Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-16 |
0.4709 USD |
88,222,485.0191 XRP |
0.4365 USD |
0.4273 USD |
0.5200 USD |
0.4613 USD |
| 2021-03-15 |
0.4363 USD |
43,769,720.7974 XRP |
0.4388 USD |
0.4223 USD |
0.4492 USD |
0.4412 USD |
| 2021-03-14 |
0.4514 USD |
38,942,960.7776 XRP |
0.4586 USD |
0.4404 USD |
0.4622 USD |
0.4450 USD |
| 2021-03-13 |
0.4467 USD |
57,471,477.0442 XRP |
0.4390 USD |
0.4323 USD |
0.4665 USD |
0.4598 USD |
| 2021-03-12 |
0.4471 USD |
61,210,276.4363 XRP |
0.4522 USD |
0.4232 USD |
0.4650 USD |
0.4378 USD |
| 2021-03-11 |
0.4499 USD |
63,771,192.6919 XRP |
0.4614 USD |
0.4404 USD |
0.4666 USD |
0.4530 USD |
| 2021-03-10 |
0.4680 USD |
68,436,121.8669 XRP |
0.4858 USD |
0.4550 USD |
0.4885 USD |
0.4644 USD |
| 2021-03-09 |
0.4797 USD |
55,733,480.2927 XRP |
0.4745 USD |
0.4708 USD |
0.4873 USD |
0.4838 USD |
| 2021-03-08 |
0.4668 USD |
56,768,672.8172 XRP |
0.4665 USD |
0.4546 USD |
0.4899 USD |
0.4754 USD |
| 2021-03-07 |
0.4635 USD |
38,654,438.8004 XRP |
0.4635 USD |
0.4568 USD |
0.4692 USD |
0.4626 USD |
| 2021-03-06 |
0.4602 USD |
42,367,169.7961 XRP |
0.4550 USD |
0.4495 USD |
0.4706 USD |
0.4630 USD |
| 2021-03-05 |
0.4576 USD |
57,481,676.3062 XRP |
0.4818 USD |
0.4460 USD |
0.4870 USD |
0.4568 USD |
| 2021-03-04 |
0.4615 USD |
77,365,810.5209 XRP |
0.4483 USD |
0.4350 USD |
0.4950 USD |
0.4681 USD |
| 2021-03-03 |
0.4494 USD |
50,432,118.0486 XRP |
0.4357 USD |
0.4306 USD |
0.4682 USD |
0.4512 USD |
| 2021-03-02 |
0.4397 USD |
51,318,241.0803 XRP |
0.4456 USD |
0.4206 USD |
0.4561 USD |
0.4345 USD |
| 2021-03-01 |
0.4298 USD |
70,112,074.5764 XRP |
0.4174 USD |
0.4130 USD |
0.4552 USD |
0.4447 USD |
| 2021-02-28 |
0.4154 USD |
66,687,587.7021 XRP |
0.4364 USD |
0.3932 USD |
0.4391 USD |
0.4207 USD |
| 2021-02-27 |
0.4384 USD |
61,254,286.2582 XRP |
0.4287 USD |
0.4219 USD |
0.4590 USD |
0.4352 USD |
| 2021-02-26 |
0.4296 USD |
79,655,100.3804 XRP |
0.4361 USD |
0.4110 USD |
0.4534 USD |
0.4231 USD |
| 2021-02-25 |
0.4644 USD |
70,337,545.2567 XRP |
0.4687 USD |
0.4446 USD |
0.4825 USD |
0.4462 USD |
| 2021-02-24 |
0.4827 USD |
80,442,268.2987 XRP |
0.4766 USD |
0.4516 USD |
0.5001 USD |
0.4688 USD |
| 2021-02-23 |
0.4561 USD |
210,075,504.7812 XRP |
0.5664 USD |
0.3684 USD |
0.5728 USD |
0.4708 USD |
| 2021-02-22 |
0.5769 USD |
218,794,991.8705 XRP |
0.5457 USD |
0.5143 USD |
0.6490 USD |
0.5685 USD |
| 2021-02-21 |
0.5249 USD |
52,870,119.0400 XRP |
0.5120 USD |
0.4740 USD |
0.5584 USD |
0.5327 USD |
| 2021-02-20 |
0.5506 USD |
139,699,730.0054 XRP |
0.5650 USD |
0.4740 USD |
0.5821 USD |
