Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
0.7975 USDT |
121,873.3365 XRP |
0.8053 USDT |
0.7218 USDT |
0.8450 USDT |
0.7861 USDT |
| 2022-03-11 |
0.7627 USDT |
177,600.6734 XRP |
0.7374 USDT |
0.7205 USDT |
0.8138 USDT |
0.8057 USDT |
| 2022-03-10 |
0.7373 USDT |
121,529.6162 XRP |
0.7660 USDT |
0.7269 USDT |
0.7813 USDT |
0.7400 USDT |
| 2022-03-09 |
0.7504 USDT |
152,718.4159 XRP |
0.7262 USDT |
0.7262 USDT |
0.7700 USDT |
0.7650 USDT |
| 2022-03-08 |
0.7230 USDT |
81,752.6678 XRP |
0.7197 USDT |
0.7148 USDT |
0.7287 USDT |
0.7223 USDT |
| 2022-03-07 |
0.7266 USDT |
27,747.3444 XRP |
0.7177 USDT |
0.7048 USDT |
0.7544 USDT |
0.7304 USDT |
| 2022-03-06 |
0.7412 USDT |
32,308.6793 XRP |
0.7582 USDT |
0.7256 USDT |
0.7582 USDT |
0.7256 USDT |
| 2022-03-05 |
0.7431 USDT |
40,589.4051 XRP |
0.7053 USDT |
0.7053 USDT |
0.7639 USDT |
0.7532 USDT |
| 2022-03-04 |
0.7380 USDT |
143,504.7530 XRP |
0.7321 USDT |
0.6994 USDT |
0.7445 USDT |
0.7113 USDT |
| 2022-03-03 |
0.7643 USDT |
72,138.9225 XRP |
0.7607 USDT |
0.7441 USDT |
0.7700 USDT |
0.7568 USDT |
| 2022-03-02 |
0.7680 USDT |
77,347.7546 XRP |
0.7724 USDT |
0.7585 USDT |
0.7768 USDT |
0.7660 USDT |
| 2022-03-01 |
0.7766 USDT |
173,900.4337 XRP |
0.7836 USDT |
0.7674 USDT |
0.8011 USDT |
0.7825 USDT |
| 2022-02-28 |
0.7540 USDT |
252,659.2755 XRP |
0.7296 USDT |
0.7167 USDT |
0.7903 USDT |
0.7803 USDT |
| 2022-02-27 |
0.7448 USDT |
83,140.5495 XRP |
0.7489 USDT |
0.7154 USDT |
0.7634 USDT |
0.7301 USDT |
| 2022-02-26 |
0.7671 USDT |
21,477.8416 XRP |
0.7875 USDT |
0.7440 USDT |
0.7875 USDT |
0.7498 USDT |
| 2022-02-25 |
0.7171 USDT |
83,669.6307 XRP |
0.7024 USDT |
0.6918 USDT |
0.7565 USDT |
0.7565 USDT |
| 2022-02-24 |
0.6491 USDT |
637,732.4325 XRP |
0.6918 USDT |
0.6246 USDT |
0.7152 USDT |
0.6952 USDT |
| 2022-02-23 |
0.7187 USDT |
56,371.6431 XRP |
0.7173 USDT |
0.6971 USDT |
0.7398 USDT |
0.7057 USDT |
| 2022-02-22 |
0.6959 USDT |
140,898.2003 XRP |
0.7048 USDT |
0.6772 USDT |
0.7168 USDT |
0.7168 USDT |
| 2022-02-21 |
0.7621 USDT |
155,333.2659 XRP |
0.7886 USDT |
0.7184 USDT |
0.7992 USDT |
0.7286 USDT |
| 2022-02-20 |
0.7937 USDT |
53,865.1459 XRP |
0.8195 USDT |
0.7778 USDT |
0.8195 USDT |
0.7844 USDT |
| 2022-02-19 |
0.8155 USDT |
170,203.3831 XRP |
0.7891 USDT |
0.7715 USDT |
0.8402 USDT |
0.8215 USDT |
| 2022-02-18 |
0.7816 USDT |
101,620.0083 XRP |
0.7732 USDT |
0.7611 USDT |
0.7995 USDT |
0.7843 USDT |
| 2022-02-17 |
0.7738 USDT |
13,424.7077 XRP |
0.8395 USDT |
0.7559 USDT |
0.8395 USDT |
0.7738 USDT |
| 2022-02-16 |
0.8465 USDT |
93,710.4244 XRP |
0.8396 USDT |
0.8190 USDT |
0.8543 USDT |
