Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-11 |
1.1138 USDT |
62,814.6902 XRP |
1.1072 USDT |
1.0917 USDT |
1.1357 USDT |
1.1146 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 |
| 2026-06-06 |
1.0888 USDT |
47,285.0617 XRP |
1.1106 USDT |
1.0559 USDT |
1.1106 USDT |
1.0939 USDT |
| 2026-06-05 |
1.1127 USDT |
33,524.7481 XRP |
1.1552 USDT |
1.0851 USDT |
1.1552 USDT |
1.1026 USDT |
| 2026-06-04 |
1.1739 USDT |
46,701.0488 XRP |
1.1884 USDT |
1.1476 USDT |
1.2096 USDT |
1.1650 USDT |
| 2026-06-03 |
1.2159 USDT |
22,049.2737 XRP |
1.2243 USDT |
1.1918 USDT |
1.2485 USDT |
1.2013 USDT |
| 2026-06-02 |
1.2453 USDT |
34,643.3434 XRP |
1.2931 USDT |
1.2083 USDT |
1.2931 USDT |
1.2083 USDT |
| 2026-06-01 |
1.2989 USDT |
35,602.7578 XRP |
1.3363 USDT |
1.2811 USDT |
1.3380 USDT |
1.2963 USDT |
| 2026-05-31 |
1.3330 USDT |
7,743.4752 XRP |
1.3411 USDT |
1.3221 USDT |
1.3450 USDT |
1.3334 USDT |
| 2026-05-30 |
1.3472 USDT |
19,896.0352 XRP |
1.3364 USDT |
1.3364 USDT |
1.3628 USDT |
1.3391 USDT |
| 2026-05-29 |
1.3093 USDT |
21,846.6964 XRP |
1.3100 USDT |
1.2964 USDT |
1.3316 USDT |
1.3233 USDT |
| 2026-05-28 |
1.2894 USDT |
41,997.8770 XRP |
1.3089 USDT |
1.2692 USDT |
1.3276 USDT |
1.3146 USDT |
| 2026-05-27 |
1.3280 USDT |
35,971.4702 XRP |
1.3306 USDT |
1.3047 USDT |
1.3367 USDT |
1.3047 USDT |
| 2026-05-26 |
1.3413 USDT |
11,412.9765 XRP |
1.3492 USDT |
1.3288 USDT |
1.3592 USDT |
1.3318 USDT |
| 2026-05-25 |
1.3558 USDT |
20,715.4142 XRP |
1.3533 USDT |
1.3482 USDT |
1.3623 USDT |
1.3482 USDT |
| 2026-05-24 |
1.3604 USDT |
19,446.4649 XRP |
1.3586 USDT |
1.3458 USDT |
1.3689 USDT |
1.3489 USDT |
| 2026-05-23 |
1.3314 USDT |
49,150.7570 XRP |
1.3328 USDT |
1.3071 USDT |
1.3720 USDT |
1.3591 USDT |
| 2026-05-22 |
1.3612 USDT |
33,934.5463 XRP |
1.3709 USDT |
1.3388 USDT |
1.3736 USDT |
1.3388 USDT |
| 2026-05-21 |
1.3735 USDT |
12,533.2855 XRP |
1.3810 USDT |
1.3562 USDT |
1.3831 USDT |
1.3746 USDT |
| 2026-05-20 |
1.3701 USDT |
11,849.4287 XRP |
1.3559 USDT |
1.3489 USDT |
1.3755 USDT |
1.3693 USDT |
| 2026-05-19 |
1.3683 USDT |
24,455.8982 XRP |
1.3859 USDT |
1.3557 USDT |
1.3877 USDT |
1.3621 USDT |
| 2026-05-18 |
1.3885 USDT |
19,186.4767 XRP |
1.3964 USDT |
1.3689 USDT |
1.3998 USDT |
1.3895 USDT |
| 2026-05-17 |
1.4097 USDT |
19,134.4235 XRP |
1.4166 USDT |
1.3816 USDT |
1.4258 USDT |
1.3997 USDT |
| 2026-05-16 |
1.4143 USDT |
38,079.5085 XRP |
