Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
1.9932 USDT |
126,473.5174 XRP |
2.0131 USDT |
1.9172 USDT |
2.0744 USDT |
2.0135 USDT |
| 2025-06-22 |
1.9990 USDT |
100,938.3297 XRP |
2.0604 USDT |
1.9172 USDT |
2.0812 USDT |
1.9730 USDT |
| 2025-06-21 |
2.0922 USDT |
23,414.6348 XRP |
2.1169 USDT |
2.0214 USDT |
2.1415 USDT |
2.0434 USDT |
| 2025-06-20 |
2.1564 USDT |
23,761.3921 XRP |
2.1597 USDT |
2.0853 USDT |
2.1760 USDT |
2.1325 USDT |
| 2025-06-19 |
2.1679 USDT |
12,668.7051 XRP |
2.1770 USDT |
2.1538 USDT |
2.1816 USDT |
2.1646 USDT |
| 2025-06-18 |
2.1587 USDT |
23,162.4305 XRP |
2.1599 USDT |
2.1221 USDT |
2.1988 USDT |
2.1529 USDT |
| 2025-06-17 |
2.2158 USDT |
30,924.5162 XRP |
2.2252 USDT |
2.1489 USDT |
2.3006 USDT |
2.1536 USDT |
| 2025-06-16 |
2.2394 USDT |
12,794.7446 XRP |
2.1628 USDT |
2.1469 USDT |
2.3303 USDT |
2.3139 USDT |
| 2025-06-15 |
2.1542 USDT |
3,805.5435 XRP |
2.1436 USDT |
2.1283 USDT |
2.1728 USDT |
2.1728 USDT |
| 2025-06-14 |
2.1431 USDT |
3,811.7360 XRP |
2.1403 USDT |
2.1170 USDT |
2.1778 USDT |
2.1363 USDT |
| 2025-06-13 |
2.1237 USDT |
19,536.8501 XRP |
2.1793 USDT |
2.0894 USDT |
2.1885 USDT |
2.1416 USDT |
| 2025-06-12 |
2.2285 USDT |
7,100.2450 XRP |
2.2648 USDT |
2.1768 USDT |
2.2659 USDT |
2.1837 USDT |
| 2025-06-11 |
2.3141 USDT |
13,176.2855 XRP |
2.3074 USDT |
2.2590 USDT |
2.3308 USDT |
2.2602 USDT |
| 2025-06-10 |
2.2885 USDT |
9,102.3461 XRP |
2.3209 USDT |
2.2415 USDT |
2.3251 USDT |
2.3040 USDT |
| 2025-06-09 |
2.2660 USDT |
8,491.5947 XRP |
2.2638 USDT |
2.2251 USDT |
2.3251 USDT |
2.3235 USDT |
| 2025-06-08 |
2.2450 USDT |
20,355.1244 XRP |
2.1931 USDT |
2.1931 USDT |
2.2907 USDT |
2.2596 USDT |
| 2025-06-07 |
2.1682 USDT |
2,862.9410 XRP |
2.1596 USDT |
2.1596 USDT |
2.1893 USDT |
2.1804 USDT |
| 2025-06-06 |
2.1612 USDT |
3,000.7007 XRP |
2.1261 USDT |
2.1261 USDT |
2.1827 USDT |
2.1668 USDT |
| 2025-06-05 |
2.1444 USDT |
9,990.1650 XRP |
2.2072 USDT |
2.0698 USDT |
2.2199 USDT |
2.0884 USDT |
| 2025-06-04 |
2.2423 USDT |
4,359.1192 XRP |
2.2304 USDT |
2.2073 USDT |
2.2610 USDT |
2.2073 USDT |
| 2025-06-03 |
2.2140 USDT |
7,450.4735 XRP |
2.2062 USDT |
2.1915 USDT |
2.2734 USDT |
2.2536 USDT |
| 2025-06-02 |
2.1770 USDT |
9,665.8727 XRP |
2.1692 USDT |
2.1371 USDT |
2.2000 USDT |
2.1965 USDT |
| 2025-06-01 |
2.1562 USDT |
2,967.8362 XRP |
2.1723 USDT |
2.1292 USDT |
2.1725 USDT |
2.1670 USDT |
| 2025-05-31 |
2.1363 USDT |
9,101.2649 XRP |
2.1404 USDT |
2.0824 USDT |
2.1880 USDT |
2.1848 USDT |
| 2025-05-30 |
2.1995 USDT |
19,409.4168 XRP |
2.2402 USDT |
2.1477 USDT |
2.2402 USDT |
