Crypto exchange Bitstamp

Market XRP (XRP) / Tether (USDT)

Identifier on Bitstamp: xrpusdt
123...1011
Date Price Volume Open Low High Close
2022-11-29 0.3909 USDT 635,847.1163 XRP 0.3873 USDT 0.3840 USDT 0.4024 USDT 0.4024 USDT
2022-11-28 0.3832 USDT 807,755.7654 XRP 0.3973 USDT 0.3752 USDT 0.3990 USDT 0.3902 USDT
2022-11-27 0.4027 USDT 402,090.3574 XRP 0.3960 USDT 0.3959 USDT 0.4078 USDT 0.4009 USDT
2022-11-26 0.4024 USDT 286,168.8803 XRP 0.4061 USDT 0.3950 USDT 0.4104 USDT 0.3959 USDT
2022-11-25 0.4048 USDT 689,489.9442 XRP 0.4008 USDT 0.3907 USDT 0.4166 USDT 0.4094 USDT
2022-11-24 0.3864 USDT 596,555.7309 XRP 0.3811 USDT 0.3744 USDT 0.4059 USDT 0.3988 USDT
2022-11-23 0.3763 USDT 610,584.0025 XRP 0.3731 USDT 0.3689 USDT 0.3817 USDT 0.3808 USDT
2022-11-22 0.3750 USDT 257,697.2690 XRP 0.3574 USDT 0.3559 USDT 0.3961 USDT 0.3766 USDT
2022-11-21 0.3500 USDT 154,949.4812 XRP 0.3627 USDT 0.3480 USDT 0.3744 USDT 0.3590 USDT
2022-11-20 0.3847 USDT 386,397.0762 XRP 0.3851 USDT 0.3621 USDT 0.3927 USDT 0.3621 USDT
2022-11-19 0.3805 USDT 181,536.6410 XRP 0.3796 USDT 0.3769 USDT 0.3875 USDT 0.3844 USDT
2022-11-18 0.3818 USDT 421,157.8649 XRP 0.3828 USDT 0.3697 USDT 0.4210 USDT 0.3820 USDT
2022-11-17 0.3774 USDT 720,003.2240 XRP 0.3746 USDT 0.3643 USDT 0.3849 USDT 0.3820 USDT
2022-11-16 0.3774 USDT 866,358.2106 XRP 0.3883 USDT 0.3657 USDT 0.3900 USDT 0.3746 USDT
2022-11-15 0.3793 USDT 1,349,312.0400 XRP 0.3766 USDT 0.3679 USDT 0.4340 USDT 0.3884 USDT
2022-11-14 0.3436 USDT 1,419,522.0511 XRP 0.3412 USDT 0.3214 USDT 0.3779 USDT 0.3760 USDT
2022-11-13 0.3496 USDT 740,129.0277 XRP 0.3632 USDT 0.3335 USDT 0.3682 USDT 0.3377 USDT
2022-11-12 0.3681 USDT 313,973.2058 XRP 0.3818 USDT 0.3595 USDT 0.3839 USDT 0.3626 USDT
2022-11-11 0.3813 USDT 755,782.5962 XRP 0.3910 USDT 0.3641 USDT 0.4001 USDT 0.3816 USDT
2022-11-10 0.3590 USDT 224,847.2445 XRP 0.3392 USDT 0.3332 USDT 0.4467 USDT 0.3988 USDT
2022-11-09 0.3748 USDT 754,038.9345 XRP 0.4063 USDT 0.3000 USDT 0.4096 USDT 0.3269 USDT
2022-11-08 0.4197 USDT 361,148.8202 XRP 0.4666 USDT 0.3479 USDT 0.4666 USDT 0.4026 USDT
2022-11-07 0.4698 USDT 44,329.6651 XRP 0.4698 USDT 0.4594 USDT 0.4784 USDT 0.4624 USDT
2022-11-06 0.4821 USDT 97,287.2676 XRP 0.4921 USDT 0.4705 USDT 0.4948 USDT 0.4707 USDT
