Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.5217 USDT |
73,962.4727 XRP |
0.5234 USDT |
0.5191 USDT |
0.5255 USDT |
0.5207 USDT |
| 2024-05-17 |
0.5227 USDT |
67,215.7903 XRP |
0.5157 USDT |
0.5140 USDT |
0.5284 USDT |
0.5242 USDT |
| 2024-05-16 |
0.5172 USDT |
296,359.1724 XRP |
0.5184 USDT |
0.5125 USDT |
0.5224 USDT |
0.5152 USDT |
| 2024-05-15 |
0.5050 USDT |
213,963.0895 XRP |
0.5000 USDT |
0.4969 USDT |
0.5193 USDT |
0.5179 USDT |
| 2024-05-14 |
0.5040 USDT |
408,351.4461 XRP |
0.5051 USDT |
0.4979 USDT |
0.5129 USDT |
0.5002 USDT |
| 2024-05-13 |
0.5046 USDT |
244,405.3831 XRP |
0.4995 USDT |
0.4870 USDT |
0.5117 USDT |
0.5043 USDT |
| 2024-05-12 |
0.5016 USDT |
183,515.3175 XRP |
0.5056 USDT |
0.4959 USDT |
0.5083 USDT |
0.4994 USDT |
| 2024-05-11 |
0.5040 USDT |
64,920.8128 XRP |
0.5020 USDT |
0.5009 USDT |
0.5071 USDT |
0.5059 USDT |
| 2024-05-10 |
0.5127 USDT |
372,467.8117 XRP |
0.5205 USDT |
0.4978 USDT |
0.5205 USDT |
0.5025 USDT |
| 2024-05-09 |
0.5170 USDT |
59,826.1588 XRP |
0.5177 USDT |
0.5090 USDT |
0.5237 USDT |
0.5209 USDT |
| 2024-05-08 |
0.5236 USDT |
156,823.8448 XRP |
0.5235 USDT |
0.5161 USDT |
0.5295 USDT |
0.5174 USDT |
| 2024-05-07 |
0.5364 USDT |
228,697.7472 XRP |
0.5394 USDT |
0.5224 USDT |
0.5430 USDT |
0.5237 USDT |
| 2024-05-06 |
0.5423 USDT |
316,521.4599 XRP |
0.5296 USDT |
0.5255 USDT |
0.5693 USDT |
0.5416 USDT |
| 2024-05-05 |
0.5294 USDT |
74,702.1660 XRP |
0.5295 USDT |
0.5241 USDT |
0.5329 USDT |
0.5292 USDT |
| 2024-05-04 |
0.5327 USDT |
151,579.4864 XRP |
0.5312 USDT |
0.5277 USDT |
0.5404 USDT |
0.5301 USDT |
| 2024-05-03 |
0.5240 USDT |
453,606.0047 XRP |
0.5184 USDT |
0.5151 USDT |
0.5450 USDT |
0.5316 USDT |
| 2024-05-02 |
0.5168 USDT |
139,212.3177 XRP |
0.5176 USDT |
0.5076 USDT |
0.5243 USDT |
0.5194 USDT |
| 2024-05-01 |
0.4976 USDT |
376,678.4377 XRP |
0.5010 USDT |
0.4784 USDT |
0.5214 USDT |
0.5182 USDT |
| 2024-04-30 |
0.5054 USDT |
431,774.1264 XRP |
0.5141 USDT |
0.4877 USDT |
0.5193 USDT |
0.4986 USDT |
| 2024-04-29 |
0.5073 USDT |
406,144.1226 XRP |
0.5097 USDT |
0.4990 USDT |
0.5175 USDT |
0.5169 USDT |
| 2024-04-28 |
0.5185 USDT |
87,821.2134 XRP |
0.5179 USDT |
0.5088 USDT |
0.5251 USDT |
0.5088 USDT |
| 2024-04-27 |
0.5153 USDT |
180,829.2273 XRP |
0.5259 USDT |
0.5080 USDT |
0.5259 USDT |
0.5180 USDT |
| 2024-04-26 |
0.5253 USDT |
290,555.4247 XRP |
0.5261 USDT |
0.5151 USDT |
0.5357 USDT |
0.5242 USDT |
| 2024-04-25 |
0.5241 USDT |
549,915.4840 XRP |
0.5270 USDT |
0.5141 USDT |
0.5326 USDT |
0.5260 USDT |
| 2024-04-24 |
0.5346 USDT |
418,124.2191 XRP |
0.5453 USDT |
0.5213 USDT |
0.5515 USDT |
