Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-26 |
0.3884 USD |
17,916,932.6353 XRP |
0.3871 USD |
0.3750 USD |
0.4080 USD |
0.4027 USD |
| 2019-05-25 |
0.3875 USD |
18,441,355.5080 XRP |
0.3837 USD |
0.3801 USD |
0.3971 USD |
0.3877 USD |
| 2019-05-24 |
0.3853 USD |
23,636,672.1227 XRP |
0.3804 USD |
0.3712 USD |
0.3963 USD |
0.3835 USD |
| 2019-05-23 |
0.3730 USD |
26,300,489.9019 XRP |
0.3713 USD |
0.3620 USD |
0.3850 USD |
0.3802 USD |
| 2019-05-22 |
0.3905 USD |
37,829,282.2817 XRP |
0.3970 USD |
0.3659 USD |
0.4133 USD |
0.3731 USD |
| 2019-05-21 |
0.3967 USD |
32,057,794.4953 XRP |
0.3999 USD |
0.3880 USD |
0.4094 USD |
0.3995 USD |
| 2019-05-20 |
0.4002 USD |
39,547,202.3779 XRP |
0.4183 USD |
0.3794 USD |
0.4300 USD |
0.4009 USD |
| 2019-05-19 |
0.4060 USD |
37,004,309.5688 XRP |
0.3709 USD |
0.3700 USD |
0.4300 USD |
0.4194 USD |
| 2019-05-18 |
0.3761 USD |
22,483,353.1780 XRP |
0.3895 USD |
0.3630 USD |
0.3963 USD |
0.3727 USD |
| 2019-05-17 |
0.3792 USD |
74,282,995.3461 XRP |
0.4188 USD |
0.3566 USD |
0.4240 USD |
0.3861 USD |
| 2019-05-16 |
0.4356 USD |
97,815,540.1011 XRP |
0.4577 USD |
0.3900 USD |
0.4792 USD |
0.4173 USD |
| 2019-05-15 |
0.4294 USD |
90,745,562.7947 XRP |
0.4073 USD |
0.3920 USD |
0.4690 USD |
0.4667 USD |
| 2019-05-14 |
0.3861 USD |
153,818,993.1784 XRP |
0.3235 USD |
0.3230 USD |
0.4250 USD |
0.4086 USD |
| 2019-05-13 |
0.3239 USD |
38,537,524.4596 XRP |
0.3101 USD |
0.3080 USD |
0.3340 USD |
0.3246 USD |
| 2019-05-12 |
0.3161 USD |
26,738,302.1053 XRP |
0.3227 USD |
0.3001 USD |
0.3318 USD |
0.3091 USD |
| 2019-05-11 |
0.3201 USD |
52,050,917.0832 XRP |
0.2978 USD |
0.2968 USD |
0.3412 USD |
0.3243 USD |
| 2019-05-10 |
0.2961 USD |
12,468,131.2676 XRP |
0.2931 USD |
0.2900 USD |
0.3015 USD |
0.2969 USD |
| 2019-05-09 |
0.2954 USD |
13,413,970.4953 XRP |
0.2972 USD |
0.2900 USD |
0.2998 USD |
0.2944 USD |
| 2019-05-08 |
0.2952 USD |
12,133,325.9889 XRP |
0.2933 USD |
0.2910 USD |
0.2990 USD |
0.2976 USD |
| 2019-05-07 |
0.2999 USD |
15,787,779.0277 XRP |
0.3001 USD |
0.2942 USD |
0.3039 USD |
0.2971 USD |
| 2019-05-06 |
0.2976 USD |
12,551,773.4313 XRP |
0.2972 USD |
0.2913 USD |
0.3052 USD |
0.3010 USD |
| 2019-05-05 |
0.2979 USD |
7,083,052.6498 XRP |
0.2994 USD |
0.2950 USD |
0.3009 USD |
0.2969 USD |
| 2019-05-04 |
0.3017 USD |
12,039,958.8043 XRP |
0.3019 USD |
0.2946 USD |
0.3123 USD |
0.2997 USD |
| 2019-05-03 |
0.3019 USD |
20,027,693.9213 XRP |
0.2959 USD |
0.2949 USD |
0.3080 USD |
0.3020 USD |
| 2019-05-02 |
0.2976 USD |
7,633,552.9562 XRP |
0.3000 USD |
0.2950 USD |