2022-11-05 0.4976 USDT 51,892.9674 XRP 0.5065 USDT 0.4905 USDT 0.5088 USDT 0.4934 USDT
2022-11-04 0.4885 USDT 167,248.8586 XRP 0.4542 USDT 0.4542 USDT 0.5055 USDT 0.5040 USDT
2022-11-03 0.4559 USDT 44,018.7512 XRP 0.4493 USDT 0.4489 USDT 0.4592 USDT 0.4541 USDT
2022-11-02 0.4535 USDT 94,793.4169 XRP 0.4633 USDT 0.4448 USDT 0.4648 USDT 0.4505 USDT
2022-11-01 0.4580 USDT 118,448.0144 XRP 0.4624 USDT 0.4548 USDT 0.4659 USDT 0.4654 USDT
2022-10-31 0.4560 USDT 78,123.6957 XRP 0.4581 USDT 0.4489 USDT 0.4654 USDT 0.4625 USDT
2022-10-30 0.4596 USDT 38,476.0785 XRP 0.4716 USDT 0.4540 USDT 0.4728 USDT 0.4540 USDT
2022-10-29 0.4720 USDT 120,929.9636 XRP 0.4705 USDT 0.4670 USDT 0.4817 USDT 0.4693 USDT
2022-10-28 0.4667 USDT 74,335.9096 XRP 0.4613 USDT 0.4583 USDT 0.4731 USDT 0.4731 USDT
2022-10-27 0.4699 USDT 23,200.6463 XRP 0.4800 USDT 0.4630 USDT 0.4800 USDT 0.4630 USDT
2022-10-26 0.4679 USDT 330,608.0232 XRP 0.4596 USDT 0.4590 USDT 0.4701 USDT 0.4641 USDT
2022-10-25 0.4534 USDT 334,987.0580 XRP 0.4480 USDT 0.4432 USDT 0.4713 USDT 0.4596 USDT
2022-10-24 0.4593 USDT 68,583.4421 XRP 0.4714 USDT 0.4476 USDT 0.4720 USDT 0.4549 USDT
2022-10-23 0.4615 USDT 25,827.1513 XRP 0.4596 USDT 0.4546 USDT 0.4728 USDT 0.4679 USDT
2022-10-22 0.4640 USDT 9,353.2956 XRP 0.4578 USDT 0.4564 USDT 0.4712 USDT 0.4647 USDT
2022-10-21 0.4475 USDT 389,530.3046 XRP 0.4420 USDT 0.4371 USDT 0.4522 USDT 0.4522 USDT
2022-10-20 0.4481 USDT 153,370.6965 XRP 0.4581 USDT 0.4232 USDT 0.4632 USDT 0.4480 USDT
2022-10-19 0.4569 USDT 8,084.9164 XRP 0.4556 USDT 0.4530 USDT 0.4610 USDT 0.4610 USDT
2022-10-18 0.4703 USDT 31,512.5544 XRP 0.4772 USDT 0.4590 USDT 0.4773 USDT 0.4640 USDT
2022-10-17 0.4687 USDT 167,232.4707 XRP 0.4729 USDT 0.4668 USDT 0.4788 USDT 0.4730 USDT
2022-10-16 0.4830 USDT 39,948.8916 XRP 0.4832 USDT 0.4722 USDT 0.4869 USDT 0.4728 USDT
2022-10-15 0.4861 USDT 9,329.3989 XRP 0.4893 USDT 0.4812 USDT 0.4893 USDT 0.4812 USDT
2022-10-14 0.5002 USDT 212,192.2615 XRP 0.4975 USDT 0.4817 USDT 0.5300 USDT 0.4842 USDT
2022-10-13 0.4674 USDT 335,021.5869 XRP 0.4854 USDT 0.4400 USDT 0.4877 USDT 0.4856 USDT
2022-10-12 0.4881 USDT 15,220.2906 XRP 0.4863 USDT 0.4863 USDT 0.4905 USDT 0.4864 USDT
2022-10-11 0.4909 USDT 81,836.7373 XRP 0.4887 USDT 0.4783 USDT 0.5008 USDT 0.4904 USDT
123...1011