Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.5640 USD |
10,737,690.2326 XRP |
0.5603 USD |
0.5535 USD |
0.5707 USD |
0.5645 USD |
| 2024-08-15 |
0.5643 USD |
10,322,034.3770 XRP |
0.5688 USD |
0.5511 USD |
0.5743 USD |
0.5615 USD |
| 2024-08-14 |
0.5746 USD |
10,517,775.0541 XRP |
0.5771 USD |
0.5647 USD |
0.5832 USD |
0.5694 USD |
| 2024-08-13 |
0.5736 USD |
10,229,616.1770 XRP |
0.5680 USD |
0.5628 USD |
0.5835 USD |
0.5787 USD |
| 2024-08-12 |
0.5682 USD |
11,244,682.9354 XRP |
0.5524 USD |
0.5506 USD |
0.5792 USD |
0.5681 USD |
| 2024-08-11 |
0.5702 USD |
8,520,164.9768 XRP |
0.5839 USD |
0.5456 USD |
0.5933 USD |
0.5530 USD |
| 2024-08-10 |
0.5912 USD |
5,345,493.7751 XRP |
0.5801 USD |
0.5784 USD |
0.6021 USD |
0.5862 USD |
| 2024-08-09 |
0.5901 USD |
16,585,795.4953 XRP |
0.6175 USD |
0.5680 USD |
0.6244 USD |
0.5807 USD |
| 2024-08-08 |
0.6098 USD |
26,001,767.8909 XRP |
0.6008 USD |
0.5789 USD |
0.6420 USD |
0.6165 USD |
| 2024-08-07 |
0.5635 USD |
31,755,835.1966 XRP |
0.5061 USD |
0.4930 USD |
0.6430 USD |
0.6053 USD |
| 2024-08-06 |
0.5096 USD |
16,651,087.9857 XRP |
0.4882 USD |
0.4881 USD |
0.5200 USD |
0.5055 USD |
| 2024-08-05 |
0.4697 USD |
35,124,809.2617 XRP |
0.5220 USD |
0.4313 USD |
0.5256 USD |
0.4920 USD |
| 2024-08-04 |
0.5355 USD |
10,928,170.1552 XRP |
0.5550 USD |
0.5137 USD |
0.5587 USD |
0.5255 USD |
| 2024-08-03 |
0.5582 USD |
7,553,251.6934 XRP |
0.5600 USD |
0.5404 USD |
0.5770 USD |
0.5562 USD |
| 2024-08-02 |
0.5675 USD |
14,857,003.8160 XRP |
0.5962 USD |
0.5460 USD |
0.5965 USD |
0.5603 USD |
| 2024-08-01 |
0.5945 USD |
24,545,969.1800 XRP |
0.6229 USD |
0.5680 USD |
0.6300 USD |
0.5965 USD |
| 2024-07-31 |
0.6442 USD |
19,801,104.9263 XRP |
0.6277 USD |
0.6219 USD |
0.6581 USD |
0.6244 USD |
| 2024-07-30 |
0.6212 USD |
17,359,051.8384 XRP |
0.6018 USD |
0.5956 USD |
0.6372 USD |
0.6269 USD |
| 2024-07-29 |
0.6051 USD |
6,944,514.9973 XRP |
0.6004 USD |
0.5920 USD |
0.6120 USD |
0.6026 USD |
| 2024-07-28 |
0.6024 USD |
3,750,131.4208 XRP |
0.5951 USD |
0.5913 USD |
0.6144 USD |
0.6021 USD |
| 2024-07-27 |
0.5981 USD |
4,532,565.6717 XRP |
0.6030 USD |
0.5840 USD |
0.6091 USD |
0.6001 USD |
| 2024-07-26 |
0.5994 USD |
10,770,757.2006 XRP |
0.5976 USD |
0.5865 USD |
0.6090 USD |
0.6036 USD |
| 2024-07-25 |
0.6064 USD |
20,283,042.9744 XRP |
0.6168 USD |
0.5848 USD |
0.6266 USD |
0.5980 USD |
| 2024-07-24 |
0.6181 USD |
16,048,156.2172 XRP |
0.5971 USD |
0.5920 USD |
0.6326 USD |
0.6153 USD |
| 2024-07-23 |
0.5992 USD |
16,570,648.5212 XRP |
0.6085 USD |
0.5806 USD |
