Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
0.4580 USDT |
118,448.0144 XRP |
0.4624 USDT |
0.4548 USDT |
0.4659 USDT |
0.4654 USDT |
| 2022-10-31 |
0.4560 USDT |
78,123.6957 XRP |
0.4581 USDT |
0.4489 USDT |
0.4654 USDT |
0.4625 USDT |
| 2022-10-30 |
0.4596 USDT |
38,476.0785 XRP |
0.4716 USDT |
0.4540 USDT |
0.4728 USDT |
0.4540 USDT |
| 2022-10-29 |
0.4720 USDT |
120,929.9636 XRP |
0.4705 USDT |
0.4670 USDT |
0.4817 USDT |
0.4693 USDT |
| 2022-10-28 |
0.4667 USDT |
74,335.9096 XRP |
0.4613 USDT |
0.4583 USDT |
0.4731 USDT |
0.4731 USDT |
| 2022-10-27 |
0.4699 USDT |
23,200.6463 XRP |
0.4800 USDT |
0.4630 USDT |
0.4800 USDT |
0.4630 USDT |
| 2022-10-26 |
0.4679 USDT |
330,608.0232 XRP |
0.4596 USDT |
0.4590 USDT |
0.4701 USDT |
0.4641 USDT |
| 2022-10-25 |
0.4534 USDT |
334,987.0580 XRP |
0.4480 USDT |
0.4432 USDT |
0.4713 USDT |
0.4596 USDT |
| 2022-10-24 |
0.4593 USDT |
68,583.4421 XRP |
0.4714 USDT |
0.4476 USDT |
0.4720 USDT |
0.4549 USDT |
| 2022-10-23 |
0.4615 USDT |
25,827.1513 XRP |
0.4596 USDT |
0.4546 USDT |
0.4728 USDT |
0.4679 USDT |
| 2022-10-22 |
0.4640 USDT |
9,353.2956 XRP |
0.4578 USDT |
0.4564 USDT |
0.4712 USDT |
0.4647 USDT |
| 2022-10-21 |
0.4475 USDT |
389,530.3046 XRP |
0.4420 USDT |
0.4371 USDT |
0.4522 USDT |
0.4522 USDT |
| 2022-10-20 |
0.4481 USDT |
153,370.6965 XRP |
0.4581 USDT |
0.4232 USDT |
0.4632 USDT |
0.4480 USDT |
| 2022-10-19 |
0.4569 USDT |
8,084.9164 XRP |
0.4556 USDT |
0.4530 USDT |
0.4610 USDT |
0.4610 USDT |
| 2022-10-18 |
0.4703 USDT |
31,512.5544 XRP |
0.4772 USDT |
0.4590 USDT |
0.4773 USDT |
0.4640 USDT |
| 2022-10-17 |
0.4687 USDT |
167,232.4707 XRP |
0.4729 USDT |
0.4668 USDT |
0.4788 USDT |
0.4730 USDT |
| 2022-10-16 |
0.4830 USDT |
39,948.8916 XRP |
0.4832 USDT |
0.4722 USDT |
0.4869 USDT |
0.4728 USDT |
| 2022-10-15 |
0.4861 USDT |
9,329.3989 XRP |
0.4893 USDT |
0.4812 USDT |
0.4893 USDT |
0.4812 USDT |
| 2022-10-14 |
0.5002 USDT |
212,192.2615 XRP |
0.4975 USDT |
0.4817 USDT |
0.5300 USDT |
0.4842 USDT |
| 2022-10-13 |
0.4674 USDT |
335,021.5869 XRP |
0.4854 USDT |
0.4400 USDT |
0.4877 USDT |
0.4856 USDT |
| 2022-10-12 |
0.4881 USDT |
15,220.2906 XRP |
0.4863 USDT |
0.4863 USDT |
0.4905 USDT |
0.4864 USDT |
| 2022-10-11 |
0.4909 USDT |
81,836.7373 XRP |
0.4887 USDT |
0.4783 USDT |
0.5008 USDT |
0.4904 USDT |
| 2022-10-10 |
0.5163 USDT |
197,184.9046 XRP |
0.5319 USDT |
0.5030 USDT |
0.5332 USDT |
0.5030 USDT |
| 2022-10-09 |
0.5253 USDT |
62,546.7635 XRP |
0.5075 USDT |
0.5075 USDT |
0.5478 USDT |
0.5366 USDT |
| 2022-10-08 |
0.5210 USDT |
117,037.8995 XRP |
0.5179 USDT |
0.5158 USDT |
0.5280 USDT |
