Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1.2928 USDT |
863,416.3333 XRP |
1.2992 USDT |
1.2502 USDT |
1.3148 USDT |
1.2942 USDT |
| 2026-09-16 |
1.2803 USDT |
1,488,053.9207 XRP |
1.2855 USDT |
1.2502 USDT |
1.3148 USDT |
1.3018 USDT |
| 2026-09-15 |
1.3550 USDT |
2,726,567.0871 XRP |
1.4215 USDT |
1.2657 USDT |
1.4432 USDT |
1.2863 USDT |
| 2026-09-14 |
1.4358 USDT |
41,847.3884 XRP |
1.3383 USDT |
1.3383 USDT |
1.4892 USDT |
1.4241 USDT |
| 2026-09-13 |
1.3494 USDT |
8,366.3526 XRP |
1.3644 USDT |
1.3366 USDT |
1.3647 USDT |
1.3426 USDT |
| 2026-09-12 |
1.3675 USDT |
35,868.9451 XRP |
1.3618 USDT |
1.3615 USDT |
1.3722 USDT |
1.3655 USDT |
| 2026-09-11 |
1.3609 USDT |
29,142.3050 XRP |
1.3351 USDT |
1.3219 USDT |
1.4250 USDT |
1.3545 USDT |
| 2026-09-10 |
1.3619 USDT |
26,770.5981 XRP |
1.3938 USDT |
1.3323 USDT |
1.3938 USDT |
1.3385 USDT |
| 2026-09-09 |
1.4151 USDT |
8,711.2461 XRP |
1.4197 USDT |
1.3825 USDT |
1.4396 USDT |
1.3921 USDT |
| 2026-09-08 |
1.4103 USDT |
56,122.9573 XRP |
1.3985 USDT |
1.3825 USDT |
1.4429 USDT |
1.4169 USDT |
| 2026-09-07 |
1.4040 USDT |
6,299.9347 XRP |
1.4252 USDT |
1.3798 USDT |
1.4252 USDT |
1.3970 USDT |
| 2026-09-06 |
1.4165 USDT |
6,016.3177 XRP |
1.4182 USDT |
1.4036 USDT |
1.4246 USDT |
1.4246 USDT |
| 2026-09-05 |
1.4119 USDT |
7,953.0983 XRP |
1.3982 USDT |
1.3964 USDT |
1.4215 USDT |
1.4185 USDT |
| 2026-09-04 |
1.4375 USDT |
21,081.4764 XRP |
1.4527 USDT |
1.3973 USDT |
1.4613 USDT |
1.3983 USDT |
| 2026-09-03 |
1.4201 USDT |
33,357.5680 XRP |
1.3521 USDT |
1.3418 USDT |
1.4807 USDT |
1.4553 USDT |
| 2026-09-02 |
1.3408 USDT |
13,050.0259 XRP |
1.3537 USDT |
1.3128 USDT |
1.3540 USDT |
1.3429 USDT |
| 2026-09-01 |
1.3656 USDT |
24,848.6003 XRP |
1.3915 USDT |
1.3398 USDT |
1.3915 USDT |
1.3530 USDT |
| 2026-08-31 |
1.3687 USDT |
12,204.4360 XRP |
1.3684 USDT |
1.3385 USDT |
1.3898 USDT |
1.3898 USDT |
| 2026-08-30 |
1.4069 USDT |
11,647.1385 XRP |
1.3932 USDT |
1.3674 USDT |
1.4319 USDT |
1.3715 USDT |
| 2026-08-29 |
1.3864 USDT |
2,845.0083 XRP |
1.3772 USDT |
1.3772 USDT |
1.3966 USDT |
1.3966 USDT |
| 2026-08-28 |
1.4103 USDT |
51,308.9748 XRP |
1.4555 USDT |
1.3649 USDT |
1.4555 USDT |
1.3805 USDT |
| 2026-08-27 |
1.4296 USDT |
42,612.5187 XRP |
1.4093 USDT |
1.3928 USDT |
1.4712 USDT |
1.4517 USDT |
| 2026-08-26 |
1.4099 USDT |
103,050.6819 XRP |
1.4254 USDT |
1.3608 USDT |
1.4494 USDT |
1.4231 USDT |
| 2026-08-25 |
1.4804 USDT |
65,073.3321 XRP |
1.5087 USDT |
1.4119 USDT |
1.5447 USDT |
1.4289 USDT |
| 2026-08-24 |
1.4868 USDT |
51,134.6223 XRP |
1.5084 USDT |
1.4545 USDT |
