Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
1.5440 USD |
91,796,829.4755 XRP |
1.3878 USD |
1.3680 USD |
1.6262 USD |
1.6100 USD |
| 2021-05-04 |
1.4382 USD |
113,600,602.9747 XRP |
1.5559 USD |
1.3211 USD |
1.5594 USD |
1.3841 USD |
| 2021-05-03 |
1.5724 USD |
63,943,302.6741 XRP |
1.5618 USD |
1.4380 USD |
1.6235 USD |
1.5608 USD |
| 2021-05-02 |
1.5750 USD |
56,306,450.3372 XRP |
1.6534 USD |
1.5257 USD |
1.6595 USD |
1.5614 USD |
| 2021-05-01 |
1.5760 USD |
64,016,198.8972 XRP |
1.6007 USD |
1.5126 USD |
1.6674 USD |
1.6531 USD |
| 2021-04-30 |
1.5493 USD |
102,771,514.7492 XRP |
1.3982 USD |
1.3748 USD |
1.6415 USD |
1.5930 USD |
| 2021-04-29 |
1.3892 USD |
73,162,516.7549 XRP |
1.3590 USD |
1.3278 USD |
1.4194 USD |
1.3956 USD |
| 2021-04-28 |
1.3533 USD |
88,013,712.4826 XRP |
1.4080 USD |
1.2836 USD |
1.4492 USD |
1.3606 USD |
| 2021-04-27 |
1.4037 USD |
96,136,173.6200 XRP |
1.3656 USD |
1.3321 USD |
1.4648 USD |
1.4020 USD |
| 2021-04-26 |
1.2404 USD |
123,900,631.0540 XRP |
1.0351 USD |
1.0165 USD |
1.3664 USD |
1.3662 USD |
| 2021-04-25 |
1.0515 USD |
88,519,972.4360 XRP |
1.0521 USD |
0.9416 USD |
1.1590 USD |
1.0321 USD |
| 2021-04-24 |
1.0879 USD |
77,865,824.2586 XRP |
1.1704 USD |
1.0220 USD |
1.1733 USD |
1.0620 USD |
| 2021-04-23 |
1.0578 USD |
165,732,401.4516 XRP |
1.1546 USD |
0.9150 USD |
1.1973 USD |
1.1510 USD |
| 2021-04-22 |
1.2783 USD |
115,356,478.0481 XRP |
1.2908 USD |
1.0868 USD |
1.4200 USD |
1.1880 USD |
| 2021-04-21 |
1.3751 USD |
84,377,974.9972 XRP |
1.3874 USD |
1.2760 USD |
1.4655 USD |
1.2859 USD |
| 2021-04-20 |
1.2910 USD |
110,887,792.1391 XRP |
1.3119 USD |
1.1808 USD |
1.4487 USD |
1.3786 USD |
| 2021-04-19 |
1.3897 USD |
112,933,560.9638 XRP |
1.4116 USD |
1.2496 USD |
1.5353 USD |
1.3194 USD |
| 2021-04-18 |
1.3190 USD |
199,659,532.1699 XRP |
1.5414 USD |
1.1290 USD |
1.5856 USD |
1.3857 USD |
| 2021-04-17 |
1.6269 USD |
68,913,594.6494 XRP |
1.5518 USD |
1.5212 USD |
1.7446 USD |
1.5781 USD |
| 2021-04-16 |
1.6151 USD |
151,267,645.4183 XRP |
1.7619 USD |
1.4125 USD |
1.8118 USD |
1.5726 USD |
| 2021-04-15 |
1.7477 USD |
97,677,349.6419 XRP |
1.8364 USD |
1.6511 USD |
1.8855 USD |
1.7620 USD |
| 2021-04-14 |
1.7840 USD |
175,412,072.6552 XRP |
1.7969 USD |
1.5608 USD |
1.9670 USD |
1.8400 USD |
| 2021-04-13 |
1.6840 USD |
227,752,606.4210 XRP |
1.4690 USD |
1.4177 USD |
1.8898 USD |
1.7736 USD |
| 2021-04-12 |
1.3683 USD |
89,961,630.6463 XRP |
1.3512 USD |
1.3178 USD |
1.4202 USD |
1.3861 USD |
| 2021-04-11 |
1.3964 USD |
138,331,258.6925 XRP |
1.3758 USD |
1.3041 USD |
