Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.5308 USD |
3,769,485.9436 XRP |
0.5322 USD |
0.5262 USD |
0.5347 USD |
0.5300 USD |
| 2024-01-26 |
0.5223 USD |
12,850,240.7296 XRP |
0.5135 USD |
0.5081 USD |
0.5361 USD |
0.5311 USD |
| 2024-01-25 |
0.5102 USD |
13,848,623.4685 XRP |
0.5179 USD |
0.5037 USD |
0.5179 USD |
0.5136 USD |
| 2024-01-24 |
0.5150 USD |
9,590,371.5633 XRP |
0.5179 USD |
0.5107 USD |
0.5189 USD |
0.5182 USD |
| 2024-01-23 |
0.5104 USD |
16,857,834.9848 XRP |
0.5269 USD |
0.4959 USD |
0.5310 USD |
0.5160 USD |
| 2024-01-22 |
0.5312 USD |
15,194,818.5746 XRP |
0.5460 USD |
0.5171 USD |
0.5492 USD |
0.5268 USD |
| 2024-01-21 |
0.5523 USD |
4,266,211.3414 XRP |
0.5533 USD |
0.5475 USD |
0.5548 USD |
0.5490 USD |
| 2024-01-20 |
0.5471 USD |
11,814,168.4057 XRP |
0.5435 USD |
0.5387 USD |
0.5547 USD |
0.5525 USD |
| 2024-01-19 |
0.5399 USD |
29,637,817.4337 XRP |
0.5515 USD |
0.5213 USD |
0.5532 USD |
0.5441 USD |
| 2024-01-18 |
0.5580 USD |
23,271,244.7188 XRP |
0.5680 USD |
0.5425 USD |
0.5683 USD |
0.5517 USD |
| 2024-01-17 |
0.5691 USD |
15,816,507.4991 XRP |
0.5759 USD |
0.5607 USD |
0.5761 USD |
0.5676 USD |
| 2024-01-16 |
0.5749 USD |
7,635,938.1322 XRP |
0.5755 USD |
0.5656 USD |
0.5798 USD |
0.5760 USD |
| 2024-01-15 |
0.5787 USD |
8,038,997.8835 XRP |
0.5767 USD |
0.5686 USD |
0.5892 USD |
0.5753 USD |
| 2024-01-14 |
0.5777 USD |
4,438,266.2694 XRP |
0.5742 USD |
0.5716 USD |
0.5925 USD |
0.5858 USD |
| 2024-01-13 |
0.5727 USD |
3,158,279.0766 XRP |
0.5697 USD |
0.5630 USD |
0.5774 USD |
0.5745 USD |
| 2024-01-12 |
0.5861 USD |
14,499,852.5273 XRP |
0.6020 USD |
0.5520 USD |
0.6036 USD |
0.5701 USD |
| 2024-01-11 |
0.6046 USD |
22,316,419.6117 XRP |
0.6010 USD |
0.5859 USD |
0.6240 USD |
0.6024 USD |
| 2024-01-10 |
0.5728 USD |
24,343,253.7950 XRP |
0.5671 USD |
0.5490 USD |
0.6143 USD |
0.6006 USD |
| 2024-01-09 |
0.5684 USD |
19,909,824.4383 XRP |
0.5782 USD |
0.5530 USD |
0.5804 USD |
0.5660 USD |
| 2024-01-08 |
0.5649 USD |
21,861,898.1518 XRP |
0.5517 USD |
0.5447 USD |
0.5821 USD |
0.5770 USD |
| 2024-01-07 |
0.5628 USD |
4,768,713.5145 XRP |
0.5682 USD |
0.5466 USD |
0.5730 USD |
0.5518 USD |
| 2024-01-06 |
0.5683 USD |
5,431,957.3961 XRP |
0.5763 USD |
0.5577 USD |
0.5763 USD |
0.5680 USD |
| 2024-01-05 |
0.5701 USD |
20,271,736.2101 XRP |
0.5876 USD |
0.5537 USD |
0.5891 USD |
0.5759 USD |
| 2024-01-04 |
0.5813 USD |
23,764,287.2682 XRP |
0.5825 USD |
0.5698 USD |
0.5945 USD |
0.5872 USD |
| 2024-01-03 |
0.5856 USD |
38,634,448.6865 XRP |
0.6246 USD |
0.5040 USD |
0.6395 USD |
