Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.9931 USDT |
111,907.1486 XRP |
1.9831 USDT |
1.9143 USDT |
2.0021 USDT |
1.9261 USDT |
| 2025-12-14 |
1.9885 USDT |
7,992.4452 XRP |
2.0305 USDT |
1.9830 USDT |
2.0318 USDT |
1.9830 USDT |
| 2025-12-13 |
2.0234 USDT |
813.0098 XRP |
2.0218 USDT |
2.0199 USDT |
2.0409 USDT |
2.0216 USDT |
| 2025-12-12 |
2.0156 USDT |
10,018.9116 XRP |
2.0369 USDT |
1.9709 USDT |
2.0419 USDT |
1.9965 USDT |
| 2025-12-11 |
2.0134 USDT |
10,616.5759 XRP |
2.0443 USDT |
1.9808 USDT |
2.0514 USDT |
2.0445 USDT |
| 2025-12-10 |
2.0835 USDT |
13,557.4538 XRP |
2.0875 USDT |
2.0457 USDT |
2.1107 USDT |
2.0514 USDT |
| 2025-12-09 |
2.0973 USDT |
13,244.9916 XRP |
2.0606 USDT |
2.0456 USDT |
2.1553 USDT |
2.1381 USDT |
| 2025-12-08 |
2.0652 USDT |
4,854.4410 XRP |
2.0651 USDT |
2.0150 USDT |
2.1015 USDT |
2.0825 USDT |
| 2025-12-07 |
2.0294 USDT |
5,596.8328 XRP |
2.0299 USDT |
1.9990 USDT |
2.1042 USDT |
2.0335 USDT |
| 2025-12-06 |
2.0280 USDT |
11,061.7566 XRP |
2.0389 USDT |
2.0198 USDT |
2.0494 USDT |
2.0257 USDT |
| 2025-12-05 |
2.0527 USDT |
5,582.4734 XRP |
2.1097 USDT |
2.0163 USDT |
2.1097 USDT |
2.0330 USDT |
| 2025-12-04 |
2.1454 USDT |
9,488.4454 XRP |
2.2031 USDT |
2.0731 USDT |
2.2031 USDT |
2.0962 USDT |
| 2025-12-03 |
2.1853 USDT |
9,191.2340 XRP |
2.1843 USDT |
2.1468 USDT |
2.2053 USDT |
2.2019 USDT |
| 2025-12-02 |
2.0957 USDT |
8,133.4617 XRP |
2.0178 USDT |
1.9979 USDT |
2.1737 USDT |
2.1674 USDT |
| 2025-12-01 |
2.0461 USDT |
8,873.5412 XRP |
2.1586 USDT |
1.9871 USDT |
2.1975 USDT |
1.9909 USDT |
| 2025-11-30 |
2.1969 USDT |
1,770.2469 XRP |
2.2031 USDT |
2.1681 USDT |
2.2055 USDT |
2.1681 USDT |
| 2025-11-29 |
2.1900 USDT |
641.7127 XRP |
2.1804 USDT |
2.1795 USDT |
2.2180 USDT |
2.2021 USDT |
| 2025-11-28 |
2.2050 USDT |
6,312.2779 XRP |
2.2153 USDT |
2.1625 USDT |
2.2663 USDT |
2.1790 USDT |
| 2025-11-27 |
2.2149 USDT |
964.8038 XRP |
2.2228 USDT |
2.1770 USDT |
2.2334 USDT |
2.2299 USDT |
| 2025-11-26 |
2.1698 USDT |
7,077.5096 XRP |
2.2050 USDT |
2.1448 USDT |
2.2468 USDT |
2.2298 USDT |
| 2025-11-25 |
2.2065 USDT |
6,738.9562 XRP |
2.2384 USDT |
2.1657 USDT |
2.2545 USDT |
2.1918 USDT |
| 2025-11-24 |
2.1094 USDT |
7,916.0262 XRP |
2.0464 USDT |
2.0351 USDT |
2.2742 USDT |
2.2281 USDT |
| 2025-11-23 |
2.0366 USDT |
15,188.2711 XRP |
1.9531 USDT |
1.9508 USDT |
2.0791 USDT |
2.0722 USDT |
| 2025-11-22 |
1.9183 USDT |
18,618.1998 XRP |
1.9518 USDT |
1.8965 USDT |
1.9641 USDT |
1.9641 USDT |
| 2025-11-21 |
1.9111 USDT |
21,962.7128 XRP |
2.0138 USDT |
1.8289 USDT |
2.0181 USDT |
