Crypto exchange Bitstamp

Market XRP (XRP) / Tether (USDT)

Identifier on Bitstamp: xrpusdt
123...2021
Date Price Volume Open Low High Close
2024-03-29 0.6252 USDT 622,367.3005 XRP 0.6243 USDT 0.6093 USDT 0.6367 USDT 0.6140 USDT
2024-03-28 0.6249 USDT 617,116.3986 XRP 0.6114 USDT 0.6044 USDT 0.6367 USDT 0.6247 USDT
2024-03-27 0.6199 USDT 325,614.2384 XRP 0.6315 USDT 0.6068 USDT 0.6345 USDT 0.6105 USDT
2024-03-26 0.6375 USDT 350,303.7729 XRP 0.6403 USDT 0.6265 USDT 0.6527 USDT 0.6325 USDT
2024-03-25 0.6401 USDT 210,419.7146 XRP 0.6316 USDT 0.6265 USDT 0.6613 USDT 0.6433 USDT
2024-03-24 0.6296 USDT 243,922.1423 XRP 0.6164 USDT 0.6142 USDT 0.6342 USDT 0.6342 USDT
2024-03-23 0.6219 USDT 37,016.4640 XRP 0.6117 USDT 0.6044 USDT 0.6315 USDT 0.6205 USDT
2024-03-22 0.6169 USDT 296,857.3948 XRP 0.6399 USDT 0.5996 USDT 0.6448 USDT 0.6105 USDT
2024-03-21 0.6298 USDT 200,203.3893 XRP 0.6103 USDT 0.5984 USDT 0.6535 USDT 0.6406 USDT
2024-03-20 0.5916 USDT 464,749.0052 XRP 0.5819 USDT 0.5687 USDT 0.6180 USDT 0.6129 USDT
2024-03-19 0.6028 USDT 874,201.4020 XRP 0.6456 USDT 0.5715 USDT 0.6666 USDT 0.5761 USDT
2024-03-18 0.6149 USDT 506,883.1666 XRP 0.6175 USDT 0.5948 USDT 0.6666 USDT 0.6471 USDT
2024-03-17 0.6087 USDT 130,954.8914 XRP 0.6043 USDT 0.5877 USDT 0.6241 USDT 0.6166 USDT
2024-03-16 0.6196 USDT 147,312.3660 XRP 0.6343 USDT 0.5936 USDT 0.6471 USDT 0.6017 USDT
2024-03-15 0.6326 USDT 1,039,922.0000 XRP 0.6700 USDT 0.5960 USDT 0.6747 USDT 0.6338 USDT
2024-03-14 0.6744 USDT 633,441.5742 XRP 0.6884 USDT 0.6392 USDT 0.7067 USDT 0.6693 USDT
2024-03-13 0.6913 USDT 465,342.1679 XRP 0.6878 USDT 0.6692 USDT 0.7012 USDT 0.6868 USDT
2024-03-12 0.6859 USDT 1,143,471.4006 XRP 0.7227 USDT 0.6586 USDT 0.7327 USDT 0.6882 USDT
2024-03-11 0.6897 USDT 1,350,477.3049 XRP 0.6076 USDT 0.5832 USDT 0.7430 USDT 0.7177 USDT
2024-03-10 0.6125 USDT 206,666.5238 XRP 0.6201 USDT 0.5972 USDT 0.6274 USDT 0.6064 USDT
2024-03-09 0.6227 USDT 103,194.7484 XRP 0.6196 USDT 0.6166 USDT 0.6316 USDT 0.6195 USDT
2024-03-08 0.6196 USDT 336,710.3595 XRP 0.6277 USDT 0.5996 USDT 0.6329 USDT 0.6210 USDT
2024-03-07 0.6257 USDT 465,692.7593 XRP 0.6124 USDT 0.6068 USDT 0.6380 USDT 0.6304 USDT
2024-03-06 0.6007 USDT 706,559.8258 XRP 0.5901 USDT 0.5761 USDT 0.6239 USDT 0.6142 USDT