0.6170 USD |
0.5982 USD |
| 2024-07-22 |
0.6078 USD |
18,602,927.1579 XRP |
0.5984 USD |
0.5860 USD |
0.6230 USD |
0.6044 USD |
| 2024-07-21 |
0.5904 USD |
9,084,898.3573 XRP |
0.5948 USD |
0.5730 USD |
0.6080 USD |
0.5977 USD |
| 2024-07-20 |
0.5902 USD |
8,727,844.2502 XRP |
0.5736 USD |
0.5713 USD |
0.6049 USD |
0.5939 USD |
| 2024-07-19 |
0.5632 USD |
15,675,594.9149 XRP |
0.5689 USD |
0.5404 USD |
0.5866 USD |
0.5731 USD |
| 2024-07-18 |
0.5858 USD |
18,131,838.7272 XRP |
0.6280 USD |
0.5577 USD |
0.6367 USD |
0.5699 USD |
| 2024-07-17 |
0.6108 USD |
25,995,012.1082 XRP |
0.5792 USD |
0.5781 USD |
0.6374 USD |
0.6326 USD |
| 2024-07-16 |
0.5649 USD |
19,517,274.3812 XRP |
0.5373 USD |
0.5322 USD |
0.5950 USD |
0.5791 USD |
| 2024-07-15 |
0.5315 USD |
11,192,109.0642 XRP |
0.5213 USD |
0.5200 USD |
0.5404 USD |
0.5370 USD |
| 2024-07-14 |
0.5270 USD |
9,450,004.3801 XRP |
0.5257 USD |
0.5137 USD |
0.5401 USD |
0.5244 USD |
| 2024-07-13 |
0.5203 USD |
20,863,135.0212 XRP |
0.4745 USD |
0.4734 USD |
0.5660 USD |
0.5273 USD |
| 2024-07-12 |
0.4651 USD |
11,516,917.6741 XRP |
0.4492 USD |
0.4448 USD |
0.4778 USD |
0.4753 USD |
| 2024-07-11 |
0.4455 USD |
7,484,313.4205 XRP |
0.4386 USD |
0.4364 USD |
0.4547 USD |
0.4493 USD |
| 2024-07-10 |
0.4367 USD |
7,545,830.5759 XRP |
0.4357 USD |
0.4312 USD |
0.4424 USD |
0.4387 USD |
| 2024-07-09 |
0.4340 USD |
10,171,461.8206 XRP |
0.4310 USD |
0.4274 USD |
0.4378 USD |
0.4363 USD |
| 2024-07-08 |
0.4249 USD |
13,096,362.4836 XRP |
0.4197 USD |
0.4035 USD |
0.4435 USD |
0.4315 USD |
| 2024-07-07 |
0.4357 USD |
4,178,654.4729 XRP |
0.4491 USD |
0.4207 USD |
0.4491 USD |
0.4217 USD |
| 2024-07-06 |
0.4363 USD |
3,401,934.4821 XRP |
0.4244 USD |
0.4235 USD |
0.4497 USD |
0.4495 USD |
| 2024-07-05 |
0.4111 USD |
24,605,931.1208 XRP |
0.4329 USD |
0.3825 USD |
0.4356 USD |
0.4267 USD |
| 2024-07-04 |
0.4488 USD |
12,638,484.3675 XRP |
0.4669 USD |
0.4313 USD |
0.4690 USD |
0.4347 USD |
| 2024-07-03 |
0.4752 USD |
9,071,309.0817 XRP |
0.4846 USD |
0.4610 USD |
0.4861 USD |
0.4672 USD |
| 2024-07-02 |
0.4827 USD |
4,149,100.3450 XRP |
0.4765 USD |
0.4755 USD |
0.4881 USD |
0.4838 USD |
| 2024-07-01 |
0.4787 USD |
6,352,740.8825 XRP |
0.4754 USD |
0.4749 USD |
0.4842 USD |
0.4766 USD |
| 2024-06-30 |
0.4728 USD |
1,897,864.0297 XRP |
0.4719 USD |
0.4695 USD |
0.4776 USD |
0.4763 USD |
| 2024-06-29 |
0.4738 USD |
1,449,591.0823 XRP |
0.4708 USD |
0.4707 USD |
0.4760 USD |
0.4717 USD |
| 2024-06-28 |
0.4762 USD |
6,521,287.7164 XRP |
0.4745 USD |
0.4687 USD |
0.4803 USD |
0.4704 USD |