Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-26 |
0.0000 USDT |
0.0000 XRP |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
1.1078 USDT |
| 2026-07-25 |
1.0949 USDT |
919.5608 XRP |
1.0931 USDT |
1.0902 USDT |
1.1078 USDT |
1.1078 USDT |
| 2026-07-24 |
1.0905 USDT |
4,819.2093 XRP |
1.1076 USDT |
1.0878 USDT |
1.1076 USDT |
1.0895 USDT |
| 2026-07-23 |
1.1136 USDT |
1,389.2617 XRP |
1.1354 USDT |
1.1024 USDT |
1.1368 USDT |
1.1108 USDT |
| 2026-07-22 |
1.1488 USDT |
23,645.3242 XRP |
1.1366 USDT |
1.1350 USDT |
1.1524 USDT |
1.1412 USDT |
| 2026-07-21 |
1.1446 USDT |
6,841.0562 XRP |
1.1141 USDT |
1.1115 USDT |
1.1624 USDT |
1.1431 USDT |
| 2026-07-20 |
1.0950 USDT |
9,143.3035 XRP |
1.1071 USDT |
1.0870 USDT |
1.1195 USDT |
1.1108 USDT |
| 2026-07-19 |
1.0961 USDT |
495.5919 XRP |
1.0973 USDT |
1.0901 USDT |
1.0998 USDT |
1.0998 USDT |
| 2026-07-18 |
0.0000 USDT |
0.0000 XRP |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
1.0888 USDT |
| 2026-07-17 |
1.0843 USDT |
2,503.7381 XRP |
1.0891 USDT |
1.0750 USDT |
1.0900 USDT |
1.0888 USDT |
| 2026-07-16 |
1.1086 USDT |
10,851.6996 XRP |
1.1129 USDT |
1.0918 USDT |
1.1176 USDT |
1.0982 USDT |
| 2026-07-15 |
1.1147 USDT |
1,796.5434 XRP |
1.1056 USDT |
1.1053 USDT |
1.1244 USDT |
1.1160 USDT |
| 2026-07-14 |
1.0744 USDT |
10,459.0432 XRP |
1.0674 USDT |
1.0674 USDT |
1.1130 USDT |
1.1125 USDT |
| 2026-07-13 |
1.0789 USDT |
4,338.0266 XRP |
1.0971 USDT |
1.0592 USDT |
1.0984 USDT |
1.0650 USDT |
| 2026-07-12 |
1.0992 USDT |
966.1182 XRP |
1.0953 USDT |
1.0891 USDT |
1.1037 USDT |
1.0894 USDT |
| 2026-07-11 |
1.1081 USDT |
1,872.6708 XRP |
1.1053 USDT |
1.1037 USDT |
1.1155 USDT |
1.1112 USDT |
| 2026-07-10 |
1.1047 USDT |
2,790.0715 XRP |
1.0914 USDT |
1.0911 USDT |
1.1142 USDT |
1.1003 USDT |
| 2026-07-09 |
1.0950 USDT |
2,532.4756 XRP |
1.0873 USDT |
1.0851 USDT |
1.1004 USDT |
1.0971 USDT |
| 2026-07-08 |
1.0871 USDT |
2,508.7528 XRP |
1.1000 USDT |
1.0774 USDT |
1.1000 USDT |
1.0907 USDT |
| 2026-07-07 |
1.1218 USDT |
1,950.6852 XRP |
1.1323 USDT |
1.1086 USDT |
1.1333 USDT |
1.1181 USDT |
| 2026-07-06 |
1.1409 USDT |
2,362.9275 XRP |
1.1584 USDT |
1.1109 USDT |
1.1584 USDT |
1.1527 USDT |
| 2026-07-05 |
1.1454 USDT |
1,947.7574 XRP |
1.1434 USDT |
1.1285 USDT |
1.1667 USDT |
1.1665 USDT |
| 2026-07-04 |
1.1621 USDT |
3,777.3067 XRP |
1.1451 USDT |
1.1394 USDT |
1.1803 USDT |
1.1675 USDT |
| 2026-07-03 |
1.1167 USDT |
2,386.8778 XRP |
1.0884 USDT |
1.0884 USDT |
1.1392 USDT |
1.1354 USDT |
| 2026-07-02 |
1.0829 USDT |
1,661.1312 XRP |
1.0579 USDT |
1.0579 USDT |
1.1041 USDT |