0.5819 USD |
| 2024-01-02 |
0.6298 USD |
19,488,070.1858 XRP |
0.6296 USD |
0.6220 USD |
0.6408 USD |
0.6262 USD |
| 2024-01-01 |
0.6191 USD |
7,008,863.7420 XRP |
0.6151 USD |
0.6081 USD |
0.6309 USD |
0.6293 USD |
| 2023-12-31 |
0.6206 USD |
6,862,536.9107 XRP |
0.6206 USD |
0.6056 USD |
0.6281 USD |
0.6135 USD |
| 2023-12-30 |
0.6228 USD |
8,284,123.6661 XRP |
0.6227 USD |
0.6160 USD |
0.6295 USD |
0.6222 USD |
| 2023-12-29 |
0.6278 USD |
14,074,406.3411 XRP |
0.6349 USD |
0.6122 USD |
0.6366 USD |
0.6226 USD |
| 2023-12-28 |
0.6376 USD |
22,848,743.8671 XRP |
0.6346 USD |
0.6250 USD |
0.6580 USD |
0.6350 USD |
| 2023-12-27 |
0.6299 USD |
19,013,079.9002 XRP |
0.6219 USD |
0.6127 USD |
0.6425 USD |
0.6343 USD |
| 2023-12-26 |
0.6222 USD |
17,344,424.0936 XRP |
0.6462 USD |
0.5989 USD |
0.6466 USD |
0.6221 USD |
| 2023-12-25 |
0.6337 USD |
9,575,451.9425 XRP |
0.6125 USD |
0.6087 USD |
0.6484 USD |
0.6463 USD |
| 2023-12-24 |
0.6173 USD |
6,631,297.7311 XRP |
0.6198 USD |
0.6048 USD |
0.6296 USD |
0.6135 USD |
| 2023-12-23 |
0.6173 USD |
6,390,800.8546 XRP |
0.6253 USD |
0.6117 USD |
0.6253 USD |
0.6199 USD |
| 2023-12-22 |
0.6207 USD |
12,546,655.0695 XRP |
0.6242 USD |
0.6156 USD |
0.6315 USD |
0.6254 USD |
| 2023-12-21 |
0.6159 USD |
21,308,348.6927 XRP |
0.6169 USD |
0.6103 USD |
0.6250 USD |
0.6235 USD |
| 2023-12-20 |
0.6141 USD |
14,579,507.6826 XRP |
0.6040 USD |
0.6007 USD |
0.6264 USD |
0.6166 USD |
| 2023-12-19 |
0.6078 USD |
11,418,912.5396 XRP |
0.6117 USD |
0.5969 USD |
0.6162 USD |
0.6043 USD |
| 2023-12-18 |
0.5975 USD |
13,526,229.6184 XRP |
0.6097 USD |
0.5780 USD |
0.6143 USD |
0.6128 USD |
| 2023-12-17 |
0.6172 USD |
6,368,115.1459 XRP |
0.6201 USD |
0.6080 USD |
0.6230 USD |
0.6099 USD |
| 2023-12-16 |
0.6203 USD |
5,560,826.1795 XRP |
0.6155 USD |
0.6104 USD |
0.6251 USD |
0.6185 USD |
| 2023-12-15 |
0.6271 USD |
13,491,487.6888 XRP |
0.6320 USD |
0.6124 USD |
0.6440 USD |
0.6154 USD |
| 2023-12-14 |
0.6265 USD |
17,894,294.0316 XRP |
0.6283 USD |
0.6050 USD |
0.6381 USD |
0.6324 USD |
| 2023-12-13 |
0.6120 USD |
19,927,827.2867 XRP |
0.6188 USD |
0.5934 USD |
0.6348 USD |
0.6280 USD |
| 2023-12-12 |
0.6188 USD |
12,037,719.1761 XRP |
0.6184 USD |
0.6064 USD |
0.6260 USD |
0.6194 USD |
| 2023-12-11 |
0.6214 USD |
20,104,705.8346 XRP |
0.6618 USD |
0.5977 USD |
0.6625 USD |
0.6200 USD |
| 2023-12-10 |
0.6619 USD |
11,846,066.9598 XRP |
0.6587 USD |
0.6478 USD |
0.6713 USD |
0.6614 USD |
| 2023-12-09 |
0.6790 USD |
26,307,419.9405 XRP |
0.6718 USD |
0.6528 USD |
0.7000 USD |
0.6575 USD |