0.8454 USDT |
| 2022-02-15 |
0.8274 USDT |
238,076.8576 XRP |
0.8025 USDT |
0.7982 USDT |
0.8362 USDT |
0.8275 USDT |
| 2022-02-14 |
0.7939 USDT |
313,004.5764 XRP |
0.8075 USDT |
0.7826 USDT |
0.8075 USDT |
0.8054 USDT |
| 2022-02-13 |
0.8208 USDT |
273,081.7108 XRP |
0.8338 USDT |
0.7956 USDT |
0.8446 USDT |
0.8059 USDT |
| 2022-02-12 |
0.7926 USDT |
414,997.0857 XRP |
0.7608 USDT |
0.7569 USDT |
0.8511 USDT |
0.8135 USDT |
| 2022-02-11 |
0.8030 USDT |
484,231.6093 XRP |
0.8172 USDT |
0.7538 USDT |
0.8295 USDT |
0.7585 USDT |
| 2022-02-10 |
0.8623 USDT |
708,850.0709 XRP |
0.8679 USDT |
0.8250 USDT |
0.8919 USDT |
0.8250 USDT |
| 2022-02-09 |
0.8741 USDT |
676,297.0966 XRP |
0.8732 USDT |
0.8450 USDT |
0.9115 USDT |
0.8794 USDT |
| 2022-02-08 |
0.8458 USDT |
938,899.9668 XRP |
0.8312 USDT |
0.8046 USDT |
0.9100 USDT |
0.8773 USDT |
| 2022-02-07 |
0.7882 USDT |
507,989.8193 XRP |
0.6771 USDT |
0.6771 USDT |
0.8322 USDT |
0.8287 USDT |
| 2022-02-06 |
0.6685 USDT |
104,765.5572 XRP |
0.6660 USDT |
0.6600 USDT |
0.6789 USDT |
0.6772 USDT |
| 2022-02-05 |
0.6686 USDT |
161,558.9819 XRP |
0.6515 USDT |
0.6473 USDT |
0.6829 USDT |
0.6655 USDT |
| 2022-02-04 |
0.6239 USDT |
86,694.2660 XRP |
0.6046 USDT |
0.6046 USDT |
0.6478 USDT |
0.6478 USDT |
| 2022-02-03 |
0.6009 USDT |
90,900.1624 XRP |
0.5980 USDT |
0.5899 USDT |
0.6060 USDT |
0.6035 USDT |
| 2022-02-02 |
0.6131 USDT |
40,989.0308 XRP |
0.6312 USDT |
0.5958 USDT |
0.6312 USDT |
0.6038 USDT |
| 2022-02-01 |
0.6199 USDT |
148,449.8005 XRP |
0.6165 USDT |
0.6113 USDT |
0.6291 USDT |
0.6291 USDT |
| 2022-01-31 |
0.5949 USDT |
85,910.0160 XRP |
0.6000 USDT |
0.5810 USDT |
0.6237 USDT |
0.6202 USDT |
| 2022-01-30 |
0.6118 USDT |
89,481.1915 XRP |
0.6191 USDT |
0.5980 USDT |
0.6227 USDT |
0.6070 USDT |
| 2022-01-29 |
0.6137 USDT |
250,613.7859 XRP |
0.6109 USDT |
0.6095 USDT |
0.6248 USDT |
0.6155 USDT |
| 2022-01-28 |
0.6025 USDT |
99,068.5708 XRP |
0.6104 USDT |
0.5923 USDT |
0.6115 USDT |
0.6115 USDT |
| 2022-01-27 |
0.6030 USDT |
109,645.3336 XRP |
0.6196 USDT |
0.5914 USDT |
0.6196 USDT |
0.6070 USDT |
| 2022-01-26 |
0.6255 USDT |
411,143.3286 XRP |
0.6146 USDT |
0.6060 USDT |
0.6566 USDT |
0.6076 USDT |
| 2022-01-25 |
0.6078 USDT |
288,596.8271 XRP |
0.6011 USDT |
0.5902 USDT |
0.6210 USDT |
0.6199 USDT |
| 2022-01-24 |
0.5798 USDT |
660,001.0242 XRP |
0.6278 USDT |
0.5549 USDT |
0.6278 USDT |
0.6072 USDT |
| 2022-01-23 |
0.6085 USDT |
424,308.5243 XRP |
0.5947 USDT |
0.5920 USDT |
0.6326 USDT |
0.6288 USDT |
| 2022-01-22 |
0.5884 USDT |
1,292,746.7201 XRP |
0.6424 USDT |
0.5544 USDT |
0.6528 USDT |
0.5894 USDT |