1.9484 USDT |
| 2025-11-20 |
2.0786 USDT |
7,122.0315 XRP |
2.1104 USDT |
1.9926 USDT |
2.1364 USDT |
2.0071 USDT |
| 2025-11-19 |
2.0877 USDT |
12,367.5375 XRP |
2.2042 USDT |
2.0383 USDT |
2.2084 USDT |
2.0861 USDT |
| 2025-11-18 |
2.1591 USDT |
13,257.1330 XRP |
2.1669 USDT |
2.1196 USDT |
2.2373 USDT |
2.2092 USDT |
| 2025-11-17 |
2.2071 USDT |
16,178.8747 XRP |
2.2125 USDT |
2.1235 USDT |
2.2840 USDT |
2.1592 USDT |
| 2025-11-16 |
2.2066 USDT |
3,512.4391 XRP |
2.2115 USDT |
2.1631 USDT |
2.2690 USDT |
2.2040 USDT |
| 2025-11-15 |
2.2607 USDT |
9,789.9766 XRP |
2.2608 USDT |
2.2124 USDT |
2.2960 USDT |
2.2364 USDT |
| 2025-11-14 |
2.2766 USDT |
16,998.8939 XRP |
2.3135 USDT |
2.2382 USDT |
2.3354 USDT |
2.2651 USDT |
| 2025-11-13 |
2.4341 USDT |
10,424.8698 XRP |
2.3991 USDT |
2.2855 USDT |
2.5163 USDT |
2.2963 USDT |
| 2025-11-12 |
2.3716 USDT |
3,927.9988 XRP |
2.3985 USDT |
2.3304 USDT |
2.4452 USDT |
2.3644 USDT |
| 2025-11-11 |
2.4603 USDT |
844.7221 XRP |
2.4646 USDT |
2.4424 USDT |
2.4646 USDT |
2.4565 USDT |
| 2025-11-10 |
2.5121 USDT |
15,717.6646 XRP |
2.4149 USDT |
2.3575 USDT |
2.5590 USDT |
2.5225 USDT |
| 2025-11-09 |
2.2998 USDT |
1,470.6913 XRP |
2.2427 USDT |
2.2427 USDT |
2.3436 USDT |
2.3316 USDT |
| 2025-11-08 |
2.3228 USDT |
2,108.6455 XRP |
2.3257 USDT |
2.3116 USDT |
2.3257 USDT |
2.3116 USDT |
| 2025-11-07 |
2.2148 USDT |
4,569.7973 XRP |
2.2304 USDT |
2.1814 USDT |
2.3410 USDT |
2.3410 USDT |
| 2025-11-06 |
2.3051 USDT |
5,639.3727 XRP |
2.3321 USDT |
2.2118 USDT |
2.3767 USDT |
2.2185 USDT |
| 2025-11-05 |
2.2999 USDT |
8,044.4037 XRP |
2.1966 USDT |
2.1136 USDT |
2.3700 USDT |
2.3506 USDT |
| 2025-11-04 |
2.2195 USDT |
9,811.8366 XRP |
2.3120 USDT |
2.0872 USDT |
2.3120 USDT |
2.0872 USDT |
| 2025-11-03 |
2.3344 USDT |
17,416.4259 XRP |
2.5194 USDT |
2.2675 USDT |
2.5194 USDT |
2.2855 USDT |
| 2025-11-02 |
2.5379 USDT |
588.6611 XRP |
2.5165 USDT |
2.5165 USDT |
2.5390 USDT |
2.5390 USDT |
| 2025-11-01 |
0.0000 USDT |
0.0000 XRP |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
2.5155 USDT |
| 2025-10-31 |
2.5114 USDT |
5,338.5231 XRP |
2.4803 USDT |
2.4803 USDT |
2.5259 USDT |
2.4920 USDT |
| 2025-10-30 |
2.4180 USDT |
1,809.6491 XRP |
2.4804 USDT |
2.3820 USDT |
2.4804 USDT |
2.3820 USDT |
| 2025-10-29 |
2.5992 USDT |
6,289.2125 XRP |
2.6078 USDT |
2.5613 USDT |
2.6586 USDT |
2.6109 USDT |
| 2025-10-28 |
2.6377 USDT |
3,873.5482 XRP |
2.6343 USDT |
2.5822 USDT |
2.6789 USDT |
2.5822 USDT |
| 2025-10-27 |
2.6674 USDT |
187.2224 XRP |
2.6818 USDT |
2.6454 USDT |
2.6818 USDT |
2.6454 USDT |