Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
0.5815 USD |
63,814,840.6321 XRP |
0.5528 USD |
0.5483 USD |
0.5972 USD |
0.5846 USD |
| 2020-12-04 |
0.5907 USD |
141,405,062.5573 XRP |
0.6308 USD |
0.5424 USD |
0.6345 USD |
0.5564 USD |
| 2020-12-03 |
0.6267 USD |
68,267,670.2773 XRP |
0.6300 USD |
0.6154 USD |
0.6423 USD |
0.6316 USD |
| 2020-12-02 |
0.6160 USD |
98,480,112.8011 XRP |
0.6114 USD |
0.5941 USD |
0.6373 USD |
0.6350 USD |
| 2020-12-01 |
0.6361 USD |
158,850,790.3155 XRP |
0.6650 USD |
0.5691 USD |
0.6813 USD |
0.6143 USD |
| 2020-11-30 |
0.6378 USD |
164,029,533.9737 XRP |
0.6058 USD |
0.5966 USD |
0.6800 USD |
0.6698 USD |
| 2020-11-29 |
0.6120 USD |
108,495,769.8418 XRP |
0.6265 USD |
0.5832 USD |
0.6379 USD |
0.6055 USD |
| 2020-11-28 |
0.5966 USD |
153,636,429.0408 XRP |
0.5630 USD |
0.5373 USD |
0.6494 USD |
0.6243 USD |
| 2020-11-27 |
0.5420 USD |
181,259,268.5863 XRP |
0.5377 USD |
0.5032 USD |
0.5926 USD |
0.5591 USD |
| 2020-11-26 |
0.5282 USD |
371,910,779.9870 XRP |
0.6300 USD |
0.4560 USD |
0.6522 USD |
0.5300 USD |
| 2020-11-25 |
0.6627 USD |
244,480,891.9267 XRP |
0.6948 USD |
0.5740 USD |
0.7230 USD |
0.6377 USD |
| 2020-11-24 |
0.6720 USD |
387,474,386.6438 XRP |
0.6180 USD |
0.5630 USD |
0.7900 USD |
0.6945 USD |
| 2020-11-23 |
0.5202 USD |
277,278,795.4610 XRP |
0.4470 USD |
0.4300 USD |
0.6200 USD |
0.6181 USD |
| 2020-11-22 |
0.4493 USD |
232,646,181.0559 XRP |
0.4638 USD |
0.4000 USD |
0.4967 USD |
0.4467 USD |
| 2020-11-21 |
0.3909 USD |
233,000,985.0313 XRP |
0.3301 USD |
0.3286 USD |
0.4695 USD |
0.4616 USD |
| 2020-11-20 |
0.3120 USD |
133,348,251.5627 XRP |
0.3038 USD |
0.2970 USD |
0.3312 USD |
0.3304 USD |
| 2020-11-19 |
0.2959 USD |
115,620,209.1548 XRP |
0.2939 USD |
0.2841 USD |
0.3070 USD |
0.3032 USD |
| 2020-11-18 |
0.2936 USD |
137,975,924.4242 XRP |
0.3028 USD |
0.2817 USD |
0.3085 USD |
0.2947 USD |
| 2020-11-17 |
0.2985 USD |
119,048,645.2769 XRP |
0.2883 USD |
0.2874 USD |
0.3053 USD |
0.3025 USD |
| 2020-11-16 |
0.2798 USD |
82,558,374.0195 XRP |
0.2695 USD |
0.2676 USD |
0.2900 USD |
0.2874 USD |
| 2020-11-15 |
0.2715 USD |
52,736,971.4799 XRP |
0.2688 USD |
0.2643 USD |
0.2770 USD |
0.2698 USD |
| 2020-11-14 |
0.2687 USD |
91,387,985.0431 XRP |
0.2660 USD |
0.2614 USD |
0.2775 USD |
0.2686 USD |
| 2020-11-13 |
0.2552 USD |
66,504,284.1081 XRP |
0.2549 USD |
0.2525 USD |
0.2584 USD |
0.2541 USD |
| 2020-11-12 |
0.2552 USD |
65,507,899.4834 XRP |
0.2562 USD |
0.2525 USD |
0.2584 USD |
0.2550 USD |
| 2020-11-11 |
0.2570 USD |
63,225,774.4715 XRP |
0.2542 USD |
0.2526 USD |
