Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-23 |
0.3122 USD |
19,876,058.1788 XRP |
0.3203 USD |
0.3057 USD |
0.3214 USD |
0.3120 USD |
| 2019-07-22 |
0.3230 USD |
25,743,296.0241 XRP |
0.3307 USD |
0.3154 USD |
0.3330 USD |
0.3198 USD |
| 2019-07-21 |
0.3287 USD |
20,940,585.3267 XRP |
0.3329 USD |
0.3211 USD |
0.3397 USD |
0.3296 USD |
| 2019-07-20 |
0.3307 USD |
17,934,532.6116 XRP |
0.3194 USD |
0.3190 USD |
0.3423 USD |
0.3387 USD |
| 2019-07-19 |
0.3169 USD |
23,669,385.5306 XRP |
0.3208 USD |
0.3101 USD |
0.3230 USD |
0.3194 USD |
| 2019-07-18 |
0.3158 USD |
35,825,663.3466 XRP |
0.3111 USD |
0.3035 USD |
0.3270 USD |
0.3215 USD |
| 2019-07-17 |
0.3071 USD |
39,910,398.0841 XRP |
0.2952 USD |
0.2921 USD |
0.3250 USD |
0.3110 USD |
| 2019-07-16 |
0.3038 USD |
42,168,646.0730 XRP |
0.3134 USD |
0.2840 USD |
0.3196 USD |
0.2962 USD |
| 2019-07-15 |
0.3112 USD |
33,329,469.7906 XRP |
0.3037 USD |
0.2950 USD |
0.3236 USD |
0.3148 USD |
| 2019-07-14 |
0.3146 USD |
25,795,234.4597 XRP |
0.3320 USD |
0.3000 USD |
0.3350 USD |
0.3038 USD |
| 2019-07-13 |
0.3329 USD |
21,312,507.1059 XRP |
0.3441 USD |
0.3240 USD |
0.3469 USD |
0.3300 USD |
| 2019-07-12 |
0.3362 USD |
27,969,138.8920 XRP |
0.3288 USD |
0.3197 USD |
0.3508 USD |
0.3446 USD |
| 2019-07-11 |
0.3326 USD |
42,353,494.4010 XRP |
0.3612 USD |
0.3180 USD |
0.3628 USD |
0.3288 USD |
| 2019-07-10 |
0.3670 USD |
51,222,612.1226 XRP |
0.3940 USD |
0.3458 USD |
0.3973 USD |
0.3614 USD |
| 2019-07-09 |
0.3985 USD |
21,017,095.0956 XRP |
0.4021 USD |
0.3898 USD |
0.4083 USD |
0.3935 USD |
| 2019-07-08 |
0.3983 USD |
14,478,251.4116 XRP |
0.3977 USD |
0.3933 USD |
0.4049 USD |
0.4031 USD |
| 2019-07-07 |
0.3943 USD |
17,942,905.2536 XRP |
0.3899 USD |
0.3865 USD |
0.4006 USD |
0.3949 USD |
| 2019-07-06 |
0.3943 USD |
25,551,029.1791 XRP |
0.3793 USD |
0.3786 USD |
0.4112 USD |
0.3881 USD |
| 2019-07-05 |
0.3813 USD |
24,158,247.4542 XRP |
0.3867 USD |
0.3736 USD |
0.3896 USD |
0.3771 USD |
| 2019-07-04 |
0.3955 USD |
21,763,886.6684 XRP |
0.4054 USD |
0.3849 USD |
0.4060 USD |
0.3868 USD |
| 2019-07-03 |
0.4007 USD |
26,232,769.5325 XRP |
0.3983 USD |
0.3949 USD |
0.4070 USD |
0.4046 USD |
| 2019-07-02 |
0.3942 USD |
33,085,717.5840 XRP |
0.4055 USD |
0.3810 USD |
0.4090 USD |
0.3975 USD |
| 2019-07-01 |
0.3983 USD |
30,680,388.7541 XRP |
0.3930 USD |
0.3770 USD |
0.4200 USD |
0.4076 USD |
| 2019-06-30 |
0.4070 USD |
34,223,913.6449 XRP |
0.4240 USD |
0.3906 USD |
0.4277 USD |
0.3956 USD |
| 2019-06-29 |
0.4148 USD |
39,471,101.8431 XRP |
0.4236 USD |
0.3998 USD |
