Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.5992 USDT |
21,974.8480 XRP |
1.6167 USDT |
1.5482 USDT |
1.6448 USDT |
1.6131 USDT |
| 2026-02-02 |
1.5942 USDT |
40,675.6870 XRP |
1.5924 USDT |
1.5373 USDT |
1.6448 USDT |
1.6254 USDT |
| 2026-02-01 |
1.6108 USDT |
10,282.9231 XRP |
1.6632 USDT |
1.5820 USDT |
1.6706 USDT |
1.5946 USDT |
| 2026-01-31 |
1.6152 USDT |
45,415.0225 XRP |
1.7372 USDT |
1.5076 USDT |
1.7533 USDT |
1.6114 USDT |
| 2026-01-30 |
1.7527 USDT |
30,424.1847 XRP |
1.8019 USDT |
1.7193 USDT |
1.8019 USDT |
1.7282 USDT |
| 2026-01-29 |
1.8351 USDT |
27,394.7677 XRP |
1.8920 USDT |
1.7989 USDT |
1.8920 USDT |
1.8019 USDT |
| 2026-01-28 |
1.9225 USDT |
9,302.7345 XRP |
1.9181 USDT |
1.8977 USDT |
1.9465 USDT |
1.9186 USDT |
| 2026-01-27 |
1.8963 USDT |
10,498.6347 XRP |
1.8987 USDT |
1.8827 USDT |
1.9133 USDT |
1.8828 USDT |
| 2026-01-26 |
1.9103 USDT |
11,414.9083 XRP |
1.8698 USDT |
1.8325 USDT |
1.9360 USDT |
1.8984 USDT |
| 2026-01-25 |
1.8748 USDT |
1,991.9318 XRP |
1.9088 USDT |
1.8145 USDT |
1.9088 USDT |
1.8351 USDT |
| 2026-01-24 |
1.9224 USDT |
871.1573 XRP |
1.9266 USDT |
1.9151 USDT |
1.9280 USDT |
1.9205 USDT |
| 2026-01-23 |
1.9178 USDT |
7,193.4754 XRP |
1.9164 USDT |
1.8901 USDT |
1.9599 USDT |
1.9151 USDT |
| 2026-01-22 |
1.9442 USDT |
8,837.4692 XRP |
1.9647 USDT |
1.9146 USDT |
1.9795 USDT |
1.9288 USDT |
| 2026-01-21 |
1.8906 USDT |
10,163.7430 XRP |
1.9075 USDT |
1.8763 USDT |
1.9847 USDT |
1.9754 USDT |
| 2026-01-20 |
1.9267 USDT |
16,343.9416 XRP |
1.9848 USDT |
1.8809 USDT |
1.9850 USDT |
1.8809 USDT |
| 2026-01-19 |
1.9628 USDT |
23,599.2149 XRP |
1.9680 USDT |
1.8702 USDT |
2.0333 USDT |
1.9933 USDT |
| 2026-01-18 |
2.0570 USDT |
554.9310 XRP |
2.0563 USDT |
2.0513 USDT |
2.0599 USDT |
2.0513 USDT |
| 2026-01-17 |
2.0687 USDT |
288.2630 XRP |
2.0591 USDT |
2.0587 USDT |
2.0789 USDT |
2.0757 USDT |
| 2026-01-16 |
2.0731 USDT |
2,014.2865 XRP |
2.0779 USDT |
2.0394 USDT |
2.0795 USDT |
2.0749 USDT |
| 2026-01-15 |
2.1051 USDT |
3,263.7771 XRP |
2.1046 USDT |
2.0644 USDT |
2.1135 USDT |
2.0795 USDT |
| 2026-01-14 |
2.1422 USDT |
9,885.8894 XRP |
2.1731 USDT |
2.1216 USDT |
2.1736 USDT |
2.1299 USDT |
| 2026-01-13 |
2.0907 USDT |
3,548.8706 XRP |
2.0954 USDT |
2.0815 USDT |
2.1187 USDT |
2.1187 USDT |
| 2026-01-12 |
2.0779 USDT |
3,527.4112 XRP |
2.0383 USDT |
2.0381 USDT |
2.0829 USDT |
2.0652 USDT |
| 2026-01-11 |
2.0788 USDT |
214.7770 XRP |
2.0920 USDT |
2.0542 USDT |
2.0920 USDT |
2.0542 USDT |
| 2026-01-10 |
2.0921 USDT |
137.1167 XRP |
2.0922 USDT |
2.0921 USDT |