2.1791 USDT |
| 2025-05-29 |
2.2813 USDT |
29,125.4301 XRP |
2.2928 USDT |
2.2400 USDT |
2.3053 USDT |
2.2400 USDT |
| 2025-05-28 |
2.2718 USDT |
8,707.8779 XRP |
2.3079 USDT |
2.2387 USDT |
2.3147 USDT |
2.2765 USDT |
| 2025-05-27 |
2.2962 USDT |
10,727.1486 XRP |
2.3116 USDT |
2.2689 USDT |
2.3490 USDT |
2.3208 USDT |
| 2025-05-26 |
2.3335 USDT |
5,770.3990 XRP |
2.3475 USDT |
2.3027 USDT |
2.3540 USDT |
2.3157 USDT |
| 2025-05-25 |
2.2970 USDT |
3,306.0514 XRP |
2.3032 USDT |
2.2725 USDT |
2.3258 USDT |
2.3187 USDT |
| 2025-05-24 |
2.3122 USDT |
1,992.6911 XRP |
2.2901 USDT |
2.2901 USDT |
2.3479 USDT |
2.3392 USDT |
| 2025-05-23 |
2.4198 USDT |
35,877.1602 XRP |
2.4367 USDT |
2.3052 USDT |
2.4760 USDT |
2.3375 USDT |
| 2025-05-22 |
2.4191 USDT |
5,998.8798 XRP |
2.3940 USDT |
2.3900 USDT |
2.4509 USDT |
2.4179 USDT |
| 2025-05-21 |
2.3731 USDT |
20,310.8706 XRP |
2.3526 USDT |
2.3305 USDT |
2.4258 USDT |
2.4053 USDT |
| 2025-05-20 |
2.3543 USDT |
7,512.0149 XRP |
2.3788 USDT |
2.3198 USDT |
2.4016 USDT |
2.3480 USDT |
| 2025-05-19 |
2.3427 USDT |
12,366.1772 XRP |
2.4228 USDT |
2.2884 USDT |
2.4228 USDT |
2.3826 USDT |
| 2025-05-18 |
2.3855 USDT |
14,464.5499 XRP |
2.3590 USDT |
2.3414 USDT |
2.4385 USDT |
2.3737 USDT |
| 2025-05-17 |
2.3382 USDT |
15,045.2874 XRP |
2.3749 USDT |
2.3000 USDT |
2.3903 USDT |
2.3414 USDT |
| 2025-05-16 |
2.4002 USDT |
15,405.5503 XRP |
2.3782 USDT |
2.3643 USDT |
2.4331 USDT |
2.3903 USDT |
| 2025-05-15 |
2.4575 USDT |
17,924.0000 XRP |
2.5489 USDT |
2.3989 USDT |
2.5489 USDT |
2.4296 USDT |
| 2025-05-14 |
2.5893 USDT |
13,900.6153 XRP |
2.5603 USDT |
2.5322 USDT |
2.6435 USDT |
2.5481 USDT |
| 2025-05-13 |
2.5279 USDT |
23,021.5963 XRP |
2.5292 USDT |
2.4365 USDT |
2.6003 USDT |
2.5776 USDT |
| 2025-05-12 |
2.5328 USDT |
43,345.5975 XRP |
2.3777 USDT |
2.3660 USDT |
2.6130 USDT |
2.5337 USDT |
| 2025-05-11 |
2.3926 USDT |
23,987.2682 XRP |
2.4690 USDT |
2.3321 USDT |
2.4804 USDT |
2.3722 USDT |
| 2025-05-10 |
2.4153 USDT |
12,045.5052 XRP |
2.3457 USDT |
2.3457 USDT |
2.4674 USDT |
2.4674 USDT |
| 2025-05-09 |
2.3484 USDT |
11,125.2763 XRP |
2.3227 USDT |
2.2861 USDT |
2.4226 USDT |
2.3588 USDT |
| 2025-05-08 |
2.2509 USDT |
15,239.6406 XRP |
2.1431 USDT |
2.1315 USDT |
2.3247 USDT |
2.2970 USDT |
| 2025-05-07 |
2.1335 USDT |
34,144.1004 XRP |
2.1525 USDT |
2.1069 USDT |
2.1681 USDT |
2.1284 USDT |
| 2025-05-06 |
2.1104 USDT |
6,773.9802 XRP |
2.1309 USDT |
2.0835 USDT |
2.1389 USDT |
2.1364 USDT |
| 2025-05-05 |
2.1491 USDT |
10,529.6093 XRP |
2.1672 USDT |
2.1099 USDT |
2.1964 USDT |
2.1389 USDT |