Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
0.1903 USD |
57,059,688.1130 XRP |
0.1877 USD |
0.1834 USD |
0.1981 USD |
0.1946 USD |
| 2019-12-19 |
0.1886 USD |
55,045,097.7057 XRP |
0.1964 USD |
0.1844 USD |
0.1975 USD |
0.1882 USD |
| 2019-12-18 |
0.1873 USD |
80,911,973.7980 XRP |
0.1831 USD |
0.1747 USD |
0.2010 USD |
0.1956 USD |
| 2019-12-17 |
0.1891 USD |
76,128,115.0779 XRP |
0.2053 USD |
0.1783 USD |
0.2057 USD |
0.1827 USD |
| 2019-12-16 |
0.2100 USD |
52,558,570.6117 XRP |
0.2170 USD |
0.2020 USD |
0.2174 USD |
0.2057 USD |
| 2019-12-15 |
0.2169 USD |
22,839,572.3992 XRP |
0.2161 USD |
0.2142 USD |
0.2193 USD |
0.2171 USD |
| 2019-12-14 |
0.2180 USD |
25,590,988.3016 XRP |
0.2202 USD |
0.2145 USD |
0.2209 USD |
0.2160 USD |
| 2019-12-13 |
0.2186 USD |
35,309,029.4810 XRP |
0.2184 USD |
0.2146 USD |
0.2207 USD |
0.2201 USD |
| 2019-12-12 |
0.2192 USD |
38,271,574.5949 XRP |
0.2207 USD |
0.2133 USD |
0.2229 USD |
0.2183 USD |
| 2019-12-11 |
0.2213 USD |
29,017,013.2039 XRP |
0.2223 USD |
0.2197 USD |
0.2238 USD |
0.2204 USD |
| 2019-12-10 |
0.2217 USD |
34,282,182.8544 XRP |
0.2242 USD |
0.2188 USD |
0.2253 USD |
0.2226 USD |
| 2019-12-09 |
0.2267 USD |
33,189,374.4706 XRP |
0.2293 USD |
0.2209 USD |
0.2310 USD |
0.2237 USD |
| 2019-12-08 |
0.2285 USD |
26,498,014.7447 XRP |
0.2275 USD |
0.2240 USD |
0.2327 USD |
0.2296 USD |
| 2019-12-07 |
0.2263 USD |
15,721,048.6465 XRP |
0.2257 USD |
0.2231 USD |
0.2287 USD |
0.2274 USD |
| 2019-12-06 |
0.2228 USD |
32,478,901.9757 XRP |
0.2213 USD |
0.2190 USD |
0.2274 USD |
0.2255 USD |
| 2019-12-05 |
0.2173 USD |
39,159,970.7077 XRP |
0.2142 USD |
0.2120 USD |
0.2267 USD |
0.2215 USD |
| 2019-12-04 |
0.2161 USD |
42,714,131.1609 XRP |
0.2195 USD |
0.2095 USD |
0.2257 USD |
0.2149 USD |
| 2019-12-03 |
0.2200 USD |
28,916,506.0139 XRP |
0.2194 USD |
0.2179 USD |
0.2225 USD |
0.2195 USD |
| 2019-12-02 |
0.2205 USD |
43,255,734.4286 XRP |
0.2253 USD |
0.2174 USD |
0.2266 USD |
0.2190 USD |
| 2019-12-01 |
0.2216 USD |
21,548,040.6848 XRP |
0.2259 USD |
0.2188 USD |
0.2260 USD |
0.2255 USD |
| 2019-11-30 |
0.2276 USD |
25,539,618.5518 XRP |
0.2302 USD |
0.2238 USD |
0.2323 USD |
0.2258 USD |
| 2019-11-29 |
0.2282 USD |
32,392,121.0478 XRP |
0.2229 USD |
0.2229 USD |
0.2326 USD |
0.2304 USD |
| 2019-11-28 |
0.2268 USD |
27,807,927.7573 XRP |
0.2246 USD |
0.2225 USD |
0.2300 USD |
0.2236 USD |
| 2019-11-27 |
0.2223 USD |
61,947,814.2345 XRP |
0.2210 USD |
0.2127 USD |
0.2301 USD |
0.2244 USD |
| 2019-11-26 |
0.2175 USD |
45,354,808.1570 XRP |
0.2178 USD |
0.2137 USD |
