Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4759 USD |
5,489,277.0599 XRP |
0.4739 USD |
0.4729 USD |
0.4798 USD |
0.4749 USD |
| 2024-06-24 |
0.4746 USD |
10,013,675.8100 XRP |
0.4793 USD |
0.4620 USD |
0.4822 USD |
0.4743 USD |
| 2024-06-23 |
0.4824 USD |
2,815,410.3325 XRP |
0.4867 USD |
0.4739 USD |
0.4888 USD |
0.4793 USD |
| 2024-06-22 |
0.4866 USD |
1,820,595.1504 XRP |
0.4887 USD |
0.4840 USD |
0.4895 USD |
0.4866 USD |
| 2024-06-21 |
0.4884 USD |
12,150,386.2401 XRP |
0.4886 USD |
0.4794 USD |
0.4957 USD |
0.4891 USD |
| 2024-06-20 |
0.4959 USD |
8,756,200.4311 XRP |
0.4932 USD |
0.4881 USD |
0.5021 USD |
0.4888 USD |
| 2024-06-19 |
0.4928 USD |
8,322,967.3077 XRP |
0.4904 USD |
0.4867 USD |
0.4993 USD |
0.4919 USD |
| 2024-06-18 |
0.4899 USD |
16,196,527.6307 XRP |
0.5047 USD |
0.4700 USD |
0.5096 USD |
0.4909 USD |
| 2024-06-17 |
0.5060 USD |
22,051,368.4265 XRP |
0.4889 USD |
0.4838 USD |
0.5204 USD |
0.5045 USD |
| 2024-06-16 |
0.4918 USD |
3,227,520.7226 XRP |
0.4903 USD |
0.4876 USD |
0.4992 USD |
0.4882 USD |
| 2024-06-15 |
0.4871 USD |
4,675,800.8628 XRP |
0.4743 USD |
0.4739 USD |
0.5049 USD |
0.4908 USD |
| 2024-06-14 |
0.4740 USD |
12,314,522.4928 XRP |
0.4770 USD |
0.4597 USD |
0.4810 USD |
0.4739 USD |
| 2024-06-13 |
0.4846 USD |
11,380,626.5112 XRP |
0.4912 USD |
0.4755 USD |
0.4915 USD |
0.4774 USD |
| 2024-06-12 |
0.4874 USD |
12,720,960.2922 XRP |
0.4802 USD |
0.4741 USD |
0.4980 USD |
0.4915 USD |
| 2024-06-11 |
0.4832 USD |
16,441,197.5833 XRP |
0.4966 USD |
0.4706 USD |
0.4968 USD |
0.4803 USD |
| 2024-06-10 |
0.4977 USD |
7,818,046.4569 XRP |
0.4986 USD |
0.4935 USD |
0.5058 USD |
0.4959 USD |
| 2024-06-09 |
0.4953 USD |
2,122,762.4853 XRP |
0.4926 USD |
0.4910 USD |
0.4992 USD |
0.4986 USD |
| 2024-06-08 |
0.4946 USD |
3,467,729.8576 XRP |
0.4988 USD |
0.4898 USD |
0.5005 USD |
0.4931 USD |
| 2024-06-07 |
0.4996 USD |
20,082,002.2690 XRP |
0.5212 USD |
0.4540 USD |
0.5276 USD |
0.4999 USD |
| 2024-06-06 |
0.5238 USD |
5,546,791.6355 XRP |
0.5260 USD |
0.5155 USD |
0.5278 USD |
0.5217 USD |
| 2024-06-05 |
0.5270 USD |
7,222,630.3463 XRP |
0.5259 USD |
0.5241 USD |
0.5322 USD |
0.5257 USD |
| 2024-06-04 |
0.5237 USD |
7,896,664.7286 XRP |
0.5197 USD |
0.5183 USD |
0.5302 USD |
0.5254 USD |
| 2024-06-03 |
0.5195 USD |
6,123,900.8486 XRP |
0.5134 USD |
0.5115 USD |
0.5228 USD |
0.5198 USD |
| 2024-06-02 |
0.5144 USD |
2,913,940.8419 XRP |
0.5181 USD |
0.5078 USD |
0.5205 USD |
0.5136 USD |
| 2024-06-01 |
0.5194 USD |
1,145,460.8882 XRP |
0.5173 USD |
0.5169 USD |