1.4962 USD |
1.3554 USD |
| 2021-04-10 |
1.2214 USD |
177,844,132.6436 XRP |
1.0176 USD |
1.0060 USD |
1.4000 USD |
1.3410 USD |
| 2021-04-09 |
1.0229 USD |
66,206,419.1241 XRP |
1.0571 USD |
0.9813 USD |
1.0840 USD |
1.0200 USD |
| 2021-04-08 |
0.9757 USD |
78,545,515.0023 XRP |
0.9164 USD |
0.9008 USD |
1.0716 USD |
1.0442 USD |
| 2021-04-07 |
0.9612 USD |
126,665,035.0078 XRP |
1.0985 USD |
0.8553 USD |
1.1178 USD |
0.9286 USD |
| 2021-04-06 |
0.9692 USD |
218,067,179.4346 XRP |
0.9151 USD |
0.8020 USD |
1.1000 USD |
1.0724 USD |
| 2021-04-05 |
0.7763 USD |
206,173,669.9425 XRP |
0.6354 USD |
0.6195 USD |
0.9388 USD |
0.9070 USD |
| 2021-04-04 |
0.5959 USD |
44,487,450.7870 XRP |
0.5787 USD |
0.5662 USD |
0.6285 USD |
0.6278 USD |
| 2021-04-03 |
0.6173 USD |
72,905,292.8370 XRP |
0.6076 USD |
0.5734 USD |
0.6419 USD |
0.5805 USD |
| 2021-04-02 |
0.5876 USD |
57,930,369.3880 XRP |
0.5707 USD |
0.5652 USD |
0.6088 USD |
0.6012 USD |
| 2021-04-01 |
0.5673 USD |
50,991,866.3586 XRP |
0.5702 USD |
0.5485 USD |
0.5950 USD |
0.5719 USD |
| 2021-03-31 |
0.5504 USD |
69,704,465.7394 XRP |
0.5623 USD |
0.5270 USD |
0.5764 USD |
0.5698 USD |
| 2021-03-30 |
0.5712 USD |
49,175,632.8345 XRP |
0.5651 USD |
0.5589 USD |
0.5865 USD |
0.5642 USD |
| 2021-03-29 |
0.5602 USD |
50,321,386.1572 XRP |
0.5455 USD |
0.5435 USD |
0.5703 USD |
0.5648 USD |
| 2021-03-28 |
0.5513 USD |
30,149,136.8003 XRP |
0.5476 USD |
0.5391 USD |
0.5604 USD |
0.5480 USD |
| 2021-03-27 |
0.5520 USD |
41,639,375.6183 XRP |
0.5640 USD |
0.5337 USD |
0.5746 USD |
0.5520 USD |
| 2021-03-26 |
0.5420 USD |
66,454,678.9195 XRP |
0.5109 USD |
0.5077 USD |
0.5765 USD |
0.5550 USD |
| 2021-03-25 |
0.4944 USD |
74,033,157.2469 XRP |
0.4801 USD |
0.4566 USD |
0.5265 USD |
0.5134 USD |
| 2021-03-24 |
0.5294 USD |
68,018,392.3967 XRP |
0.5486 USD |
0.4523 USD |
0.5629 USD |
0.4791 USD |
| 2021-03-23 |
0.5646 USD |
62,311,619.1363 XRP |
0.5447 USD |
0.5345 USD |
0.5962 USD |
0.5530 USD |
| 2021-03-22 |
0.5590 USD |
104,824,928.7561 XRP |
0.5165 USD |
0.5014 USD |
0.6000 USD |
0.5542 USD |
| 2021-03-21 |
0.5173 USD |
59,408,427.0345 XRP |
0.5262 USD |
0.4958 USD |
0.5500 USD |
0.5132 USD |
| 2021-03-20 |
0.5001 USD |
92,476,608.4123 XRP |
0.4665 USD |
0.4644 USD |
0.5500 USD |
0.5268 USD |
| 2021-03-19 |
0.4693 USD |
30,011,345.3648 XRP |
0.4686 USD |
0.4586 USD |
0.4754 USD |
0.4705 USD |
| 2021-03-18 |
0.4737 USD |
39,950,538.1997 XRP |
0.4705 USD |
0.4660 USD |
0.4901 USD |
0.4688 USD |
| 2021-03-17 |
0.4666 USD |
41,772,749.7319 XRP |
0.4613 USD |
0.4532 USD |
0.4820 USD |
0.4692 USD |