1.5282 USDT |
1.4805 USDT |
| 2026-08-23 |
1.4878 USDT |
37,794.4513 XRP |
1.4898 USDT |
1.4405 USDT |
1.5452 USDT |
1.5323 USDT |
| 2026-08-22 |
1.5075 USDT |
100,148.4835 XRP |
1.4290 USDT |
1.4231 USDT |
1.6995 USDT |
1.4731 USDT |
| 2026-08-21 |
1.3908 USDT |
83,469.8925 XRP |
1.2915 USDT |
1.2696 USDT |
1.4728 USDT |
1.4488 USDT |
| 2026-08-20 |
1.2060 USDT |
47,627.6738 XRP |
1.1093 USDT |
1.0940 USDT |
1.3335 USDT |
1.2696 USDT |
| 2026-08-19 |
1.0854 USDT |
58,644.5411 XRP |
0.9997 USDT |
0.9997 USDT |
1.1313 USDT |
1.1057 USDT |
| 2026-08-18 |
0.9962 USDT |
6,969.0970 XRP |
1.0029 USDT |
0.9905 USDT |
1.0041 USDT |
1.0016 USDT |
| 2026-08-17 |
0.9976 USDT |
30,790.1321 XRP |
0.9931 USDT |
0.9886 USDT |
1.0059 USDT |
1.0005 USDT |
| 2026-08-16 |
0.9944 USDT |
38,130.6376 XRP |
1.0017 USDT |
0.9913 USDT |
1.0021 USDT |
0.9923 USDT |
| 2026-08-15 |
1.0038 USDT |
5,785.6647 XRP |
0.9994 USDT |
0.9985 USDT |
1.0062 USDT |
0.9985 USDT |
| 2026-08-14 |
1.0001 USDT |
3,161.6981 XRP |
1.0107 USDT |
0.9926 USDT |
1.0107 USDT |
0.9991 USDT |
| 2026-08-13 |
1.0066 USDT |
3,203.8232 XRP |
1.0040 USDT |
0.9998 USDT |
1.0123 USDT |
1.0097 USDT |
| 2026-08-12 |
1.0145 USDT |
8,524.8403 XRP |
1.0200 USDT |
1.0050 USDT |
1.0251 USDT |
1.0050 USDT |
| 2026-08-11 |
1.0088 USDT |
48,101.4560 XRP |
1.0111 USDT |
0.9965 USDT |
1.0249 USDT |
1.0249 USDT |
| 2026-08-10 |
1.0205 USDT |
27,639.4309 XRP |
1.0373 USDT |
1.0099 USDT |
1.0373 USDT |
1.0117 USDT |
| 2026-08-09 |
1.0409 USDT |
15,572.2210 XRP |
1.0370 USDT |
1.0352 USDT |
1.0434 USDT |
1.0434 USDT |
| 2026-08-08 |
1.0365 USDT |
3,289.7175 XRP |
1.0305 USDT |
1.0305 USDT |
1.0471 USDT |
1.0431 USDT |
| 2026-08-07 |
1.0283 USDT |
43,867.0543 XRP |
1.0370 USDT |
1.0137 USDT |
1.0388 USDT |
1.0241 USDT |
| 2026-08-06 |
1.0474 USDT |
18,150.5464 XRP |
1.0525 USDT |
1.0334 USDT |
1.0583 USDT |
1.0351 USDT |
| 2026-08-05 |
1.0644 USDT |
36,664.1520 XRP |
1.0675 USDT |
1.0588 USDT |
1.0707 USDT |
1.0643 USDT |
| 2026-08-04 |
1.0752 USDT |
13,140.3875 XRP |
1.0726 USDT |
1.0713 USDT |
1.0816 USDT |
1.0775 USDT |
| 2026-08-03 |
1.0766 USDT |
3,961.5972 XRP |
1.0768 USDT |
1.0653 USDT |
1.0840 USDT |
1.0753 USDT |
| 2026-08-02 |
1.0667 USDT |
9,603.2287 XRP |
1.0622 USDT |
1.0614 USDT |
1.0926 USDT |
1.0924 USDT |
| 2026-08-01 |
1.0565 USDT |
9,467.7293 XRP |
1.0559 USDT |
1.0494 USDT |
1.0609 USDT |
1.0607 USDT |
| 2026-07-31 |
1.0639 USDT |
67,914.7730 XRP |
1.0842 USDT |
1.0589 USDT |
1.0874 USDT |
1.0646 USDT |
| 2026-07-30 |
1.0807 USDT |
3,249.5609 XRP |
1.0740 USDT |
1.0702 USDT |
1.0920 USDT |
1.0877 USDT |