1.4291 USDT |
1.4013 USDT |
1.4291 USDT |
1.4142 USDT |
| 2026-05-15 |
1.4621 USDT |
16,777.5164 XRP |
1.4978 USDT |
1.4310 USDT |
1.4997 USDT |
1.4311 USDT |
| 2026-05-14 |
1.4618 USDT |
22,572.2749 XRP |
1.4298 USDT |
1.4278 USDT |
1.5463 USDT |
1.5029 USDT |
| 2026-05-13 |
1.4431 USDT |
10,578.4224 XRP |
1.4376 USDT |
1.4156 USDT |
1.4685 USDT |
1.4235 USDT |
| 2026-05-12 |
1.4582 USDT |
7,487.3469 XRP |
1.4820 USDT |
1.4216 USDT |
1.4820 USDT |
1.4406 USDT |
| 2026-05-11 |
1.4576 USDT |
20,004.8581 XRP |
1.4744 USDT |
1.4455 USDT |
1.4802 USDT |
1.4725 USDT |
| 2026-05-10 |
1.4511 USDT |
16,659.5773 XRP |
1.4173 USDT |
1.4120 USDT |
1.5057 USDT |
1.4708 USDT |
| 2026-05-09 |
1.4246 USDT |
41,268.8048 XRP |
1.4208 USDT |
1.4126 USDT |
1.4334 USDT |
1.4243 USDT |
| 2026-05-08 |
1.4026 USDT |
8,696.0002 XRP |
1.3872 USDT |
1.3773 USDT |
1.4225 USDT |
1.4191 USDT |
| 2026-05-07 |
1.3944 USDT |
31,638.1760 XRP |
1.4135 USDT |
1.3816 USDT |
1.4170 USDT |
1.3878 USDT |
| 2026-05-06 |
1.4358 USDT |
30,864.3775 XRP |
1.4143 USDT |
1.4143 USDT |
1.4563 USDT |
1.4238 USDT |
| 2026-05-05 |
1.4112 USDT |
19,777.6621 XRP |
1.3935 USDT |
1.3935 USDT |
1.4174 USDT |
1.4158 USDT |
| 2026-05-04 |
1.4028 USDT |
21,207.7950 XRP |
1.3839 USDT |
1.3839 USDT |
1.4195 USDT |
1.3953 USDT |
| 2026-05-03 |
1.3972 USDT |
5,707.9088 XRP |
1.3908 USDT |
1.3907 USDT |
1.3990 USDT |
1.3978 USDT |
| 2026-05-02 |
1.3908 USDT |
6,685.4627 XRP |
1.3895 USDT |
1.3852 USDT |
1.3964 USDT |
1.3953 USDT |
| 2026-05-01 |
1.3846 USDT |
22,970.3993 XRP |
1.3728 USDT |
1.3655 USDT |
1.3971 USDT |
1.3819 USDT |
| 2026-04-30 |
1.3710 USDT |
22,518.1853 XRP |
1.3808 USDT |
1.3621 USDT |
1.3808 USDT |
1.3696 USDT |
| 2026-04-29 |
1.3694 USDT |
18,578.2509 XRP |
1.3813 USDT |
1.3505 USDT |
1.4037 USDT |
1.3707 USDT |
| 2026-04-28 |
1.3809 USDT |
11,237.1254 XRP |
1.3913 USDT |
1.3735 USDT |
1.3944 USDT |
1.3793 USDT |
| 2026-04-27 |
1.4044 USDT |
10,901.1693 XRP |
1.4381 USDT |
1.3861 USDT |
1.4418 USDT |
1.3987 USDT |
| 2026-04-26 |
1.4284 USDT |
388.7026 XRP |
1.4292 USDT |
1.4271 USDT |
1.4311 USDT |
1.4271 USDT |
| 2026-04-25 |
1.4196 USDT |
32.4844 XRP |
1.4196 USDT |
1.4196 USDT |
1.4196 USDT |
1.4196 USDT |
| 2026-04-24 |
1.4334 USDT |
20,371.0450 XRP |
1.4390 USDT |
1.4250 USDT |
1.4460 USDT |
1.4420 USDT |
| 2026-04-23 |
1.4325 USDT |
12,793.5316 XRP |
1.4204 USDT |
1.4125 USDT |
1.4395 USDT |
1.4373 USDT |