0.4269 USD |
0.4238 USD |
| 2019-06-28 |
0.4092 USD |
40,975,330.5952 XRP |
0.4036 USD |
0.3961 USD |
0.4242 USD |
0.4235 USD |
| 2019-06-27 |
0.4204 USD |
78,874,180.5019 XRP |
0.4618 USD |
0.3880 USD |
0.4677 USD |
0.4038 USD |
| 2019-06-26 |
0.4722 USD |
83,339,783.1329 XRP |
0.4654 USD |
0.4458 USD |
0.4944 USD |
0.4629 USD |
| 2019-06-25 |
0.4652 USD |
32,420,071.9182 XRP |
0.4720 USD |
0.4548 USD |
0.4756 USD |
0.4652 USD |
| 2019-06-24 |
0.4596 USD |
36,163,900.9602 XRP |
0.4667 USD |
0.4455 USD |
0.4682 USD |
0.4638 USD |
| 2019-06-23 |
0.4745 USD |
27,535,403.2587 XRP |
0.4734 USD |
0.4618 USD |
0.4890 USD |
0.4641 USD |
| 2019-06-22 |
0.4728 USD |
70,000,907.9820 XRP |
0.4462 USD |
0.4427 USD |
0.5050 USD |
0.4698 USD |
| 2019-06-21 |
0.4401 USD |
31,336,492.2726 XRP |
0.4302 USD |
0.4293 USD |
0.4500 USD |
0.4446 USD |
| 2019-06-20 |
0.4284 USD |
27,426,851.6191 XRP |
0.4345 USD |
0.4207 USD |
0.4369 USD |
0.4310 USD |
| 2019-06-19 |
0.4313 USD |
16,603,090.9256 XRP |
0.4266 USD |
0.4239 USD |
0.4384 USD |
0.4344 USD |
| 2019-06-18 |
0.4371 USD |
28,565,351.1806 XRP |
0.4485 USD |
0.4174 USD |
0.4557 USD |
0.4224 USD |
| 2019-06-17 |
0.4414 USD |
37,629,868.4795 XRP |
0.4277 USD |
0.4254 USD |
0.4627 USD |
0.4445 USD |
| 2019-06-16 |
0.4230 USD |
42,046,003.1442 XRP |
0.4109 USD |
0.4080 USD |
0.4420 USD |
0.4315 USD |
| 2019-06-15 |
0.4088 USD |
24,873,506.4747 XRP |
0.4043 USD |
0.4014 USD |
0.4139 USD |
0.4101 USD |
| 2019-06-14 |
0.3972 USD |
20,709,789.6949 XRP |
0.3992 USD |
0.3910 USD |
0.4050 USD |
0.4035 USD |
| 2019-06-13 |
0.4027 USD |
20,840,661.7727 XRP |
0.4029 USD |
0.3963 USD |
0.4100 USD |
0.3993 USD |
| 2019-06-12 |
0.3972 USD |
17,317,211.6590 XRP |
0.3931 USD |
0.3887 USD |
0.4044 USD |
0.3985 USD |
| 2019-06-11 |
0.3920 USD |
16,366,944.5283 XRP |
0.4012 USD |
0.3830 USD |
0.4040 USD |
0.3933 USD |
| 2019-06-10 |
0.3936 USD |
20,232,332.0318 XRP |
0.3858 USD |
0.3751 USD |
0.4053 USD |
0.3970 USD |
| 2019-06-09 |
0.3889 USD |
22,092,504.8214 XRP |
0.4093 USD |
0.3710 USD |
0.4119 USD |
0.3828 USD |
| 2019-06-08 |
0.4117 USD |
11,885,808.0625 XRP |
0.4200 USD |
0.4034 USD |
0.4233 USD |
0.4091 USD |
| 2019-06-07 |
0.4223 USD |
27,883,339.6215 XRP |
0.4200 USD |
0.4152 USD |
0.4320 USD |
0.4206 USD |
| 2019-06-06 |
0.4091 USD |
36,028,272.8015 XRP |
0.4005 USD |
0.3910 USD |
0.4270 USD |
0.4196 USD |
| 2019-06-05 |
0.3979 USD |
21,083,365.0437 XRP |
0.3978 USD |
0.3877 USD |
0.4059 USD |
0.4025 USD |
| 2019-06-04 |
0.4044 USD |
52,188,129.4478 XRP |
0.4162 USD |
0.3830 USD |
0.4410 USD |
0.3902 USD |