Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
2.0821 USDT |
3,840.7354 XRP |
2.0639 USDT |
2.0550 USDT |
2.0951 USDT |
2.0861 USDT |
| 2025-04-18 |
2.0747 USDT |
5,292.4539 XRP |
2.0479 USDT |
2.0442 USDT |
2.0851 USDT |
2.0782 USDT |
| 2025-04-17 |
2.0856 USDT |
5,775.3067 XRP |
2.0764 USDT |
2.0603 USDT |
2.1117 USDT |
2.0706 USDT |
| 2025-04-16 |
2.0768 USDT |
24,481.2091 XRP |
2.0829 USDT |
2.0397 USDT |
2.1268 USDT |
2.1117 USDT |
| 2025-04-15 |
2.1523 USDT |
8,066.0839 XRP |
2.1307 USDT |
2.0968 USDT |
2.1808 USDT |
2.0968 USDT |
| 2025-04-14 |
2.1370 USDT |
15,064.6253 XRP |
2.1151 USDT |
2.1040 USDT |
2.1781 USDT |
2.1351 USDT |
| 2025-04-13 |
2.1676 USDT |
20,733.9899 XRP |
2.1643 USDT |
2.0915 USDT |
2.2331 USDT |
2.1054 USDT |
| 2025-04-12 |
2.1321 USDT |
11,980.4628 XRP |
2.0181 USDT |
2.0089 USDT |
2.1685 USDT |
2.1602 USDT |
| 2025-04-11 |
2.0128 USDT |
7,612.1648 XRP |
1.9752 USDT |
1.9679 USDT |
2.0525 USDT |
2.0308 USDT |
| 2025-04-10 |
1.9983 USDT |
19,227.0741 XRP |
2.0157 USDT |
1.9304 USDT |
2.0250 USDT |
1.9679 USDT |
| 2025-04-09 |
1.8512 USDT |
86,338.7046 XRP |
1.7959 USDT |
1.7363 USDT |
2.0847 USDT |
2.0764 USDT |
| 2025-04-08 |
1.8670 USDT |
111,037.4436 XRP |
1.8929 USDT |
1.7880 USDT |
1.9702 USDT |
1.7885 USDT |
| 2025-04-07 |
1.7968 USDT |
149,310.8083 XRP |
1.9247 USDT |
1.6166 USDT |
1.9627 USDT |
1.9116 USDT |
| 2025-04-06 |
2.0020 USDT |
101,536.1673 XRP |
2.1249 USDT |
1.9237 USDT |
2.1433 USDT |
1.9237 USDT |
| 2025-04-05 |
2.1320 USDT |
5,473.9197 XRP |
2.1216 USDT |
2.1183 USDT |
2.1710 USDT |
2.1431 USDT |
| 2025-04-04 |
2.0838 USDT |
28,144.8513 XRP |
2.0666 USDT |
2.0195 USDT |
2.1599 USDT |
2.1362 USDT |
| 2025-04-03 |
2.0151 USDT |
34,678.4119 XRP |
2.0180 USDT |
1.9673 USDT |
2.0702 USDT |
2.0551 USDT |
| 2025-04-02 |
2.1139 USDT |
145,963.6933 XRP |
2.1324 USDT |
1.9909 USDT |
2.2055 USDT |
2.0162 USDT |
| 2025-04-01 |
2.1471 USDT |
93,513.8235 XRP |
2.0789 USDT |
2.0753 USDT |
2.1905 USDT |
2.1281 USDT |
| 2025-03-31 |
2.0931 USDT |
21,051.4992 XRP |
2.1233 USDT |
2.0268 USDT |
2.1371 USDT |
2.0856 USDT |
| 2025-03-30 |
2.1515 USDT |
7,076.5599 XRP |
2.1307 USDT |
2.1187 USDT |
2.1942 USDT |
2.1316 USDT |
| 2025-03-29 |
2.1251 USDT |
18,790.5785 XRP |
2.1855 USDT |
2.0647 USDT |
2.2077 USDT |
2.1071 USDT |
