Crypto exchange Bitstamp

Market XRP (XRP) / Tether (USDT)

Identifier on Bitstamp: xrpusdt
Price
123...2829
Date Price Volume Open Low High Close
2025-05-23 2.4248 USDT 34,028.8024 XRP 2.4367 USDT 2.3052 USDT 2.4760 USDT 2.3543 USDT
2025-05-22 2.4191 USDT 5,998.8798 XRP 2.3940 USDT 2.3900 USDT 2.4509 USDT 2.4179 USDT
2025-05-21 2.3731 USDT 20,310.8706 XRP 2.3526 USDT 2.3305 USDT 2.4258 USDT 2.4053 USDT
2025-05-20 2.3543 USDT 7,512.0149 XRP 2.3788 USDT 2.3198 USDT 2.4016 USDT 2.3480 USDT
2025-05-19 2.3427 USDT 12,366.1772 XRP 2.4228 USDT 2.2884 USDT 2.4228 USDT 2.3826 USDT
2025-05-18 2.3855 USDT 14,464.5499 XRP 2.3590 USDT 2.3414 USDT 2.4385 USDT 2.3737 USDT
2025-05-17 2.3382 USDT 15,045.2874 XRP 2.3749 USDT 2.3000 USDT 2.3903 USDT 2.3414 USDT
2025-05-16 2.4002 USDT 15,405.5503 XRP 2.3782 USDT 2.3643 USDT 2.4331 USDT 2.3903 USDT
2025-05-15 2.4575 USDT 17,924.0000 XRP 2.5489 USDT 2.3989 USDT 2.5489 USDT 2.4296 USDT
2025-05-14 2.5893 USDT 13,900.6153 XRP 2.5603 USDT 2.5322 USDT 2.6435 USDT 2.5481 USDT
2025-05-13 2.5279 USDT 23,021.5963 XRP 2.5292 USDT 2.4365 USDT 2.6003 USDT 2.5776 USDT
2025-05-12 2.5328 USDT 43,345.5975 XRP 2.3777 USDT 2.3660 USDT 2.6130 USDT 2.5337 USDT
2025-05-11 2.3926 USDT 23,987.2682 XRP 2.4690 USDT 2.3321 USDT 2.4804 USDT 2.3722 USDT
2025-05-10 2.4153 USDT 12,045.5052 XRP 2.3457 USDT 2.3457 USDT 2.4674 USDT 2.4674 USDT
2025-05-09 2.3484 USDT 11,125.2763 XRP 2.3227 USDT 2.2861 USDT 2.4226 USDT 2.3588 USDT
2025-05-08 2.2509 USDT 15,239.6406 XRP 2.1431 USDT 2.1315 USDT 2.3247 USDT 2.2970 USDT
2025-05-07 2.1335 USDT 34,144.1004 XRP 2.1525 USDT 2.1069 USDT 2.1681 USDT 2.1284 USDT
2025-05-06 2.1104 USDT 6,773.9802 XRP 2.1309 USDT 2.0835 USDT 2.1389 USDT 2.1364 USDT
2025-05-05 2.1491 USDT 10,529.6093 XRP 2.1672 USDT 2.1099 USDT 2.1964 USDT 2.1389 USDT
2025-05-04 2.1846 USDT 2,968.1403 XRP 2.1864 USDT 2.1574 USDT 2.2165 USDT 2.1608 USDT
2025-05-03 2.1968 USDT 3,754.9051 XRP 2.2091 USDT 2.1849 USDT 2.2140 USDT 2.1867 USDT
2025-05-02 2.2146 USDT 7,312.2828 XRP 2.2162 USDT 2.2059 USDT 2.2376 USDT 2.2070 USDT
2025-05-01 2.2205 USDT 6,469.8882 XRP 2.1931 USDT 2.1930 USDT 2.2534 USDT 2.2226 USDT
2025-04-30 2.1723 USDT 41,670.4904 XRP 2.2359 USDT 2.1307 USDT 2.2445 USDT 2.2065 USDT