0.5045 USD |
| 2021-02-19 |
0.5525 USD |
94,070,254.2961 XRP |
0.5325 USD |
0.5135 USD |
0.5819 USD |
0.5624 USD |
| 2021-02-18 |
0.5405 USD |
83,742,451.2383 XRP |
0.5382 USD |
0.5185 USD |
0.5600 USD |
0.5322 USD |
| 2021-02-17 |
0.5363 USD |
104,297,664.2577 XRP |
0.5202 USD |
0.4939 USD |
0.5574 USD |
0.5409 USD |
| 2021-02-16 |
0.5383 USD |
119,826,713.0412 XRP |
0.5492 USD |
0.4812 USD |
0.5804 USD |
0.5238 USD |
| 2021-02-15 |
0.5624 USD |
131,920,914.6929 XRP |
0.5934 USD |
0.5110 USD |
0.6069 USD |
0.5634 USD |
| 2021-02-14 |
0.6058 USD |
109,439,176.7902 XRP |
0.6344 USD |
0.5603 USD |
0.6409 USD |
0.5912 USD |
| 2021-02-13 |
0.6046 USD |
143,433,932.4899 XRP |
0.6103 USD |
0.5310 USD |
0.6431 USD |
0.6295 USD |
| 2021-02-12 |
0.5710 USD |
149,690,528.9988 XRP |
0.5288 USD |
0.5198 USD |
0.6030 USD |
0.6012 USD |
| 2021-02-11 |
0.5182 USD |
118,614,651.9979 XRP |
0.5057 USD |
0.5002 USD |
0.5359 USD |
0.5281 USD |
| 2021-02-10 |
0.4995 USD |
208,915,706.2166 XRP |
0.4772 USD |
0.4488 USD |
0.5430 USD |
0.5095 USD |
| 2021-02-09 |
0.4685 USD |
85,636,431.9767 XRP |
0.4520 USD |
0.4488 USD |
0.4909 USD |
0.4767 USD |
| 2021-02-08 |
0.4376 USD |
98,432,680.4330 XRP |
0.4190 USD |
0.4133 USD |
0.4700 USD |
0.4485 USD |
| 2021-02-07 |
0.4277 USD |
113,141,011.9919 XRP |
0.4447 USD |
0.3910 USD |
0.4517 USD |
0.4221 USD |
| 2021-02-06 |
0.4411 USD |
79,495,301.0886 XRP |
0.4527 USD |
0.4223 USD |
0.4578 USD |
0.4455 USD |
| 2021-02-05 |
0.4457 USD |
132,049,141.6016 XRP |
0.4463 USD |
0.4223 USD |
0.4726 USD |
0.4478 USD |
| 2021-02-04 |
0.4212 USD |
188,935,031.8035 XRP |
0.3980 USD |
0.3800 USD |
0.4820 USD |
0.4566 USD |
| 2021-02-03 |
0.3882 USD |
114,173,591.6534 XRP |
0.3729 USD |
0.3726 USD |
0.4196 USD |
0.3983 USD |
| 2021-02-02 |
0.3739 USD |
237,361,650.5531 XRP |
0.3716 USD |
0.3400 USD |
0.4120 USD |
0.3718 USD |
| 2021-02-01 |
0.5342 USD |
727,618,491.6233 XRP |
0.4955 USD |
0.3593 USD |
0.7550 USD |
0.3810 USD |
| 2021-01-31 |
0.4606 USD |
331,842,032.0711 XRP |
0.4451 USD |
0.3876 USD |
0.5100 USD |
0.4969 USD |
| 2021-01-30 |
0.3691 USD |
466,665,459.2342 XRP |
0.2833 USD |
0.2787 USD |
0.5175 USD |
0.4346 USD |
| 2021-01-29 |
0.2841 USD |
224,201,404.8173 XRP |
0.2650 USD |
0.2603 USD |
0.3173 USD |
0.2838 USD |
| 2021-01-28 |
0.2589 USD |
91,367,555.6635 XRP |
0.2508 USD |
0.2478 USD |
0.2708 USD |
0.2644 USD |
| 2021-01-27 |
0.2563 USD |
113,512,228.5956 XRP |
0.2687 USD |
0.2437 USD |
0.2690 USD |
0.2510 USD |
| 2021-01-26 |
0.2661 USD |
77,430,143.3472 XRP |
0.2673 USD |
0.2582 USD |
0.2711 USD |
0.2686 USD |