2.0923 USDT |
2.0921 USDT |
| 2026-01-09 |
2.1197 USDT |
1,566.4759 XRP |
2.0912 USDT |
2.0851 USDT |
2.1349 USDT |
2.0866 USDT |
| 2026-01-08 |
2.1072 USDT |
609.4115 XRP |
2.1144 USDT |
2.0901 USDT |
2.1880 USDT |
2.0926 USDT |
| 2026-01-07 |
2.2969 USDT |
12,049.8729 XRP |
2.2895 USDT |
2.1880 USDT |
2.3100 USDT |
2.1880 USDT |
| 2026-01-06 |
2.2799 USDT |
11,402.9423 XRP |
2.3355 USDT |
2.2186 USDT |
2.3845 USDT |
2.2953 USDT |
| 2026-01-05 |
2.2633 USDT |
12,153.8279 XRP |
2.1156 USDT |
2.1156 USDT |
2.3451 USDT |
2.3269 USDT |
| 2026-01-04 |
2.0466 USDT |
75.6007 XRP |
2.0260 USDT |
2.0260 USDT |
2.0665 USDT |
2.0665 USDT |
| 2026-01-03 |
2.0265 USDT |
761.6104 XRP |
2.0281 USDT |
1.9934 USDT |
2.0417 USDT |
1.9998 USDT |
| 2026-01-02 |
1.9739 USDT |
13,590.5643 XRP |
1.8726 USDT |
1.8726 USDT |
2.0277 USDT |
2.0262 USDT |
| 2026-01-01 |
0.0000 USDT |
0.0000 XRP |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
1.8299 USDT |
| 2025-12-31 |
1.8617 USDT |
1,849.0293 XRP |
1.8760 USDT |
1.8129 USDT |
1.8788 USDT |
1.8299 USDT |
| 2025-12-30 |
1.8726 USDT |
6,356.5135 XRP |
1.8625 USDT |
1.8612 USDT |
1.8818 USDT |
1.8718 USDT |
| 2025-12-29 |
1.8954 USDT |
2,047.0791 XRP |
1.8822 USDT |
1.8676 USDT |
1.9158 USDT |
1.8770 USDT |
| 2025-12-28 |
1.8720 USDT |
336.1488 XRP |
1.8708 USDT |
1.8683 USDT |
1.8776 USDT |
1.8685 USDT |
| 2025-12-27 |
1.8483 USDT |
1,898.7781 XRP |
1.8469 USDT |
1.8469 USDT |
1.8491 USDT |
1.8491 USDT |
| 2025-12-26 |
1.8612 USDT |
1,028.9771 XRP |
1.8620 USDT |
1.8326 USDT |
1.8768 USDT |
1.8596 USDT |
| 2025-12-25 |
1.8782 USDT |
130.8750 XRP |
1.8872 USDT |
1.8488 USDT |
1.8872 USDT |
1.8488 USDT |
| 2025-12-24 |
1.8691 USDT |
568.9177 XRP |
1.8586 USDT |
1.8586 USDT |
1.8709 USDT |
1.8659 USDT |
| 2025-12-23 |
1.8827 USDT |
970.1602 XRP |
1.9061 USDT |
1.8778 USDT |
1.9061 USDT |
1.8904 USDT |
| 2025-12-22 |
1.9261 USDT |
1,911.5299 XRP |
1.9286 USDT |
1.9076 USDT |
1.9401 USDT |
1.9076 USDT |
| 2025-12-21 |
1.9268 USDT |
2,731.5160 XRP |
1.9309 USDT |
1.9045 USDT |
1.9345 USDT |
1.9085 USDT |
| 2025-12-20 |
1.9229 USDT |
8,628.8297 XRP |
1.8951 USDT |
1.8951 USDT |
1.9569 USDT |
1.9253 USDT |
| 2025-12-19 |
1.8807 USDT |
11,950.6978 XRP |
1.7832 USDT |
1.7753 USDT |
1.9200 USDT |
1.9066 USDT |
| 2025-12-18 |
1.8637 USDT |
4,328.1454 XRP |
1.8598 USDT |
1.8043 USDT |
1.9249 USDT |
1.8134 USDT |
| 2025-12-17 |
1.9272 USDT |
5,842.1588 XRP |
1.9342 USDT |
1.8670 USDT |
1.9732 USDT |
1.8672 USDT |
| 2025-12-16 |
1.9187 USDT |
3,330.5752 XRP |
1.8677 USDT |
1.8614 USDT |
1.9477 USDT |
1.9300 USDT |