Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-26 |
1.4126 USDT |
22,793.4086 XRP |
1.4427 USDT |
1.3913 USDT |
1.4531 USDT |
1.3913 USDT |
| 2026-02-25 |
1.4218 USDT |
15,419.1643 XRP |
1.3447 USDT |
1.3447 USDT |
1.4694 USDT |
1.4687 USDT |
| 2026-02-24 |
1.3343 USDT |
47,655.4276 XRP |
1.3343 USDT |
1.3169 USDT |
1.3606 USDT |
1.3589 USDT |
| 2026-02-23 |
1.3748 USDT |
45,402.7028 XRP |
1.3526 USDT |
1.3398 USDT |
1.4170 USDT |
1.3657 USDT |
| 2026-02-22 |
1.4031 USDT |
3,703.9246 XRP |
1.4290 USDT |
1.3870 USDT |
1.4365 USDT |
1.3909 USDT |
| 2026-02-21 |
1.4332 USDT |
2,154.8131 XRP |
1.4271 USDT |
1.4271 USDT |
1.4482 USDT |
1.4365 USDT |
| 2026-02-20 |
1.4107 USDT |
17,463.6105 XRP |
1.4206 USDT |
1.3870 USDT |
1.4356 USDT |
1.4110 USDT |
| 2026-02-19 |
1.3947 USDT |
74,047.6060 XRP |
1.4234 USDT |
1.3826 USDT |
1.4243 USDT |
1.4086 USDT |
| 2026-02-18 |
1.4637 USDT |
1,098.4122 XRP |
1.4600 USDT |
1.4256 USDT |
1.4828 USDT |
1.4256 USDT |
| 2026-02-17 |
1.4408 USDT |
3,670.0455 XRP |
1.4556 USDT |
1.4334 USDT |
1.4785 USDT |
1.4784 USDT |
| 2026-02-16 |
1.4870 USDT |
12,136.8079 XRP |
1.4818 USDT |
1.4722 USDT |
1.5082 USDT |
1.4874 USDT |
| 2026-02-15 |
1.5569 USDT |
9,982.5859 XRP |
1.5249 USDT |
1.4708 USDT |
1.6584 USDT |
1.4708 USDT |
| 2026-02-14 |
1.4733 USDT |
5,389.5773 XRP |
1.4300 USDT |
1.4300 USDT |
1.4943 USDT |
1.4943 USDT |
| 2026-02-13 |
1.3831 USDT |
3,917.0921 XRP |
1.3613 USDT |
1.3613 USDT |
1.4235 USDT |
1.4154 USDT |
| 2026-02-12 |
1.3838 USDT |
7,988.5867 XRP |
1.3817 USDT |
1.3515 USDT |
1.3998 USDT |
1.3699 USDT |
| 2026-02-11 |
1.3740 USDT |
9,562.3555 XRP |
1.4057 USDT |
1.3487 USDT |
1.4102 USDT |
1.3794 USDT |
| 2026-02-10 |
1.4113 USDT |
7,715.5007 XRP |
1.4372 USDT |
1.3931 USDT |
1.4510 USDT |
1.3931 USDT |
| 2026-02-09 |
1.4333 USDT |
7,233.2686 XRP |
1.4263 USDT |
1.3817 USDT |
1.4561 USDT |
1.4485 USDT |
| 2026-02-08 |
1.4174 USDT |
1,472.8845 XRP |
0.0000 USDT |
1.3983 USDT |
1.4464 USDT |
1.4289 USDT |
| 2026-02-07 |
1.4168 USDT |
10,138.8831 XRP |
1.4602 USDT |
1.3910 USDT |
1.4788 USDT |
1.4289 USDT |
| 2026-02-06 |
1.4365 USDT |
42,366.0263 XRP |
1.2092 USDT |
1.1421 USDT |
1.5344 USDT |
1.4495 USDT |
| 2026-02-05 |
1.3075 USDT |
22,105.5143 XRP |
1.4720 USDT |
1.1552 USDT |
1.5439 USDT |
1.1972 USDT |
| 2026-02-04 |
1.5672 USDT |
39,646.1219 XRP |
1.6015 USDT |
1.4964 USDT |
1.6022 USDT |
1.5439 USDT |
| 2026-02-03 |
1.5879 USDT |
17,479.9786 XRP |
1.6167 USDT |
1.5310 USDT |
1.6314 USDT |
1.5952 USDT |
| 2026-02-02 |
1.5942 USDT |
40,675.6870 XRP |
1.5924 USDT |
1.5373 USDT |