2025-04-29 2.2818 USDT 5,555.4971 XRP 2.2980 USDT 2.2401 USDT 2.3027 USDT 2.2401 USDT
2025-04-28 2.3194 USDT 50,077.2614 XRP 2.2424 USDT 2.2337 USDT 2.3553 USDT 2.2948 USDT
2025-04-27 2.2166 USDT 13,325.7358 XRP 2.2010 USDT 2.1636 USDT 2.2884 USDT 2.2589 USDT
2025-04-26 2.2004 USDT 2,437.7439 XRP 2.1827 USDT 2.1808 USDT 2.2367 USDT 2.1972 USDT
2025-04-25 2.1902 USDT 12,971.1514 XRP 2.2063 USDT 2.1773 USDT 2.2134 USDT 2.1808 USDT
2025-04-24 2.1850 USDT 8,613.6364 XRP 2.2122 USDT 2.1281 USDT 2.2281 USDT 2.1962 USDT
2025-04-23 2.2442 USDT 11,367.4977 XRP 2.2171 USDT 2.1997 USDT 2.2905 USDT 2.2108 USDT
2025-04-22 2.1268 USDT 17,859.8023 XRP 2.0828 USDT 2.0685 USDT 2.2283 USDT 2.2131 USDT
2025-04-21 2.1077 USDT 53,631.5139 XRP 2.1044 USDT 2.0633 USDT 2.1351 USDT 2.0755 USDT
2025-04-20 2.0668 USDT 5,726.8136 XRP 2.0925 USDT 2.0411 USDT 2.0925 USDT 2.0750 USDT
2025-04-19 2.0821 USDT 3,840.7354 XRP 2.0639 USDT 2.0550 USDT 2.0951 USDT 2.0861 USDT
2025-04-18 2.0747 USDT 5,292.4539 XRP 2.0479 USDT 2.0442 USDT 2.0851 USDT 2.0782 USDT
2025-04-17 2.0856 USDT 5,775.3067 XRP 2.0764 USDT 2.0603 USDT 2.1117 USDT 2.0706 USDT
2025-04-16 2.0768 USDT 24,481.2091 XRP 2.0829 USDT 2.0397 USDT 2.1268 USDT 2.1117 USDT
2025-04-15 2.1523 USDT 8,066.0839 XRP 2.1307 USDT 2.0968 USDT 2.1808 USDT 2.0968 USDT
2025-04-14 2.1370 USDT 15,064.6253 XRP 2.1151 USDT 2.1040 USDT 2.1781 USDT 2.1351 USDT
2025-04-13 2.1676 USDT 20,733.9899 XRP 2.1643 USDT 2.0915 USDT 2.2331 USDT 2.1054 USDT
2025-04-12 2.1321 USDT 11,980.4628 XRP 2.0181 USDT 2.0089 USDT 2.1685 USDT 2.1602 USDT
2025-04-11 2.0128 USDT 7,612.1648 XRP 1.9752 USDT 1.9679 USDT 2.0525 USDT 2.0308 USDT
2025-04-10 1.9983 USDT 19,227.0741 XRP 2.0157 USDT 1.9304 USDT 2.0250 USDT 1.9679 USDT
2025-04-09 1.8512 USDT 86,338.7046 XRP 1.7959 USDT 1.7363 USDT 2.0847 USDT 2.0764 USDT
2025-04-08 1.8670 USDT 111,037.4436 XRP 1.8929 USDT 1.7880 USDT 1.9702 USDT 1.7885 USDT
2025-04-07 1.7968 USDT 149,310.8083 XRP 1.9247 USDT 1.6166 USDT 1.9627 USDT 1.9116 USDT
2025-04-06 2.0020 USDT 101,536.1673 XRP 2.1249 USDT 1.9237 USDT 2.1433 USDT 1.9237 USDT
2025-04-05 2.1320 USDT 5,473.9197 XRP 2.1216 USDT 2.1183 USDT 2.1710 USDT 2.1431 USDT
2025-04-04 2.0838 USDT 28,144.8513 XRP 2.0666 USDT 2.0195 USDT 2.1599 USDT 2.1362 USDT
123...2829