 USD |
36,480,566.2990 XRP |
0.7329 USD |
0.6976 USD |
0.7667 USD |
0.7568 USD |
| 2021-07-28 |
0.7135 USD |
66,912,255.0750 XRP |
0.6448 USD |
0.6308 USD |
0.7538 USD |
0.7071 USD |
| 2021-07-27 |
0.6310 USD |
31,673,447.0810 XRP |
0.6244 USD |
0.6129 USD |
0.6530 USD |
0.6373 USD |
| 2021-07-26 |
0.6472 USD |
50,240,923.4605 XRP |
0.6073 USD |
0.6058 USD |
0.6791 USD |
0.6247 USD |
| 2021-07-25 |
0.6032 USD |
12,119,407.2198 XRP |
0.6087 USD |
0.5911 USD |
0.6120 USD |
0.6067 USD |
| 2021-07-24 |
0.6075 USD |
17,062,206.6407 XRP |
0.6101 USD |
0.6003 USD |
0.6209 USD |
0.6095 USD |
| 2021-07-23 |
0.5923 USD |
31,147,933.6954 XRP |
0.5925 USD |
0.5754 USD |
0.6092 USD |
0.6037 USD |
| 2021-07-22 |
0.5821 USD |
30,474,801.2468 XRP |
0.5710 USD |
0.5617 USD |
0.6033 USD |
0.5915 USD |
| 2021-07-21 |
0.5554 USD |
31,029,250.5982 XRP |
0.5274 USD |
0.5198 USD |
0.5841 USD |
0.5686 USD |
| 2021-07-20 |
0.5282 USD |
28,457,853.6168 XRP |
0.5582 USD |
0.5162 USD |
0.5690 USD |
0.5282 USD |
| 2021-07-19 |
0.5646 USD |
22,566,780.3467 XRP |
0.5854 USD |
0.5533 USD |
0.5891 USD |
0.5601 USD |
| 2021-07-18 |
0.5870 USD |
10,805,697.1640 XRP |
0.5816 USD |
0.5720 USD |
0.6014 USD |
0.5834 USD |
| 2021-07-17 |
0.5830 USD |
16,240,011.1651 XRP |
0.5898 USD |
0.5602 USD |
0.5976 USD |
0.5846 USD |
| 2021-07-16 |
0.5970 USD |
20,397,508.9030 XRP |
0.5982 USD |
0.5873 USD |
0.6194 USD |
0.5895 USD |
| 2021-07-15 |
0.6027 USD |
22,361,297.8459 XRP |
0.6193 USD |
0.5880 USD |
0.6264 USD |
0.5960 USD |
| 2021-07-14 |
0.6045 USD |
18,464,716.0894 XRP |
0.6196 USD |
0.5859 USD |
0.6250 USD |
0.6173 USD |
| 2021-07-13 |
0.6273 USD |
14,557,925.8396 XRP |
0.6285 USD |
0.6088 USD |
0.6432 USD |
0.6208 USD |
| 2021-07-12 |
0.6398 USD |
22,654,234.8727 XRP |
0.6362 USD |
0.6180 USD |
0.6575 USD |
0.6304 USD |
| 2021-07-11 |
0.6253 USD |
11,350,160.3470 XRP |
0.6262 USD |
0.6172 USD |
0.6445 USD |
0.6359 USD |
| 2021-07-10 |
0.6247 USD |
17,306,119.9797 XRP |
0.6367 USD |
0.6130 USD |
0.6490 USD |
0.6254 USD |
| 2021-07-09 |
0.6191 USD |
25,714,498.9250 XRP |
0.6216 USD |
0.5920 USD |
0.6452 USD |
0.6406 USD |
| 2021-07-08 |
0.6248 USD |
25,843,350.5508 XRP |
0.6503 USD |
0.6105 USD |
0.6545 USD |
0.6240 USD |
| 2021-07-07 |
0.6677 USD |
19,752,102.7095 XRP |
0.6638 USD |
0.6507 USD |
0.6735 USD |
0.6525 USD |
| 2021-07-06 |
0.6642 USD |
22,793,237.8982 XRP |
0.6523 USD |
0.6517 USD |
0.6797 USD |
0.6621 USD |
| 2021-07-05 |
0.6678 USD |
40,282,187.1837 XRP |
0.6954 USD |
0.6448 USD |
0.6991 USD |
0.6645 USD |
| 2021-07-04 |
0.6944 USD |
10,601,345.7281 XRP |
0.6727 USD |
0.6658 USD |
0.7091 USD |
0.6977 USD |
| 2021-07-03 |
0.6713 USD |
15,905,152.8813 XRP |
0.6563 USD |
0.6436 USD |
0.6847 USD |
0.6721 USD |
| 2021-07-02 |
0.6462 USD |
23,250,029.3922 XRP |
0.6593 USD |
0.6330 USD |
0.6677 USD |
0.6526 USD |
| 2021-07-01 |
0.6631 USD |
28,881,916.1259 XRP |
0.7064 USD |
0.6400 USD |
0.7065 USD |
0.6613 USD |
| 2021-06-30 |
0.6768 USD |
40,280,607.0865 XRP |
0.7052 USD |
0.6478 USD |
0.7141 USD |
0.7000 USD |
| 2021-06-29 |
0.6900 USD |
45,094,336.6578 XRP |
0.6444 USD |
0.6421 USD |
0.7331 USD |
0.7017 USD |
| 2021-06-28 |
0.6409 USD |
30,656,048.6864 XRP |
0.6485 USD |
0.6249 USD |
0.6571 USD |
0.6419 USD |
| 2021-06-27 |
0.6144 USD |
27,990,974.1504 XRP |
0.6155 USD |
0.5964 USD |
0.6431 USD |
0.6401 USD |
| 2021-06-26 |
0.6008 USD |
40,057,533.2742 XRP |
0.6111 USD |
0.5815 USD |
0.6324 USD |
0.6162 USD |
| 2021-06-25 |
0.6395 USD |
52,876,806.8314 XRP |
0.6732 USD |
0.6013 USD |
0.6885 USD |
0.6181 USD |