Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-08 |
0.1980 USD |
145,179,424.7867 XRP |
0.1850 USD |
0.1838 USD |
0.2068 USD |
0.2045 USD |
| 2020-07-07 |
0.1855 USD |
65,873,222.8153 XRP |
0.1887 USD |
0.1828 USD |
0.1897 USD |
0.1851 USD |
| 2020-07-06 |
0.1843 USD |
79,259,865.5197 XRP |
0.1771 USD |
0.1765 USD |
0.1893 USD |
0.1889 USD |
| 2020-07-05 |
0.1764 USD |
25,973,175.1754 XRP |
0.1781 USD |
0.1738 USD |
0.1789 USD |
0.1772 USD |
| 2020-07-04 |
0.1778 USD |
27,158,624.2277 XRP |
0.1760 USD |
0.1760 USD |
0.1797 USD |
0.1780 USD |
| 2020-07-03 |
0.1766 USD |
56,718,021.0639 XRP |
0.1747 USD |
0.1744 USD |
0.1786 USD |
0.1763 USD |
| 2020-07-02 |
0.1755 USD |
73,865,999.0706 XRP |
0.1765 USD |
0.1721 USD |
0.1776 USD |
0.1749 USD |
| 2020-07-01 |
0.1762 USD |
57,729,267.5701 XRP |
0.1751 USD |
0.1736 USD |
0.1783 USD |
0.1767 USD |
| 2020-06-30 |
0.1760 USD |
68,174,263.4603 XRP |
0.1772 USD |
0.1747 USD |
0.1778 USD |
0.1753 USD |
| 2020-06-29 |
0.1770 USD |
65,312,954.4872 XRP |
0.1770 USD |
0.1748 USD |
0.1792 USD |
0.1774 USD |
| 2020-06-28 |
0.1769 USD |
40,991,653.6375 XRP |
0.1749 USD |
0.1730 USD |
0.1798 USD |
0.1769 USD |
| 2020-06-27 |
0.1774 USD |
62,532,725.3768 XRP |
0.1824 USD |
0.1692 USD |
0.1834 USD |
0.1751 USD |
| 2020-06-26 |
0.1823 USD |
83,688,944.7479 XRP |
0.1813 USD |
0.1781 USD |
0.1868 USD |
0.1826 USD |
| 2020-06-25 |
0.1818 USD |
63,740,118.7806 XRP |
0.1834 USD |
0.1784 USD |
0.1839 USD |
0.1811 USD |
| 2020-06-24 |
0.1847 USD |
70,644,571.1554 XRP |
0.1887 USD |
0.1813 USD |
0.1900 USD |
0.1834 USD |
| 2020-06-23 |
0.1890 USD |
40,786,901.3417 XRP |
0.1897 USD |
0.1882 USD |
0.1905 USD |
0.1887 USD |
| 2020-06-22 |
0.1885 USD |
55,264,047.1691 XRP |
0.1858 USD |
0.1854 USD |
0.1905 USD |
0.1898 USD |
| 2020-06-21 |
0.1871 USD |
23,938,751.6755 XRP |
0.1879 USD |
0.1853 USD |
0.1883 USD |
0.1856 USD |
| 2020-06-20 |
0.1870 USD |
31,841,505.9638 XRP |
0.1870 USD |
0.1844 USD |
0.1888 USD |
0.1878 USD |
| 2020-06-19 |
0.1881 USD |
61,336,222.2400 XRP |
0.1897 USD |
0.1863 USD |
0.1901 USD |
0.1866 USD |
| 2020-06-18 |
0.1904 USD |
54,896,449.3211 XRP |
0.1931 USD |
0.1880 USD |
0.1932 USD |
0.1897 USD |
| 2020-06-17 |
0.1930 USD |
78,923,873.3161 XRP |
0.1924 USD |
0.1881 USD |
0.1988 USD |
0.1933 USD |
| 2020-06-16 |
0.1919 USD |
47,937,024.8485 XRP |
0.1927 USD |
0.1899 USD |
0.1944 USD |
0.1922 USD |
| 2020-06-15 |
0.1867 USD |
76,682,324.8765 XRP |
0.1898 USD |
0.1818 USD |
0.1936 USD |
0.1923 USD |
| 2020-06-14 |
0.1907 USD |
23,832,332.1233 XRP |
0.1923 USD |
0.1885 USD |
0.1923 USD |