1.6448 USDT |
1.6254 USDT |
| 2026-02-01 |
1.6108 USDT |
10,282.9231 XRP |
1.6632 USDT |
1.5820 USDT |
1.6706 USDT |
1.5946 USDT |
| 2026-01-31 |
1.6152 USDT |
45,415.0225 XRP |
1.7372 USDT |
1.5076 USDT |
1.7533 USDT |
1.6114 USDT |
| 2026-01-30 |
1.7527 USDT |
30,424.1847 XRP |
1.8019 USDT |
1.7193 USDT |
1.8019 USDT |
1.7282 USDT |
| 2026-01-29 |
1.8351 USDT |
27,394.7677 XRP |
1.8920 USDT |
1.7989 USDT |
1.8920 USDT |
1.8019 USDT |
| 2026-01-28 |
1.9225 USDT |
9,302.7345 XRP |
1.9181 USDT |
1.8977 USDT |
1.9465 USDT |
1.9186 USDT |
| 2026-01-27 |
1.8963 USDT |
10,498.6347 XRP |
1.8987 USDT |
1.8827 USDT |
1.9133 USDT |
1.8828 USDT |
| 2026-01-26 |
1.9103 USDT |
11,414.9083 XRP |
1.8698 USDT |
1.8325 USDT |
1.9360 USDT |
1.8984 USDT |
| 2026-01-25 |
1.8748 USDT |
1,991.9318 XRP |
1.9088 USDT |
1.8145 USDT |
1.9088 USDT |
1.8351 USDT |
| 2026-01-24 |
1.9224 USDT |
871.1573 XRP |
1.9266 USDT |
1.9151 USDT |
1.9280 USDT |
1.9205 USDT |
| 2026-01-23 |
1.9178 USDT |
7,193.4754 XRP |
1.9164 USDT |
1.8901 USDT |
1.9599 USDT |
1.9151 USDT |
| 2026-01-22 |
1.9442 USDT |
8,837.4692 XRP |
1.9647 USDT |
1.9146 USDT |
1.9795 USDT |
1.9288 USDT |
| 2026-01-21 |
1.8906 USDT |
10,163.7430 XRP |
1.9075 USDT |
1.8763 USDT |
1.9847 USDT |
1.9754 USDT |
| 2026-01-20 |
1.9267 USDT |
16,343.9416 XRP |
1.9848 USDT |
1.8809 USDT |
1.9850 USDT |
1.8809 USDT |
| 2026-01-19 |
1.9628 USDT |
23,599.2149 XRP |
1.9680 USDT |
1.8702 USDT |
2.0333 USDT |
1.9933 USDT |
| 2026-01-18 |
2.0570 USDT |
554.9310 XRP |
2.0563 USDT |
2.0513 USDT |
2.0599 USDT |
2.0513 USDT |
| 2026-01-17 |
2.0687 USDT |
288.2630 XRP |
2.0591 USDT |
2.0587 USDT |
2.0789 USDT |
2.0757 USDT |
| 2026-01-16 |
2.0731 USDT |
2,014.2865 XRP |
2.0779 USDT |
2.0394 USDT |
2.0795 USDT |
2.0749 USDT |
| 2026-01-15 |
2.1051 USDT |
3,263.7771 XRP |
2.1046 USDT |
2.0644 USDT |
2.1135 USDT |
2.0795 USDT |
| 2026-01-14 |
2.1422 USDT |
9,885.8894 XRP |
2.1731 USDT |
2.1216 USDT |
2.1736 USDT |
2.1299 USDT |
| 2026-01-13 |
2.0907 USDT |
3,548.8706 XRP |
2.0954 USDT |
2.0815 USDT |
2.1187 USDT |
2.1187 USDT |
| 2026-01-12 |
2.0779 USDT |
3,527.4112 XRP |
2.0383 USDT |
2.0381 USDT |
2.0829 USDT |
2.0652 USDT |
| 2026-01-11 |
2.0788 USDT |
214.7770 XRP |
2.0920 USDT |
2.0542 USDT |
2.0920 USDT |
2.0542 USDT |
| 2026-01-10 |
2.0921 USDT |
137.1167 XRP |
2.0922 USDT |
2.0921 USDT |
2.0923 USDT |
2.0921 USDT |
| 2026-01-09 |
2.1197 USDT |
1,566.4759 XRP |
2.0912 USDT |
2.0851 USDT |
2.1349 USDT |
2.0866 USDT |
| 2026-01-08 |
2.1072 USDT |
609.4115 XRP |
2.1144 USDT |
2.0901 USDT |
2.1880 USDT |
2.0926 USDT |