Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
0.6543 USD |
47,442,531.1409 XRP |
0.6391 USD |
0.6163 USD |
0.6929 USD |
0.6703 USD |
| 2021-06-23 |
0.6143 USD |
71,846,338.5594 XRP |
0.5477 USD |
0.5211 USD |
0.6656 USD |
0.6337 USD |
| 2021-06-22 |
0.5697 USD |
88,182,925.1592 XRP |
0.6102 USD |
0.5097 USD |
0.6493 USD |
0.5483 USD |
| 2021-06-21 |
0.6870 USD |
65,536,467.0529 XRP |
0.7754 USD |
0.6033 USD |
0.7799 USD |
0.6058 USD |
| 2021-06-20 |
0.7388 USD |
30,797,634.4684 XRP |
0.7591 USD |
0.6969 USD |
0.7849 USD |
0.7767 USD |
| 2021-06-19 |
0.7865 USD |
21,444,048.8504 XRP |
0.7946 USD |
0.7564 USD |
0.8057 USD |
0.7615 USD |
| 2021-06-18 |
0.8081 USD |
32,127,931.4695 XRP |
0.8406 USD |
0.7700 USD |
0.8446 USD |
0.7947 USD |
| 2021-06-17 |
0.8436 USD |
24,701,162.2072 XRP |
0.8313 USD |
0.8232 USD |
0.8616 USD |
0.8382 USD |
| 2021-06-16 |
0.8505 USD |
34,192,332.8403 XRP |
0.8644 USD |
0.8257 USD |
0.8728 USD |
0.8311 USD |
| 2021-06-15 |
0.8798 USD |
23,511,076.0808 XRP |
0.8907 USD |
0.8554 USD |
0.9023 USD |
0.8667 USD |
| 2021-06-14 |
0.8839 USD |
35,263,100.5604 XRP |
0.8842 USD |
0.8629 USD |
0.9300 USD |
0.8917 USD |
| 2021-06-13 |
0.8448 USD |
23,821,500.8244 XRP |
0.8337 USD |
0.8172 USD |
0.8880 USD |
0.8800 USD |
| 2021-06-12 |
0.8276 USD |
28,431,206.4297 XRP |
0.8473 USD |
0.8057 USD |
0.8506 USD |
0.8368 USD |
| 2021-06-11 |
0.8620 USD |
34,852,980.1930 XRP |
0.8694 USD |
0.8339 USD |
0.8790 USD |
0.8469 USD |
| 2021-06-10 |
0.8813 USD |
37,638,478.8294 XRP |
0.9230 USD |
0.8529 USD |
0.9299 USD |
0.8719 USD |
| 2021-06-09 |
0.8695 USD |
51,724,838.0126 XRP |
0.8730 USD |
0.8305 USD |
0.9070 USD |
0.9045 USD |
| 2021-06-08 |
0.8488 USD |
68,264,185.6092 XRP |
0.8596 USD |
0.7836 USD |
0.8864 USD |
0.8826 USD |
| 2021-06-07 |
0.9204 USD |
40,129,728.2705 XRP |
0.9464 USD |
0.8401 USD |
0.9756 USD |
0.8639 USD |
| 2021-06-06 |
0.9358 USD |
23,254,211.7354 XRP |
0.9237 USD |
0.9131 USD |
0.9500 USD |
0.9334 USD |
| 2021-06-05 |
0.9462 USD |
44,795,789.2066 XRP |
0.9695 USD |
0.8922 USD |
0.9975 USD |
0.9191 USD |
| 2021-06-04 |
0.9574 USD |
66,012,785.0422 XRP |
1.0459 USD |
0.9150 USD |
1.0504 USD |
0.9839 USD |
| 2021-06-03 |
1.0462 USD |
47,516,214.2079 XRP |
1.0236 USD |
1.0069 USD |
1.0780 USD |
1.0492 USD |
| 2021-06-02 |
1.0211 USD |
43,886,484.4232 XRP |
1.0109 USD |
0.9794 USD |
1.0490 USD |
1.0233 USD |
| 2021-06-01 |
1.0280 USD |
71,139,800.7092 XRP |
1.0423 USD |
0.9751 USD |
1.1000 USD |
1.0046 USD |
| 2021-05-31 |
0.9861 USD |
68,025,335.8061 XRP |
0.9062 USD |
0.8810 USD |
1.0450 USD |