0.5213 USD |
0.5178 USD |
| 2024-05-31 |
0.5187 USD |
9,709,160.4732 XRP |
0.5185 USD |
0.5117 USD |
0.5253 USD |
0.5178 USD |
| 2024-05-30 |
0.5200 USD |
6,821,383.8532 XRP |
0.5231 USD |
0.5128 USD |
0.5270 USD |
0.5199 USD |
| 2024-05-29 |
0.5270 USD |
7,210,222.4952 XRP |
0.5281 USD |
0.5195 USD |
0.5326 USD |
0.5230 USD |
| 2024-05-28 |
0.5268 USD |
7,206,783.5568 XRP |
0.5336 USD |
0.5210 USD |
0.5346 USD |
0.5282 USD |
| 2024-05-27 |
0.5304 USD |
7,919,815.3288 XRP |
0.5278 USD |
0.5230 USD |
0.5404 USD |
0.5341 USD |
| 2024-05-26 |
0.5336 USD |
2,738,687.5146 XRP |
0.5411 USD |
0.5260 USD |
0.5421 USD |
0.5293 USD |
| 2024-05-25 |
0.5381 USD |
2,911,103.2161 XRP |
0.5358 USD |
0.5332 USD |
0.5426 USD |
0.5414 USD |
| 2024-05-24 |
0.5291 USD |
6,421,232.1648 XRP |
0.5286 USD |
0.5168 USD |
0.5370 USD |
0.5347 USD |
| 2024-05-23 |
0.5248 USD |
16,188,353.9694 XRP |
0.5268 USD |
0.5030 USD |
0.5479 USD |
0.5279 USD |
| 2024-05-22 |
0.5320 USD |
10,783,704.2145 XRP |
0.5370 USD |
0.5220 USD |
0.5375 USD |
0.5265 USD |
| 2024-05-21 |
0.5396 USD |
14,974,218.5588 XRP |
0.5373 USD |
0.5319 USD |
0.5570 USD |
0.5372 USD |
| 2024-05-20 |
0.5193 USD |
8,665,097.8271 XRP |
0.5096 USD |
0.5064 USD |
0.5372 USD |
0.5363 USD |
| 2024-05-19 |
0.5142 USD |
2,142,568.1620 XRP |
0.5213 USD |
0.5065 USD |
0.5235 USD |
0.5096 USD |
| 2024-05-18 |
0.5222 USD |
2,073,768.6264 XRP |
0.5231 USD |
0.5190 USD |
0.5256 USD |
0.5212 USD |
| 2024-05-17 |
0.5212 USD |
8,592,390.2622 XRP |
0.5158 USD |
0.5137 USD |
0.5293 USD |
0.5234 USD |
| 2024-05-16 |
0.5176 USD |
12,157,861.8065 XRP |
0.5194 USD |
0.5127 USD |
0.5225 USD |
0.5153 USD |
| 2024-05-15 |
0.5047 USD |
10,119,136.5605 XRP |
0.5007 USD |
0.4968 USD |
0.5198 USD |
0.5186 USD |
| 2024-05-14 |
0.5053 USD |
7,855,163.9571 XRP |
0.5051 USD |
0.4969 USD |
0.5128 USD |
0.4993 USD |
| 2024-05-13 |
0.5027 USD |
9,251,615.7138 XRP |
0.4997 USD |
0.4868 USD |
0.5119 USD |
0.5053 USD |
| 2024-05-12 |
0.5032 USD |
1,712,197.2478 XRP |
0.5056 USD |
0.4959 USD |
0.5083 USD |
0.4990 USD |
| 2024-05-11 |
0.5044 USD |
1,515,357.7936 XRP |
0.5019 USD |
0.5006 USD |
0.5075 USD |
0.5057 USD |
| 2024-05-10 |
0.5114 USD |
8,494,176.8299 XRP |
0.5206 USD |
0.4970 USD |
0.5212 USD |
0.5025 USD |
| 2024-05-09 |
0.5158 USD |
8,190,311.8520 XRP |
0.5173 USD |
0.5085 USD |
0.5235 USD |
0.5207 USD |
| 2024-05-08 |
0.5220 USD |
7,223,308.5165 XRP |
0.5242 USD |
0.5152 USD |
0.5295 USD |
0.5159 USD |
| 2024-05-07 |
0.5372 USD |
8,363,545.2203 XRP |
0.5399 USD |
0.5220 USD |
0.5440 USD |
0.5250 USD |