Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
0.5968 USDT |
122,586.7948 XRP |
0.5846 USDT |
0.5796 USDT |
0.6086 USDT |
0.6073 USDT |
| 2022-04-30 |
0.6124 USDT |
57,563.9756 XRP |
0.6133 USDT |
0.5682 USDT |
0.6284 USDT |
0.5869 USDT |
| 2022-04-29 |
0.6229 USDT |
148,465.5976 XRP |
0.6411 USDT |
0.5999 USDT |
0.6415 USDT |
0.6118 USDT |
| 2022-04-28 |
0.6487 USDT |
89,511.8145 XRP |
0.6538 USDT |
0.6355 USDT |
0.6559 USDT |
0.6437 USDT |
| 2022-04-27 |
0.6506 USDT |
156,077.3806 XRP |
0.6414 USDT |
0.6390 USDT |
0.6626 USDT |
0.6498 USDT |
| 2022-04-26 |
0.6598 USDT |
266,394.8890 XRP |
0.6947 USDT |
0.6300 USDT |
0.7042 USDT |
0.6383 USDT |
| 2022-04-25 |
0.6722 USDT |
249,105.2233 XRP |
0.6996 USDT |
0.6466 USDT |
0.7003 USDT |
0.6948 USDT |
| 2022-04-24 |
0.7013 USDT |
38,988.4028 XRP |
0.7078 USDT |
0.6950 USDT |
0.7105 USDT |
0.6998 USDT |
| 2022-04-23 |
0.7142 USDT |
37,624.5756 XRP |
0.7201 USDT |
0.7047 USDT |
0.7252 USDT |
0.7057 USDT |
| 2022-04-22 |
0.7279 USDT |
182,063.4738 XRP |
0.7290 USDT |
0.7160 USDT |
0.7363 USDT |
0.7174 USDT |
| 2022-04-21 |
0.7520 USDT |
133,742.2681 XRP |
0.7535 USDT |
0.7198 USDT |
0.7648 USDT |
0.7268 USDT |
| 2022-04-20 |
0.7552 USDT |
80,185.9591 XRP |
0.7728 USDT |
0.7441 USDT |
0.7728 USDT |
0.7530 USDT |
| 2022-04-19 |
0.7682 USDT |
102,634.2222 XRP |
0.7737 USDT |
0.7591 USDT |
0.7804 USDT |
0.7740 USDT |
| 2022-04-18 |
0.7471 USDT |
149,436.1750 XRP |
0.7507 USDT |
0.7286 USDT |
0.7686 USDT |
0.7673 USDT |
| 2022-04-17 |
0.7771 USDT |
67,750.8561 XRP |
0.7806 USDT |
0.7493 USDT |
0.7857 USDT |
0.7493 USDT |
| 2022-04-16 |
0.7768 USDT |
73,535.2370 XRP |
0.7809 USDT |
0.7674 USDT |
0.7976 USDT |
0.7789 USDT |
| 2022-04-15 |
0.7760 USDT |
110,570.6547 XRP |
0.7280 USDT |
0.7270 USDT |
0.7953 USDT |
0.7781 USDT |
| 2022-04-14 |
0.7273 USDT |
42,318.3999 XRP |
0.7285 USDT |
0.7105 USDT |
0.7391 USDT |
0.7274 USDT |
| 2022-04-13 |
0.7136 USDT |
121,011.2045 XRP |
0.7155 USDT |
0.7018 USDT |
0.7249 USDT |
0.7249 USDT |
| 2022-04-12 |
0.7059 USDT |
264,178.5937 XRP |
0.6969 USDT |
0.6927 USDT |
0.7239 USDT |
0.7210 USDT |
| 2022-04-11 |
0.7170 USDT |
234,229.1267 XRP |
0.7512 USDT |
0.6845 USDT |
0.7519 USDT |
0.6980 USDT |
| 2022-04-10 |
0.7647 USDT |
42,688.4792 XRP |
0.7613 USDT |
0.7539 USDT |
0.7725 USDT |
0.7575 USDT |
| 2022-04-09 |
0.7603 USDT |
48,076.5443 XRP |
0.7569 USDT |
0.7517 USDT |
0.7661 USDT |
0.7605 USDT |
| 2022-04-08 |
0.7704 USDT |
207,428.7551 XRP |
0.7859 USDT |
0.7492 USDT |
0.7936 USDT |
0.7534 USDT |
| 2022-04-07 |
0.7779 USDT |
241,924.4849 XRP |
0.7611 USDT |
0.7447 USDT |
