Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.5428 USDT |
233,644.2949 XRP |
0.5472 USDT |
0.5317 USDT |
0.5551 USDT |
0.5392 USDT |
| 2024-10-14 |
0.5381 USDT |
71,072.9438 XRP |
0.5319 USDT |
0.5285 USDT |
0.5517 USDT |
0.5470 USDT |
| 2024-10-13 |
0.5327 USDT |
195,272.4219 XRP |
0.5398 USDT |
0.5254 USDT |
0.5398 USDT |
0.5315 USDT |
| 2024-10-12 |
0.5394 USDT |
139,837.7448 XRP |
0.5388 USDT |
0.5360 USDT |
0.5430 USDT |
0.5397 USDT |
| 2024-10-11 |
0.5369 USDT |
185,629.1553 XRP |
0.5300 USDT |
0.5298 USDT |
0.5424 USDT |
0.5389 USDT |
| 2024-10-10 |
0.5300 USDT |
71,465.0439 XRP |
0.5238 USDT |
0.5233 USDT |
0.5446 USDT |
0.5291 USDT |
| 2024-10-09 |
0.5312 USDT |
53,663.6800 XRP |
0.5314 USDT |
0.5217 USDT |
0.5340 USDT |
0.5225 USDT |
| 2024-10-08 |
0.5298 USDT |
18,464.1387 XRP |
0.5311 USDT |
0.5217 USDT |
0.5349 USDT |
0.5291 USDT |
| 2024-10-07 |
0.5382 USDT |
934,970.9697 XRP |
0.5338 USDT |
0.5294 USDT |
0.5446 USDT |
0.5328 USDT |
| 2024-10-06 |
0.5327 USDT |
55,201.9045 XRP |
0.5293 USDT |
0.5283 USDT |
0.5372 USDT |
0.5327 USDT |
| 2024-10-05 |
0.5316 USDT |
209,422.4847 XRP |
0.5334 USDT |
0.5264 USDT |
0.5353 USDT |
0.5317 USDT |
| 2024-10-04 |
0.5314 USDT |
508,072.8522 XRP |
0.5217 USDT |
0.5155 USDT |
0.5390 USDT |
0.5335 USDT |
| 2024-10-03 |
0.5292 USDT |
758,763.4566 XRP |
0.5376 USDT |
0.5073 USDT |
0.5595 USDT |
0.5248 USDT |
| 2024-10-02 |
0.5598 USDT |
643,584.6763 XRP |
0.5953 USDT |
0.5275 USDT |
0.6067 USDT |
0.5392 USDT |
| 2024-10-01 |
0.6078 USDT |
487,043.3809 XRP |
0.6129 USDT |
0.5784 USDT |
0.6425 USDT |
0.5989 USDT |
| 2024-09-30 |
0.6351 USDT |
299,160.2293 XRP |
0.6406 USDT |
0.6176 USDT |
0.6534 USDT |
0.6235 USDT |
| 2024-09-29 |
0.6407 USDT |
281,637.9297 XRP |
0.6136 USDT |
0.6078 USDT |
0.6639 USDT |
0.6430 USDT |
| 2024-09-28 |
0.6077 USDT |
465,650.6081 XRP |
0.5892 USDT |
0.5861 USDT |
0.6257 USDT |
0.6129 USDT |
| 2024-09-27 |
0.5884 USDT |
184,222.3419 XRP |
0.5904 USDT |
0.5829 USDT |
0.5948 USDT |
0.5889 USDT |
| 2024-09-26 |
0.5834 USDT |
84,994.5580 XRP |
0.5828 USDT |
0.5750 USDT |
0.5960 USDT |
0.5896 USDT |
| 2024-09-25 |
0.5888 USDT |
66,654.7899 XRP |
0.5901 USDT |
0.5833 USDT |
0.5948 USDT |
0.5842 USDT |
| 2024-09-24 |
0.5884 USDT |
30,732.1632 XRP |
0.5850 USDT |
0.5818 USDT |
0.5925 USDT |
0.5913 USDT |
| 2024-09-23 |
0.5872 USDT |
33,790.4288 XRP |
0.5874 USDT |
0.5796 USDT |
0.5948 USDT |
0.5856 USDT |
| 2024-09-22 |
0.5952 USDT |
41,913.2452 XRP |
0.5959 USDT |
0.5854 USDT |
0.6044 USDT |
0.5915 USDT |
| 2024-09-21 |
0.5982 USDT |
134,342.0306 XRP |
0.5844 USDT |
0.5807 USDT |
0.6117 USDT |