2024-03-05 0.6127 USDT 1,328,331.7672 XRP 0.6481 USDT 0.5390 USDT 0.6679 USDT 0.5912 USDT
2024-03-04 0.6434 USDT 739,715.9544 XRP 0.6261 USDT 0.6151 USDT 0.6644 USDT 0.6475 USDT
2024-03-03 0.6131 USDT 279,453.3106 XRP 0.6413 USDT 0.5889 USDT 0.6443 USDT 0.6281 USDT
2024-03-02 0.6312 USDT 371,874.3302 XRP 0.6016 USDT 0.5999 USDT 0.6498 USDT 0.6443 USDT
2024-03-01 0.5927 USDT 239,300.0332 XRP 0.5866 USDT 0.5832 USDT 0.6026 USDT 0.6009 USDT
2024-02-29 0.5957 USDT 1,482,961.1452 XRP 0.5736 USDT 0.4700 USDT 0.6253 USDT 0.5878 USDT
2024-02-28 0.5726 USDT 757,601.8028 XRP 0.5859 USDT 0.5279 USDT 0.6050 USDT 0.5750 USDT
2024-02-27 0.5582 USDT 1,621,600.3608 XRP 0.5508 USDT 0.5480 USDT 0.5970 USDT 0.5857 USDT
2024-02-26 0.5332 USDT 960,834.5417 XRP 0.5421 USDT 0.5287 USDT 0.5525 USDT 0.5499 USDT
2024-02-25 0.5447 USDT 200,086.6712 XRP 0.5446 USDT 0.5422 USDT 0.5485 USDT 0.5428 USDT
2024-02-24 0.5437 USDT 127,182.7685 XRP 0.5338 USDT 0.5320 USDT 0.5478 USDT 0.5456 USDT
2024-02-23 0.5359 USDT 288,878.1632 XRP 0.5413 USDT 0.5254 USDT 0.5435 USDT 0.5321 USDT
2024-02-22 0.5440 USDT 390,071.3072 XRP 0.5472 USDT 0.5375 USDT 0.5513 USDT 0.5408 USDT
2024-02-21 0.5439 USDT 192,779.4610 XRP 0.5618 USDT 0.5339 USDT 0.5621 USDT 0.5476 USDT
2024-02-20 0.5616 USDT 796,546.6011 XRP 0.5624 USDT 0.5442 USDT 0.5740 USDT 0.5652 USDT
2024-02-19 0.5606 USDT 220,088.2210 XRP 0.5571 USDT 0.5547 USDT 0.5678 USDT 0.5638 USDT
2024-02-18 0.5569 USDT 74,013.7064 XRP 0.5516 USDT 0.5474 USDT 0.5614 USDT 0.5582 USDT
2024-02-17 0.5500 USDT 132,879.0038 XRP 0.5624 USDT 0.5410 USDT 0.5629 USDT 0.5500 USDT
2024-02-16 0.5660 USDT 976,042.4571 XRP 0.5621 USDT 0.5536 USDT 0.5778 USDT 0.5652 USDT
2024-02-15 0.5527 USDT 680,271.6405 XRP 0.5376 USDT 0.5369 USDT 0.5759 USDT 0.5636 USDT
2024-02-14 0.5284 USDT 363,204.7323 XRP 0.5241 USDT 0.5210 USDT 0.5414 USDT 0.5388 USDT
2024-02-13 0.5235 USDT 388,770.6649 XRP 0.5322 USDT 0.5139 USDT 0.5324 USDT 0.5232 USDT
2024-02-12 0.5216 USDT 416,859.1712 XRP 0.5259 USDT 0.5150 USDT 0.5378 USDT 0.5313 USDT
2024-02-11 0.5279 USDT 904,066.4030 XRP 0.5230 USDT 0.5217 USDT 0.5359 USDT 0.5250 USDT
2024-02-10 0.5242 USDT 659,173.6786 XRP 0.5261 USDT 0.5187 USDT 0.5278 USDT 0.5253 USDT
2024-02-09 0.5245 USDT 706,809.7117 XRP 0.5150 USDT 0.5142 USDT 0.5283 USDT 0.5246 USDT
123...2021