0.2602 USD |
0.2565 USD |
| 2020-11-10 |
0.2565 USD |
81,572,075.7981 XRP |
0.2507 USD |
0.2483 USD |
0.2647 USD |
0.2539 USD |
| 2020-11-09 |
0.2506 USD |
68,027,173.9928 XRP |
0.2540 USD |
0.2457 USD |
0.2562 USD |
0.2504 USD |
| 2020-11-08 |
0.2532 USD |
31,917,350.4079 XRP |
0.2492 USD |
0.2477 USD |
0.2571 USD |
0.2541 USD |
| 2020-11-07 |
0.2575 USD |
66,299,536.8106 XRP |
0.2589 USD |
0.2447 USD |
0.2677 USD |
0.2494 USD |
| 2020-11-06 |
0.2548 USD |
95,118,321.8499 XRP |
0.2459 USD |
0.2454 USD |
0.2617 USD |
0.2587 USD |
| 2020-11-05 |
0.2409 USD |
94,630,249.6568 XRP |
0.2382 USD |
0.2277 USD |
0.2475 USD |
0.2456 USD |
| 2020-11-04 |
0.2368 USD |
63,624,343.6734 XRP |
0.2398 USD |
0.2323 USD |
0.2407 USD |
0.2377 USD |
| 2020-11-03 |
0.2363 USD |
77,771,834.0521 XRP |
0.2352 USD |
0.2280 USD |
0.2440 USD |
0.2396 USD |
| 2020-11-02 |
0.2373 USD |
54,327,672.4066 XRP |
0.2402 USD |
0.2332 USD |
0.2450 USD |
0.2356 USD |
| 2020-11-01 |
0.2395 USD |
18,650,128.0382 XRP |
0.2397 USD |
0.2368 USD |
0.2415 USD |
0.2400 USD |
| 2020-10-31 |
0.2403 USD |
35,966,066.9836 XRP |
0.2394 USD |
0.2377 USD |
0.2438 USD |
0.2396 USD |
| 2020-10-30 |
0.2380 USD |
87,153,254.8749 XRP |
0.2425 USD |
0.2310 USD |
0.2475 USD |
0.2395 USD |
| 2020-10-29 |
0.2442 USD |
66,398,563.0201 XRP |
0.2456 USD |
0.2397 USD |
0.2473 USD |
0.2425 USD |
| 2020-10-28 |
0.2491 USD |
64,455,662.2656 XRP |
0.2529 USD |
0.2444 USD |
0.2568 USD |
0.2456 USD |
| 2020-10-27 |
0.2511 USD |
58,358,672.2026 XRP |
0.2482 USD |
0.2477 USD |
0.2542 USD |
0.2527 USD |
| 2020-10-26 |
0.2516 USD |
51,889,451.9057 XRP |
0.2532 USD |
0.2436 USD |
0.2593 USD |
0.2484 USD |
| 2020-10-25 |
0.2536 USD |
21,080,286.1485 XRP |
0.2559 USD |
0.2514 USD |
0.2573 USD |
0.2532 USD |
| 2020-10-24 |
0.2551 USD |
22,480,259.3301 XRP |
0.2551 USD |
0.2528 USD |
0.2579 USD |
0.2563 USD |
| 2020-10-23 |
0.2558 USD |
50,423,859.3545 XRP |
0.2572 USD |
0.2503 USD |
0.2595 USD |
0.2551 USD |
| 2020-10-22 |
0.2590 USD |
77,347,240.9895 XRP |
0.2514 USD |
0.2512 USD |
0.2640 USD |
0.2569 USD |
| 2020-10-21 |
0.2504 USD |
79,700,728.8926 XRP |
0.2434 USD |
0.2428 USD |
0.2560 USD |
0.2515 USD |
| 2020-10-20 |
0.2451 USD |
49,178,514.1117 XRP |
0.2457 USD |
0.2414 USD |
0.2503 USD |
0.2437 USD |
| 2020-10-19 |
0.2456 USD |
48,035,461.2419 XRP |
0.2424 USD |
0.2395 USD |
0.2495 USD |
0.2457 USD |
| 2020-10-18 |
0.2421 USD |
18,012,815.4978 XRP |
0.2403 USD |
0.2402 USD |
0.2438 USD |
0.2421 USD |
| 2020-10-17 |
0.2412 USD |
22,866,924.8310 XRP |
0.2406 USD |
0.2389 USD |
0.2431 USD |
0.2408 USD |