0.1900 USD |
| 2020-06-13 |
0.1922 USD |
24,819,505.8393 XRP |
0.1929 USD |
0.1908 USD |
0.1938 USD |
0.1923 USD |
| 2020-06-12 |
0.1924 USD |
58,456,056.0612 XRP |
0.1878 USD |
0.1868 USD |
0.1950 USD |
0.1928 USD |
| 2020-06-11 |
0.1956 USD |
77,958,528.8430 XRP |
0.2028 USD |
0.1841 USD |
0.2038 USD |
0.1883 USD |
| 2020-06-10 |
0.2018 USD |
52,226,284.3554 XRP |
0.2014 USD |
0.1992 USD |
0.2041 USD |
0.2027 USD |
| 2020-06-09 |
0.2013 USD |
67,805,424.4289 XRP |
0.2043 USD |
0.1710 USD |
0.2054 USD |
0.2015 USD |
| 2020-06-08 |
0.2025 USD |
47,803,177.7304 XRP |
0.2035 USD |
0.2012 USD |
0.2047 USD |
0.2042 USD |
| 2020-06-07 |
0.2020 USD |
28,820,804.2318 XRP |
0.2035 USD |
0.1984 USD |
0.2050 USD |
0.2031 USD |
| 2020-06-06 |
0.2029 USD |
27,905,413.5854 XRP |
0.2026 USD |
0.2011 USD |
0.2048 USD |
0.2039 USD |
| 2020-06-05 |
0.2037 USD |
138,426,280.4332 XRP |
0.2045 USD |
0.2012 USD |
0.2058 USD |
0.2029 USD |
| 2020-06-04 |
0.2043 USD |
173,485,749.0238 XRP |
0.2041 USD |
0.2001 USD |
0.2072 USD |
0.2044 USD |
| 2020-06-03 |
0.2030 USD |
166,678,103.9099 XRP |
0.2031 USD |
0.2008 USD |
0.2048 USD |
0.2039 USD |
| 2020-06-02 |
0.2077 USD |
207,084,979.4235 XRP |
0.2113 USD |
0.1961 USD |
0.2145 USD |
0.2029 USD |
| 2020-06-01 |
0.2055 USD |
145,784,257.1159 XRP |
0.2017 USD |
0.2013 USD |
0.2130 USD |
0.2111 USD |
| 2020-05-31 |
0.2063 USD |
40,652,095.7855 XRP |
0.2072 USD |
0.2000 USD |
0.2135 USD |
0.2024 USD |
| 2020-05-30 |
0.2000 USD |
69,522,110.3726 XRP |
0.1973 USD |
0.1958 USD |
0.2083 USD |
0.2068 USD |
| 2020-05-29 |
0.1984 USD |
163,782,480.2549 XRP |
0.2007 USD |
0.1960 USD |
0.2030 USD |
0.1976 USD |
| 2020-05-28 |
0.1973 USD |
179,611,843.6007 XRP |
0.1978 USD |
0.1948 USD |
0.2010 USD |
0.2004 USD |
| 2020-05-27 |
0.1969 USD |
175,076,493.8220 XRP |
0.1938 USD |
0.1934 USD |
0.2006 USD |
0.1976 USD |
| 2020-05-26 |
0.1942 USD |
173,087,947.3195 XRP |
0.1961 USD |
0.1913 USD |
0.1970 USD |
0.1934 USD |
| 2020-05-25 |
0.1940 USD |
142,628,066.2040 XRP |
0.1926 USD |
0.1750 USD |
0.1973 USD |
0.1962 USD |
| 2020-05-24 |
0.1977 USD |
28,285,150.0008 XRP |
0.1986 USD |
0.1920 USD |
0.2013 USD |
0.1939 USD |
| 2020-05-23 |
0.2006 USD |
56,797,466.1198 XRP |
0.2004 USD |
0.1979 USD |
0.2023 USD |
0.1986 USD |
| 2020-05-22 |
0.1988 USD |
175,335,214.0287 XRP |
0.1942 USD |
0.1918 USD |
0.2026 USD |
0.2000 USD |
| 2020-05-21 |
0.1969 USD |
190,693,578.8373 XRP |
0.2015 USD |
0.1888 USD |
0.2031 USD |
0.1938 USD |
| 2020-05-20 |
0.2035 USD |
171,985,380.8203 XRP |
0.2051 USD |
0.1973 USD |
0.2062 USD |
0.2020 USD |