Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
0.3576 USD |
12,092,280.1495 XRP |
0.3710 USD |
0.3502 USD |
0.3751 USD |
0.3540 USD |
| 2019-01-02 |
0.3647 USD |
10,037,506.2039 XRP |
0.3635 USD |
0.3550 USD |
0.3774 USD |
0.3730 USD |
| 2019-01-01 |
0.3526 USD |
9,875,608.5818 XRP |
0.3483 USD |
0.3439 USD |
0.3653 USD |
0.3626 USD |
| 2018-12-31 |
0.3544 USD |
14,798,617.9674 XRP |
0.3674 USD |
0.3432 USD |
0.3721 USD |
0.3480 USD |
| 2018-12-30 |
0.3625 USD |
16,600,977.4829 XRP |
0.3588 USD |
0.3541 USD |
0.3791 USD |
0.3640 USD |
| 2018-12-29 |
0.3731 USD |
17,611,928.1164 XRP |
0.3741 USD |
0.3621 USD |
0.3830 USD |
0.3750 USD |
| 2018-12-28 |
0.3599 USD |
30,214,013.9390 XRP |
0.3361 USD |
0.3309 USD |
0.3824 USD |
0.3714 USD |
| 2018-12-27 |
0.3516 USD |
20,203,665.4781 XRP |
0.3760 USD |
0.3262 USD |
0.3772 USD |
0.3360 USD |
| 2018-12-26 |
0.3702 USD |
16,533,008.4851 XRP |
0.3776 USD |
0.3550 USD |
0.3910 USD |
0.3769 USD |
| 2018-12-25 |
0.3762 USD |
24,727,466.5539 XRP |
0.4038 USD |
0.3613 USD |
0.4085 USD |
0.3767 USD |
| 2018-12-24 |
0.4171 USD |
53,540,787.9510 XRP |
0.3683 USD |
0.3669 USD |
0.4510 USD |
0.4116 USD |
| 2018-12-23 |
0.3669 USD |
17,157,378.4108 XRP |
0.3592 USD |
0.3565 USD |
0.3810 USD |
0.3670 USD |
| 2018-12-22 |
0.3528 USD |
13,415,658.6180 XRP |
0.3539 USD |
0.3441 USD |
0.3640 USD |
0.3583 USD |
| 2018-12-21 |
0.3650 USD |
30,576,264.2175 XRP |
0.3741 USD |
0.3455 USD |
0.3830 USD |
0.3542 USD |
| 2018-12-20 |
0.3708 USD |
55,488,615.1955 XRP |
0.3460 USD |
0.3415 USD |
0.3890 USD |
0.3740 USD |
| 2018-12-19 |
0.3665 USD |
46,484,910.0002 XRP |
0.3508 USD |
0.3417 USD |
0.3934 USD |
0.3488 USD |
| 2018-12-18 |
0.3325 USD |
37,322,440.9507 XRP |
0.3261 USD |
0.3202 USD |
0.3492 USD |
0.3484 USD |
| 2018-12-17 |
0.3082 USD |
38,575,515.3701 XRP |
0.2834 USD |
0.2811 USD |
0.3360 USD |
0.3230 USD |
| 2018-12-16 |
0.2859 USD |
12,809,316.8955 XRP |
0.2812 USD |
0.2793 USD |
0.2919 USD |
0.2829 USD |
| 2018-12-15 |
0.2821 USD |
13,707,126.1726 XRP |
0.2848 USD |
0.2780 USD |
0.2877 USD |
0.2819 USD |
| 2018-12-14 |
0.2879 USD |
22,931,707.2343 XRP |
0.2958 USD |
0.2795 USD |
0.2967 USD |
0.2849 USD |
| 2018-12-13 |
0.2983 USD |
16,770,125.6398 XRP |
0.3030 USD |
0.2903 USD |
0.3039 USD |
0.2957 USD |
| 2018-12-12 |
0.3011 USD |
16,707,619.3628 XRP |
0.2953 USD |
0.2943 USD |
0.3080 USD |
0.3022 USD |
| 2018-12-11 |
0.2968 USD |
17,288,580.2334 XRP |
0.2970 USD |
0.2900 USD |
0.3062 USD |
0.2962 USD |
| 2018-12-10 |
0.2981 USD |