0.2219 USD |
0.2210 USD |
| 2019-11-25 |
0.2163 USD |
94,112,309.0113 XRP |
0.2203 USD |
0.2004 USD |
0.2255 USD |
0.2185 USD |
| 2019-11-24 |
0.2282 USD |
40,052,057.5081 XRP |
0.2344 USD |
0.2210 USD |
0.2351 USD |
0.2210 USD |
| 2019-11-23 |
0.2312 USD |
45,692,467.5161 XRP |
0.2305 USD |
0.2260 USD |
0.2357 USD |
0.2345 USD |
| 2019-11-22 |
0.2328 USD |
59,282,696.8454 XRP |
0.2430 USD |
0.2220 USD |
0.2457 USD |
0.2305 USD |
| 2019-11-21 |
0.2434 USD |
36,847,577.0546 XRP |
0.2499 USD |
0.2350 USD |
0.2530 USD |
0.2426 USD |
| 2019-11-20 |
0.2507 USD |
27,355,364.7869 XRP |
0.2537 USD |
0.2477 USD |
0.2584 USD |
0.2495 USD |
| 2019-11-19 |
0.2492 USD |
33,279,237.5706 XRP |
0.2511 USD |
0.2425 USD |
0.2562 USD |
0.2530 USD |
| 2019-11-18 |
0.2552 USD |
33,474,396.8690 XRP |
0.2631 USD |
0.2398 USD |
0.2632 USD |
0.2517 USD |
| 2019-11-17 |
0.2638 USD |
21,487,938.5945 XRP |
0.2619 USD |
0.2591 USD |
0.2662 USD |
0.2630 USD |
| 2019-11-16 |
0.2617 USD |
19,830,322.1464 XRP |
0.2602 USD |
0.2590 USD |
0.2643 USD |
0.2619 USD |
| 2019-11-15 |
0.2614 USD |
32,510,639.3404 XRP |
0.2675 USD |
0.2517 USD |
0.2691 USD |
0.2603 USD |
| 2019-11-14 |
0.2669 USD |
30,532,289.8841 XRP |
0.2715 USD |
0.2630 USD |
0.2723 USD |
0.2676 USD |
| 2019-11-13 |
0.2721 USD |
24,716,852.0551 XRP |
0.2723 USD |
0.2700 USD |
0.2755 USD |
0.2714 USD |
| 2019-11-12 |
0.2711 USD |
28,729,180.4245 XRP |
0.2740 USD |
0.2667 USD |
0.2760 USD |
0.2717 USD |
| 2019-11-11 |
0.2743 USD |
26,271,270.4815 XRP |
0.2789 USD |
0.2690 USD |
0.2808 USD |
0.2740 USD |
| 2019-11-10 |
0.2801 USD |
30,262,803.6222 XRP |
0.2800 USD |
0.2765 USD |
0.2843 USD |
0.2789 USD |
| 2019-11-09 |
0.2785 USD |
20,032,483.8831 XRP |
0.2752 USD |
0.2742 USD |
0.2812 USD |
0.2799 USD |
| 2019-11-08 |
0.2793 USD |
63,282,850.2921 XRP |
0.2904 USD |
0.2703 USD |
0.2905 USD |
0.2752 USD |
| 2019-11-07 |
0.2931 USD |
47,481,612.6947 XRP |
0.3104 USD |
0.2740 USD |
0.3150 USD |
0.2901 USD |
| 2019-11-06 |
0.3024 USD |
28,705,808.1768 XRP |
0.3011 USD |
0.2973 USD |
0.3131 USD |
0.3097 USD |
| 2019-11-05 |
0.3012 USD |
34,224,102.4588 XRP |
0.2997 USD |
0.2952 USD |
0.3050 USD |
0.3008 USD |
| 2019-11-04 |
0.2937 USD |
21,427,503.0066 XRP |
0.2906 USD |
0.2890 USD |
0.2986 USD |
0.2950 USD |
| 2019-11-03 |
0.2910 USD |
20,086,580.7054 XRP |
0.2959 USD |
0.2887 USD |
0.2966 USD |
0.2911 USD |
| 2019-11-02 |
0.2948 USD |
21,124,255.2382 XRP |
0.2929 USD |
0.2909 USD |
0.2982 USD |
0.2960 USD |
| 2019-11-01 |
0.2907 USD |
23,239,983.0924 XRP |
0.2951 USD |
0.2849 USD |
0.2952 USD |
0.2923 USD |