0.5236 USDT |
| 2024-04-23 |
0.5473 USDT |
452,434.6982 XRP |
0.5554 USDT |
0.5419 USDT |
0.5563 USDT |
0.5450 USDT |
| 2024-04-22 |
0.5454 USDT |
534,189.8914 XRP |
0.5244 USDT |
0.5224 USDT |
0.5705 USDT |
0.5580 USDT |
| 2024-04-21 |
0.5274 USDT |
161,040.6444 XRP |
0.5266 USDT |
0.5193 USDT |
0.5361 USDT |
0.5241 USDT |
| 2024-04-20 |
0.5167 USDT |
375,750.7630 XRP |
0.5028 USDT |
0.4989 USDT |
0.5300 USDT |
0.5298 USDT |
| 2024-04-19 |
0.4976 USDT |
302,279.9570 XRP |
0.5020 USDT |
0.4671 USDT |
0.5102 USDT |
0.5035 USDT |
| 2024-04-18 |
0.4965 USDT |
1,290,272.1700 XRP |
0.4952 USDT |
0.4861 USDT |
0.5052 USDT |
0.5025 USDT |
| 2024-04-17 |
0.4933 USDT |
356,599.5831 XRP |
0.4950 USDT |
0.4727 USDT |
0.5079 USDT |
0.4934 USDT |
| 2024-04-16 |
0.4913 USDT |
555,151.9538 XRP |
0.4976 USDT |
0.4765 USDT |
0.5009 USDT |
0.4960 USDT |
| 2024-04-15 |
0.5042 USDT |
1,280,982.6286 XRP |
0.5029 USDT |
0.4813 USDT |
0.5184 USDT |
0.4966 USDT |
| 2024-04-14 |
0.4828 USDT |
1,285,830.5793 XRP |
0.4786 USDT |
0.4643 USDT |
0.5070 USDT |
0.5070 USDT |
| 2024-04-13 |
0.4883 USDT |
1,672,245.9525 XRP |
0.5464 USDT |
0.4269 USDT |
0.5481 USDT |
0.4811 USDT |
| 2024-04-12 |
0.5571 USDT |
2,001,666.1499 XRP |
0.6080 USDT |
0.5100 USDT |
0.6157 USDT |
0.5459 USDT |
| 2024-04-11 |
0.6151 USDT |
466,463.9572 XRP |
0.6166 USDT |
0.6032 USDT |
0.6213 USDT |
0.6083 USDT |
| 2024-04-10 |
0.6087 USDT |
260,500.9166 XRP |
0.6124 USDT |
0.5913 USDT |
0.6203 USDT |
0.6203 USDT |
| 2024-04-09 |
0.6178 USDT |
260,117.7543 XRP |
0.6155 USDT |
0.6016 USDT |
0.6419 USDT |
0.6129 USDT |
| 2024-04-08 |
0.6076 USDT |
334,746.2058 XRP |
0.5922 USDT |
0.5889 USDT |
0.6257 USDT |
0.6151 USDT |
| 2024-04-07 |
0.5953 USDT |
1,712,787.3186 XRP |
0.5933 USDT |
0.5901 USDT |
0.6020 USDT |
0.5925 USDT |
| 2024-04-06 |
0.5908 USDT |
72,852.6470 XRP |
0.5859 USDT |
0.5854 USDT |
0.5984 USDT |
0.5936 USDT |
| 2024-04-05 |
0.5843 USDT |
189,166.4208 XRP |
0.5930 USDT |
0.5687 USDT |
0.5934 USDT |
0.5875 USDT |
| 2024-04-04 |
0.5919 USDT |
368,674.8725 XRP |
0.5736 USDT |
0.5625 USDT |
0.6166 USDT |
0.5897 USDT |
| 2024-04-03 |
0.5826 USDT |
335,050.9694 XRP |
0.5868 USDT |
0.5676 USDT |
0.5926 USDT |
0.5752 USDT |
| 2024-04-02 |
0.5893 USDT |
665,088.0535 XRP |
0.6106 USDT |
0.5796 USDT |
0.6179 USDT |
0.5873 USDT |
| 2024-04-01 |
0.6118 USDT |
354,118.3068 XRP |
0.6284 USDT |
0.5956 USDT |
0.6328 USDT |
0.6115 USDT |
| 2024-03-31 |
0.6269 USDT |
37,475.6272 XRP |
0.6214 USDT |
0.6214 USDT |
0.6294 USDT |
0.6294 USDT |
| 2024-03-30 |
0.6268 USDT |
55,738.7607 XRP |
0.6289 USDT |
0.6190 USDT |
0.6367 USDT |
0.6203 USDT |