0.5972 USDT |
| 2024-09-20 |
0.5854 USDT |
72,683.8083 XRP |
0.5878 USDT |
0.5769 USDT |
0.5925 USDT |
0.5858 USDT |
| 2024-09-19 |
0.5869 USDT |
573,545.2175 XRP |
0.5859 USDT |
0.5819 USDT |
0.5937 USDT |
0.5879 USDT |
| 2024-09-18 |
0.5789 USDT |
174,782.2962 XRP |
0.5831 USDT |
0.5625 USDT |
0.5866 USDT |
0.5850 USDT |
| 2024-09-17 |
0.5883 USDT |
228,832.3162 XRP |
0.5848 USDT |
0.5796 USDT |
0.5972 USDT |
0.5844 USDT |
| 2024-09-16 |
0.5786 USDT |
38,447.3713 XRP |
0.5681 USDT |
0.5599 USDT |
0.5913 USDT |
0.5842 USDT |
| 2024-09-15 |
0.5875 USDT |
88,784.0553 XRP |
0.5948 USDT |
0.5692 USDT |
0.5955 USDT |
0.5706 USDT |
| 2024-09-14 |
0.5857 USDT |
308,551.4357 XRP |
0.5721 USDT |
0.5708 USDT |
0.5978 USDT |
0.5962 USDT |
| 2024-09-13 |
0.5687 USDT |
188,452.0297 XRP |
0.5613 USDT |
0.5558 USDT |
0.5738 USDT |
0.5715 USDT |
| 2024-09-12 |
0.5683 USDT |
315,284.7142 XRP |
0.5346 USDT |
0.5340 USDT |
0.5878 USDT |
0.5636 USDT |
| 2024-09-11 |
0.5328 USDT |
72,707.5107 XRP |
0.5406 USDT |
0.5245 USDT |
0.5406 USDT |
0.5354 USDT |
| 2024-09-10 |
0.5404 USDT |
648,308.2108 XRP |
0.5392 USDT |
0.5339 USDT |
0.5426 USDT |
0.5419 USDT |
| 2024-09-09 |
0.5354 USDT |
233,065.7157 XRP |
0.5288 USDT |
0.5245 USDT |
0.5426 USDT |
0.5400 USDT |
| 2024-09-08 |
0.5276 USDT |
612,763.2057 XRP |
0.5248 USDT |
0.5213 USDT |
0.5308 USDT |
0.5298 USDT |
| 2024-09-07 |
0.5275 USDT |
102,760.6672 XRP |
0.5215 USDT |
0.5203 USDT |
0.5329 USDT |
0.5239 USDT |
| 2024-09-06 |
0.5257 USDT |
292,457.0405 XRP |
0.5415 USDT |
0.5029 USDT |
0.5459 USDT |
0.5184 USDT |
| 2024-09-05 |
0.5488 USDT |
85,325.2676 XRP |
0.5573 USDT |
0.5404 USDT |
0.5590 USDT |
0.5446 USDT |
| 2024-09-04 |
0.5544 USDT |
64,676.8846 XRP |
0.5598 USDT |
0.5340 USDT |
0.5636 USDT |
0.5609 USDT |
| 2024-09-03 |
0.5692 USDT |
39,675.1678 XRP |
0.5666 USDT |
0.5578 USDT |
0.5718 USDT |
0.5591 USDT |
| 2024-09-02 |
0.5585 USDT |
92,258.1359 XRP |
0.5502 USDT |
0.5448 USDT |
0.5692 USDT |
0.5676 USDT |
| 2024-09-01 |
0.5549 USDT |
58,228.9579 XRP |
0.5660 USDT |
0.5437 USDT |
0.5660 USDT |
0.5492 USDT |
| 2024-08-31 |
0.5668 USDT |
29,138.2316 XRP |
0.5681 USDT |
0.5632 USDT |
0.5715 USDT |
0.5681 USDT |
| 2024-08-30 |
0.5599 USDT |
230,999.5424 XRP |
0.5608 USDT |
0.5470 USDT |
0.5670 USDT |
0.5669 USDT |
| 2024-08-29 |
0.5665 USDT |
217,475.6466 XRP |
0.5715 USDT |
0.5578 USDT |
0.5778 USDT |
0.5608 USDT |
| 2024-08-28 |
0.5709 USDT |
961,850.5065 XRP |
0.5658 USDT |
0.5569 USDT |
0.5842 USDT |
0.5693 USDT |
| 2024-08-27 |
0.5888 USDT |
693,972.7282 XRP |
0.5870 USDT |
0.5535 USDT |
0.5996 USDT |
0.5683 USDT |