0.5158 USDT |
| 2022-10-07 |
0.4943 USDT |
173,523.6767 XRP |
0.4920 USDT |
0.4854 USDT |
0.5273 USDT |
0.5195 USDT |
| 2022-10-06 |
0.4955 USDT |
233,706.3439 XRP |
0.5008 USDT |
0.4889 USDT |
0.5057 USDT |
0.4944 USDT |
| 2022-10-05 |
0.4893 USDT |
55,930.1901 XRP |
0.4739 USDT |
0.4739 USDT |
0.5004 USDT |
0.4905 USDT |
| 2022-10-04 |
0.4617 USDT |
72,025.0369 XRP |
0.4534 USDT |
0.4530 USDT |
0.4829 USDT |
0.4801 USDT |
| 2022-10-03 |
0.4481 USDT |
205,381.0839 XRP |
0.4506 USDT |
0.4392 USDT |
0.4691 USDT |
0.4624 USDT |
| 2022-10-02 |
0.4679 USDT |
88,522.5921 XRP |
0.4760 USDT |
0.4472 USDT |
0.4776 USDT |
0.4481 USDT |
| 2022-10-01 |
0.4785 USDT |
27,577.7127 XRP |
0.4795 USDT |
0.4700 USDT |
0.4803 USDT |
0.4728 USDT |
| 2022-09-30 |
0.4810 USDT |
149,887.2019 XRP |
0.4791 USDT |
0.4697 USDT |
0.4980 USDT |
0.4790 USDT |
| 2022-09-29 |
0.4559 USDT |
80,684.1185 XRP |
0.4413 USDT |
0.4217 USDT |
0.5081 USDT |
0.4837 USDT |
| 2022-09-28 |
0.4304 USDT |
35,445.6779 XRP |
0.4453 USDT |
0.4230 USDT |
0.4511 USDT |
0.4507 USDT |
| 2022-09-27 |
0.4674 USDT |
246,387.0537 XRP |
0.4717 USDT |
0.4392 USDT |
0.4836 USDT |
0.4431 USDT |
| 2022-09-26 |
0.4825 USDT |
339,566.4060 XRP |
0.4890 USDT |
0.4591 USDT |
0.4961 USDT |
0.4677 USDT |
| 2022-09-25 |
0.4932 USDT |
295,025.3746 XRP |
0.4875 USDT |
0.4788 USDT |
0.5214 USDT |
0.4932 USDT |
| 2022-09-24 |
0.4932 USDT |
624,118.6660 XRP |
0.5092 USDT |
0.4750 USDT |
0.5201 USDT |
0.4861 USDT |
| 2022-09-23 |
0.5134 USDT |
683,959.3053 XRP |
0.4875 USDT |
0.4591 USDT |
0.5538 USDT |
0.5052 USDT |
| 2022-09-22 |
0.4579 USDT |
566,089.7822 XRP |
0.4134 USDT |
0.4134 USDT |
0.4949 USDT |
0.4893 USDT |
| 2022-09-21 |
0.4003 USDT |
1,105,174.8031 XRP |
0.4103 USDT |
0.3826 USDT |
0.4327 USDT |
0.3873 USDT |
| 2022-09-20 |
0.3950 USDT |
637,611.9823 XRP |
0.3788 USDT |
0.3740 USDT |
0.4217 USDT |
0.4137 USDT |
| 2022-09-19 |
0.3480 USDT |
944,755.4662 XRP |
0.3638 USDT |
0.3411 USDT |
0.3907 USDT |
0.3873 USDT |
| 2022-09-18 |
0.3813 USDT |
464,065.1372 XRP |
0.3730 USDT |
0.3576 USDT |
0.3974 USDT |
0.3576 USDT |
| 2022-09-17 |
0.3716 USDT |
395,938.7795 XRP |
0.3496 USDT |
0.3495 USDT |
0.3823 USDT |
0.3729 USDT |
| 2022-09-16 |
0.3325 USDT |
436,332.5735 XRP |
0.3250 USDT |
0.3230 USDT |
0.3590 USDT |
0.3566 USDT |
| 2022-09-15 |
0.3341 USDT |
211,949.8276 XRP |
0.3419 USDT |
0.3250 USDT |
0.3419 USDT |
0.3250 USDT |
| 2022-09-14 |
0.3371 USDT |
84,795.2245 XRP |
0.3318 USDT |
0.3318 USDT |
0.3431 USDT |
0.3431 USDT |
| 2022-09-13 |
0.3500 USDT |
387,018.9679 XRP |
0.3602 USDT |
0.3347 USDT |
0.3603 USDT |
0.3389 USDT |