0.3014 USD |
0.2963 USD |
| 2019-05-01 |
0.3022 USD |
10,989,877.7508 XRP |
0.3054 USD |
0.2965 USD |
0.3079 USD |
0.2984 USD |
| 2019-04-30 |
0.3011 USD |
14,771,805.9663 XRP |
0.2876 USD |
0.2852 USD |
0.3100 USD |
0.3055 USD |
| 2019-04-29 |
0.2884 USD |
9,332,413.4187 XRP |
0.2901 USD |
0.2827 USD |
0.2928 USD |
0.2872 USD |
| 2019-04-28 |
0.2899 USD |
6,503,618.9124 XRP |
0.2921 USD |
0.2870 USD |
0.2956 USD |
0.2907 USD |
| 2019-04-27 |
0.2917 USD |
14,044,589.6398 XRP |
0.2938 USD |
0.2873 USD |
0.2960 USD |
0.2916 USD |
| 2019-04-26 |
0.2881 USD |
18,961,707.3162 XRP |
0.2860 USD |
0.2826 USD |
0.2950 USD |
0.2920 USD |
| 2019-04-25 |
0.3010 USD |
26,476,683.0673 XRP |
0.3009 USD |
0.2954 USD |
0.3072 USD |
0.3022 USD |
| 2019-04-24 |
0.3007 USD |
39,246,650.8233 XRP |
0.3204 USD |
0.2910 USD |
0.3224 USD |
0.2997 USD |
| 2019-04-23 |
0.3252 USD |
17,280,611.6604 XRP |
0.3238 USD |
0.3200 USD |
0.3288 USD |
0.3205 USD |
| 2019-04-22 |
0.3249 USD |
13,944,570.0165 XRP |
0.3218 USD |
0.3188 USD |
0.3320 USD |
0.3240 USD |
| 2019-04-21 |
0.3215 USD |
12,369,852.0610 XRP |
0.3280 USD |
0.3166 USD |
0.3298 USD |
0.3219 USD |
| 2019-04-20 |
0.3293 USD |
11,802,893.7061 XRP |
0.3318 USD |
0.3211 USD |
0.3341 USD |
0.3275 USD |
| 2019-04-19 |
0.3309 USD |
14,077,593.1233 XRP |
0.3361 USD |
0.3270 USD |
0.3363 USD |
0.3312 USD |
| 2019-04-18 |
0.3387 USD |
17,374,040.9022 XRP |
0.3354 USD |
0.3334 USD |
0.3484 USD |
0.3363 USD |
| 2019-04-17 |
0.3300 USD |
20,315,438.0420 XRP |
0.3256 USD |
0.3204 USD |
0.3420 USD |
0.3354 USD |
| 2019-04-16 |
0.3201 USD |
15,515,635.7411 XRP |
0.3185 USD |
0.3160 USD |
0.3269 USD |
0.3264 USD |
| 2019-04-15 |
0.3238 USD |
20,302,365.6644 XRP |
0.3296 USD |
0.3131 USD |
0.3327 USD |
0.3173 USD |
| 2019-04-14 |
0.3248 USD |
16,170,701.8586 XRP |
0.3253 USD |
0.3215 USD |
0.3311 USD |
0.3295 USD |
| 2019-04-13 |
0.3274 USD |
14,839,467.6175 XRP |
0.3247 USD |
0.3221 USD |
0.3374 USD |
0.3269 USD |
| 2019-04-12 |
0.3241 USD |
21,383,349.2850 XRP |
0.3286 USD |
0.3175 USD |
0.3300 USD |
0.3248 USD |
| 2019-04-11 |
0.3330 USD |
27,310,424.8724 XRP |
0.3545 USD |
0.3216 USD |
0.3545 USD |
0.3294 USD |
| 2019-04-10 |
0.3556 USD |
23,169,709.7070 XRP |
0.3497 USD |
0.3485 USD |
0.3618 USD |
0.3542 USD |
| 2019-04-09 |
0.3529 USD |
22,353,984.3857 XRP |
0.3581 USD |
0.3480 USD |
0.3589 USD |
0.3497 USD |
| 2019-04-08 |
0.3597 USD |
32,303,734.3877 XRP |
0.3627 USD |
0.3477 USD |
0.3705 USD |
0.3567 USD |
| 2019-04-07 |
0.3580 USD |
35,358,597.0294 XRP |
0.3525 USD |
0.3499 USD |
0.3650 USD |
0.3599 USD |