1.0829 USDT |
| 2026-07-01 |
1.0465 USDT |
3,016.1668 XRP |
1.0246 USDT |
1.0246 USDT |
1.0713 USDT |
1.0713 USDT |
| 2026-06-30 |
1.0370 USDT |
70,878.9669 XRP |
1.0494 USDT |
1.0293 USDT |
1.0494 USDT |
1.0472 USDT |
| 2026-06-29 |
1.0524 USDT |
2,367.4849 XRP |
1.0529 USDT |
1.0430 USDT |
1.0650 USDT |
1.0637 USDT |
| 2026-06-28 |
1.0486 USDT |
1,443.3354 XRP |
1.0498 USDT |
1.0412 USDT |
1.0557 USDT |
1.0412 USDT |
| 2026-06-27 |
1.0564 USDT |
581.1031 XRP |
1.0624 USDT |
1.0477 USDT |
1.0745 USDT |
1.0500 USDT |
| 2026-06-26 |
1.0268 USDT |
1,487.0497 XRP |
1.0191 USDT |
1.0134 USDT |
1.0525 USDT |
1.0525 USDT |
| 2026-06-25 |
1.0678 USDT |
20,908.7210 XRP |
1.0764 USDT |
1.0187 USDT |
1.0892 USDT |
1.0324 USDT |
| 2026-06-24 |
1.0792 USDT |
104,932.8059 XRP |
1.1122 USDT |
1.0502 USDT |
1.1124 USDT |
1.0769 USDT |
| 2026-06-23 |
1.1086 USDT |
26,524.6997 XRP |
1.1298 USDT |
1.0943 USDT |
1.1303 USDT |
1.1049 USDT |
| 2026-06-22 |
1.1376 USDT |
58,235.0344 XRP |
1.1257 USDT |
1.1226 USDT |
1.1632 USDT |
1.1272 USDT |
| 2026-06-21 |
1.1415 USDT |
15,192.4860 XRP |
1.1490 USDT |
1.1243 USDT |
1.1502 USDT |
1.1243 USDT |
| 2026-06-20 |
1.1440 USDT |
32,583.4119 XRP |
1.1421 USDT |
1.1346 USDT |
1.1549 USDT |
1.1509 USDT |
| 2026-06-19 |
1.1371 USDT |
22,898.0647 XRP |
1.1445 USDT |
1.1226 USDT |
1.1509 USDT |
1.1341 USDT |
| 2026-06-18 |
1.1575 USDT |
42,562.3907 XRP |
1.1916 USDT |
1.1373 USDT |
1.1916 USDT |
1.1451 USDT |
| 2026-06-17 |
1.2005 USDT |
10,881.5669 XRP |
1.2129 USDT |
1.1727 USDT |
1.2247 USDT |
1.1882 USDT |
| 2026-06-16 |
1.2110 USDT |
91,820.2382 XRP |
1.2171 USDT |
1.2050 USDT |
1.2424 USDT |
1.2177 USDT |
| 2026-06-15 |
1.2476 USDT |
52,966.9248 XRP |
1.1844 USDT |
1.1807 USDT |
1.2924 USDT |
1.2364 USDT |
| 2026-06-14 |
1.1431 USDT |
7,124.6114 XRP |
1.1487 USDT |
1.1286 USDT |
1.1789 USDT |
1.1789 USDT |
| 2026-06-13 |
1.1463 USDT |
7,122.8208 XRP |
1.1401 USDT |
1.1383 USDT |
1.1578 USDT |
1.1501 USDT |
| 2026-06-12 |
1.1367 USDT |
13,279.3599 XRP |
1.1441 USDT |
1.1289 USDT |
1.1492 USDT |
1.1304 USDT |
| 2026-06-11 |
1.1183 USDT |
47,553.9916 XRP |
1.1072 USDT |
1.1072 USDT |
1.1439 USDT |
1.1400 USDT |
| 2026-06-10 |
1.1129 USDT |
33,980.7894 XRP |
1.1195 USDT |
1.0917 USDT |
1.1357 USDT |
1.0945 USDT |
| 2026-06-09 |
1.1552 USDT |
7,207.6571 XRP |
1.1564 USDT |
1.1394 USDT |
1.1750 USDT |
1.1427 USDT |
| 2026-06-08 |
1.1672 USDT |
26,614.4115 XRP |
1.1629 USDT |
1.1329 USDT |
1.1852 USDT |
1.1690 USDT |
| 2026-06-07 |
1.1181 USDT |
20,609.1602 XRP |
1.0936 USDT |
1.0902 USDT |
1.1601 USDT |
1.1562 USDT |