1.0402 USD |
| 2021-05-30 |
0.8806 USD |
52,815,027.3279 XRP |
0.8335 USD |
0.7979 USD |
0.9340 USD |
0.9002 USD |
| 2021-05-29 |
0.8512 USD |
58,966,001.9184 XRP |
0.8987 USD |
0.7935 USD |
0.9415 USD |
0.8314 USD |
| 2021-05-28 |
0.8985 USD |
59,594,453.9633 XRP |
0.9676 USD |
0.8461 USD |
0.9852 USD |
0.8836 USD |
| 2021-05-27 |
0.9964 USD |
47,386,831.8220 XRP |
1.0326 USD |
0.9314 USD |
1.0439 USD |
0.9702 USD |
| 2021-05-26 |
1.0097 USD |
54,953,557.2468 XRP |
0.9765 USD |
0.9466 USD |
1.0711 USD |
1.0264 USD |
| 2021-05-25 |
0.9618 USD |
98,098,067.1602 XRP |
0.9951 USD |
0.8818 USD |
1.0600 USD |
0.9644 USD |
| 2021-05-24 |
0.8598 USD |
93,825,288.2985 XRP |
0.7913 USD |
0.7539 USD |
0.9510 USD |
0.9282 USD |
| 2021-05-23 |
0.7697 USD |
116,863,880.3739 XRP |
0.9066 USD |
0.6510 USD |
0.9681 USD |
0.7976 USD |
| 2021-05-22 |
0.9107 USD |
98,672,326.9351 XRP |
1.0065 USD |
0.8196 USD |
1.0177 USD |
0.9114 USD |
| 2021-05-21 |
1.0563 USD |
101,352,295.1161 XRP |
1.1826 USD |
0.8688 USD |
1.2203 USD |
0.9930 USD |
| 2021-05-20 |
1.1546 USD |
107,047,178.4174 XRP |
1.0656 USD |
0.9336 USD |
1.2999 USD |
1.1697 USD |
| 2021-05-19 |
1.2714 USD |
188,873,513.9466 XRP |
1.5959 USD |
0.9385 USD |
1.6449 USD |
1.1424 USD |
| 2021-05-18 |
1.5881 USD |
81,910,111.4353 XRP |
1.4973 USD |
1.4720 USD |
1.7050 USD |
1.5744 USD |
| 2021-05-17 |
1.4713 USD |
80,984,935.3924 XRP |
1.4502 USD |
1.3255 USD |
1.5629 USD |
1.4858 USD |
| 2021-05-16 |
1.4884 USD |
77,964,010.3198 XRP |
1.4920 USD |
1.3400 USD |
1.6118 USD |
1.4297 USD |
| 2021-05-15 |
1.4335 USD |
93,230,113.1059 XRP |
1.4009 USD |
1.3221 USD |
1.5842 USD |
1.5143 USD |
| 2021-05-14 |
1.3849 USD |
60,383,232.5432 XRP |
1.3641 USD |
1.3211 USD |
1.4497 USD |
1.3988 USD |
| 2021-05-13 |
1.2967 USD |
113,066,775.1298 XRP |
1.2685 USD |
1.2006 USD |
1.3909 USD |
1.3043 USD |
| 2021-05-12 |
1.4237 USD |
81,306,974.7325 XRP |
1.4809 USD |
1.3034 USD |
1.5480 USD |
1.3162 USD |
| 2021-05-11 |
1.4320 USD |
58,517,096.5289 XRP |
1.3936 USD |
1.3569 USD |
1.4900 USD |
1.4659 USD |
| 2021-05-10 |
1.4893 USD |
96,764,862.7189 XRP |
1.5365 USD |
1.2350 USD |
1.6280 USD |
1.3931 USD |
| 2021-05-09 |
1.5136 USD |
63,040,979.7669 XRP |
1.5647 USD |
1.4350 USD |
1.5984 USD |
1.5355 USD |
| 2021-05-08 |
1.5801 USD |
33,090,843.8457 XRP |
1.5807 USD |
1.5430 USD |
1.6293 USD |
1.5781 USD |
| 2021-05-07 |
1.5926 USD |
72,182,584.7080 XRP |
1.6045 USD |
1.5059 USD |
1.6957 USD |
1.5794 USD |
| 2021-05-06 |
1.6552 USD |
141,473,221.2131 XRP |
1.6140 USD |
1.5148 USD |
1.7636 USD |
1.6154 USD |