22,976,068.0443 XRP |
0.3074 USD |
0.2912 USD |
0.3112 USD |
0.2970 USD |
| 2018-12-09 |
0.3067 USD |
11,098,219.2116 XRP |
0.3012 USD |
0.2961 USD |
0.3177 USD |
0.3090 USD |
| 2018-12-08 |
0.3027 USD |
20,257,259.8745 XRP |
0.2986 USD |
0.2900 USD |
0.3200 USD |
0.3008 USD |
| 2018-12-07 |
0.2980 USD |
61,203,435.1896 XRP |
0.3031 USD |
0.2860 USD |
0.3090 USD |
0.2985 USD |
| 2018-12-06 |
0.3244 USD |
35,927,397.8161 XRP |
0.3328 USD |
0.3000 USD |
0.3400 USD |
0.3035 USD |
| 2018-12-05 |
0.3404 USD |
23,353,796.2348 XRP |
0.3475 USD |
0.3321 USD |
0.3492 USD |
0.3321 USD |
| 2018-12-04 |
0.3490 USD |
18,577,414.4310 XRP |
0.3436 USD |
0.3344 USD |
0.3589 USD |
0.3475 USD |
| 2018-12-03 |
0.3486 USD |
26,260,561.4478 XRP |
0.3648 USD |
0.3345 USD |
0.3655 USD |
0.3456 USD |
| 2018-12-02 |
0.3653 USD |
12,518,047.8141 XRP |
0.3667 USD |
0.3590 USD |
0.3754 USD |
0.3633 USD |
| 2018-12-01 |
0.3664 USD |
13,329,622.0498 XRP |
0.3581 USD |
0.3526 USD |
0.3749 USD |
0.3680 USD |
| 2018-11-30 |
0.3619 USD |
23,951,986.8684 XRP |
0.3780 USD |
0.3490 USD |
0.3794 USD |
0.3588 USD |
| 2018-11-29 |
0.3783 USD |
26,766,359.0755 XRP |
0.3882 USD |
0.3667 USD |
0.3919 USD |
0.3749 USD |
| 2018-11-28 |
0.3790 USD |
35,145,389.2618 XRP |
0.3556 USD |
0.3555 USD |
0.3982 USD |
0.3881 USD |
| 2018-11-27 |
0.3470 USD |
28,527,003.4890 XRP |
0.3512 USD |
0.3346 USD |
0.3660 USD |
0.3555 USD |
| 2018-11-26 |
0.3597 USD |
57,456,525.9166 XRP |
0.3687 USD |
0.3311 USD |
0.3846 USD |
0.3508 USD |
| 2018-11-25 |
0.3448 USD |
65,128,212.9950 XRP |
0.3645 USD |
0.3112 USD |
0.3840 USD |
0.3704 USD |
| 2018-11-24 |
0.3833 USD |
26,463,374.0521 XRP |
0.4021 USD |
0.3540 USD |
0.4129 USD |
0.3660 USD |
| 2018-11-23 |
0.4021 USD |
37,365,443.6191 XRP |
0.4174 USD |
0.3883 USD |
0.4239 USD |
0.3998 USD |
| 2018-11-22 |
0.4310 USD |
19,160,354.6923 XRP |
0.4416 USD |
0.4152 USD |
0.4452 USD |
0.4180 USD |
| 2018-11-21 |
0.4300 USD |
42,582,556.2284 XRP |
0.4229 USD |
0.4050 USD |
0.4540 USD |
0.4408 USD |
| 2018-11-20 |
0.4423 USD |
63,748,998.4317 XRP |
0.4656 USD |
0.4000 USD |
0.4920 USD |
0.4259 USD |
| 2018-11-19 |
0.4819 USD |
42,769,552.7922 XRP |
0.5064 USD |
0.4600 USD |
0.5067 USD |
0.4708 USD |
| 2018-11-18 |
0.5037 USD |
20,138,850.0113 XRP |
0.4866 USD |
0.4856 USD |
0.5190 USD |
0.5058 USD |
| 2018-11-17 |
0.4781 USD |
15,719,023.0183 XRP |
0.4658 USD |
0.4607 USD |
0.4924 USD |
0.4827 USD |
| 2018-11-16 |
0.4677 USD |
18,268,336.4304 XRP |
0.4738 USD |
0.4560 USD |
0.4798 USD |
0.4660 USD |