0.7895 USDT |
0.7895 USDT |
| 2022-04-06 |
0.7839 USDT |
89,624.1232 XRP |
0.8123 USDT |
0.7587 USDT |
0.8168 USDT |
0.7671 USDT |
| 2022-04-05 |
0.8265 USDT |
1,056,493.4566 XRP |
0.8260 USDT |
0.8158 USDT |
0.8333 USDT |
0.8218 USDT |
| 2022-04-04 |
0.8249 USDT |
86,941.7293 XRP |
0.8416 USDT |
0.8072 USDT |
0.8416 USDT |
0.8293 USDT |
| 2022-04-03 |
0.8373 USDT |
46,924.6717 XRP |
0.8217 USDT |
0.8153 USDT |
0.8488 USDT |
0.8417 USDT |
| 2022-04-02 |
0.8345 USDT |
23,675.0639 XRP |
0.8286 USDT |
0.8207 USDT |
0.8483 USDT |
0.8241 USDT |
| 2022-04-01 |
0.8212 USDT |
36,125.6139 XRP |
0.8172 USDT |
0.8069 USDT |
0.8322 USDT |
0.8261 USDT |
| 2022-03-31 |
0.8289 USDT |
130,557.4088 XRP |
0.8592 USDT |
0.7827 USDT |
0.8710 USDT |
0.8174 USDT |
| 2022-03-30 |
0.8594 USDT |
67,300.4518 XRP |
0.8561 USDT |
0.8478 USDT |
0.8692 USDT |
0.8616 USDT |
| 2022-03-29 |
0.8656 USDT |
105,078.4601 XRP |
0.8645 USDT |
0.8077 USDT |
0.8852 USDT |
0.8564 USDT |
| 2022-03-28 |
0.8717 USDT |
291,931.3658 XRP |
0.8560 USDT |
0.8558 USDT |
0.9091 USDT |
0.8741 USDT |
| 2022-03-27 |
0.8427 USDT |
61,612.1025 XRP |
0.8332 USDT |
0.8284 USDT |
0.8549 USDT |
0.8547 USDT |
| 2022-03-26 |
0.8280 USDT |
40,372.3981 XRP |
0.8242 USDT |
0.8216 USDT |
0.8331 USDT |
0.8331 USDT |
| 2022-03-25 |
0.8353 USDT |
94,560.7194 XRP |
0.8426 USDT |
0.8217 USDT |
0.8435 USDT |
0.8247 USDT |
| 2022-03-24 |
0.8381 USDT |
53,226.4788 XRP |
0.8363 USDT |
0.8308 USDT |
0.8483 USDT |
0.8415 USDT |
| 2022-03-23 |
0.8285 USDT |
142,177.6502 XRP |
0.8380 USDT |
0.8199 USDT |
0.8437 USDT |
0.8362 USDT |
| 2022-03-22 |
0.8446 USDT |
150,120.4587 XRP |
0.8386 USDT |
0.7840 USDT |
0.8640 USDT |
0.8351 USDT |
| 2022-03-21 |
0.8144 USDT |
259,240.0956 XRP |
0.8061 USDT |
0.7921 USDT |
0.8524 USDT |
0.8349 USDT |
| 2022-03-20 |
0.8067 USDT |
49,585.6137 XRP |
0.8142 USDT |
0.7981 USDT |
0.8160 USDT |
0.8047 USDT |
| 2022-03-19 |
0.8082 USDT |
41,239.7391 XRP |
0.7956 USDT |
0.7925 USDT |
0.8243 USDT |
0.8184 USDT |
| 2022-03-18 |
0.7889 USDT |
381,415.8944 XRP |
0.7985 USDT |
0.7804 USDT |
0.7992 USDT |
0.7983 USDT |
| 2022-03-17 |
0.7894 USDT |
467,760.1233 XRP |
0.7910 USDT |
0.7668 USDT |
0.8273 USDT |
0.7921 USDT |
| 2022-03-16 |
0.7675 USDT |
80,651.9688 XRP |
0.7654 USDT |
0.7577 USDT |
0.7931 USDT |
0.7870 USDT |
| 2022-03-15 |
0.7622 USDT |
114,389.8873 XRP |
0.7730 USDT |
0.7450 USDT |
0.7749 USDT |
0.7683 USDT |
| 2022-03-14 |
0.7663 USDT |
60,440.3485 XRP |
0.7576 USDT |
0.7516 USDT |
0.7760 USDT |
0.7737 USDT |
| 2022-03-13 |
0.7898 USDT |
71,735.2227 XRP |
0.7841 USDT |
0.7552 USDT |
0.7997 USDT |
0.7609 USDT |