| 2025-03-28 |
2.2538 USDT |
51,094.1162 XRP |
2.3191 USDT |
2.1606 USDT |
2.3374 USDT |
2.2077 USDT |
| 2025-03-27 |
2.3391 USDT |
12,402.7562 XRP |
2.3530 USDT |
2.3118 USDT |
2.3771 USDT |
2.3375 USDT |
| 2025-03-26 |
2.4073 USDT |
6,803.1956 XRP |
2.4491 USDT |
2.3352 USDT |
2.4706 USDT |
2.3447 USDT |
| 2025-03-25 |
2.4519 USDT |
12,784.6444 XRP |
2.4440 USDT |
2.4180 USDT |
2.4706 USDT |
2.4454 USDT |
| 2025-03-24 |
2.4585 USDT |
8,025.9504 XRP |
2.4306 USDT |
2.4185 USDT |
2.4739 USDT |
2.4491 USDT |
| 2025-03-23 |
2.3885 USDT |
5,771.5957 XRP |
2.3687 USDT |
2.3647 USDT |
2.4241 USDT |
2.4241 USDT |
| 2025-03-22 |
2.3859 USDT |
6,813.8561 XRP |
2.3778 USDT |
2.3652 USDT |
2.4136 USDT |
2.3712 USDT |
| 2025-03-21 |
2.3879 USDT |
32,821.3090 XRP |
2.4351 USDT |
2.3618 USDT |
2.4431 USDT |
2.3912 USDT |
| 2025-03-20 |
2.4895 USDT |
343,820.7589 XRP |
2.5492 USDT |
2.3944 USDT |
2.5564 USDT |
2.4445 USDT |
| 2025-03-19 |
2.5036 USDT |
267,843.0639 XRP |
2.2852 USDT |
2.2807 USDT |
2.6093 USDT |
2.5452 USDT |
| 2025-03-18 |
2.2456 USDT |
13,027.0482 XRP |
2.3379 USDT |
2.2265 USDT |
2.3379 USDT |
2.2893 USDT |
| 2025-03-17 |
2.3417 USDT |
11,932.2995 XRP |
2.3070 USDT |
2.2874 USDT |
2.3773 USDT |
2.3488 USDT |
| 2025-03-16 |
2.3290 USDT |
30,044.6774 XRP |
2.3901 USDT |
2.2749 USDT |
2.4044 USDT |
2.3048 USDT |
| 2025-03-15 |
2.3982 USDT |
9,151.8178 XRP |
2.3674 USDT |
2.3560 USDT |
2.4652 USDT |
2.3875 USDT |
| 2025-03-14 |
2.3338 USDT |
14,148.8341 XRP |
2.2443 USDT |
2.2229 USDT |
2.3776 USDT |
2.3441 USDT |
| 2025-03-13 |
2.2734 USDT |
12,062.2606 XRP |
2.2374 USDT |
2.2169 USDT |
2.3518 USDT |
2.2229 USDT |
| 2025-03-12 |
2.2102 USDT |
17,200.4793 XRP |
2.1727 USDT |
2.1512 USDT |
2.2631 USDT |
2.2631 USDT |
| 2025-03-11 |
2.0202 USDT |
49,424.1849 XRP |
2.0249 USDT |
1.8944 USDT |
2.1979 USDT |
2.1722 USDT |
| 2025-03-10 |
2.1596 USDT |
57,971.1135 XRP |
2.1433 USDT |
1.9968 USDT |
2.2542 USDT |
2.0338 USDT |
| 2025-03-09 |
2.1870 USDT |
51,998.0453 XRP |
2.3214 USDT |
2.0852 USDT |
2.3471 USDT |
2.1482 USDT |
| 2025-03-08 |
2.3404 USDT |
11,428.2379 XRP |
2.3747 USDT |
2.3168 USDT |
2.4066 USDT |
2.3331 USDT |
| 2025-03-07 |
2.4854 USDT |
33,483.2690 XRP |
2.5960 USDT |
2.3632 USDT |
2.6170 USDT |
2.4006 USDT |
| 2025-03-06 |
2.5924 USDT |
18,235.6028 XRP |
2.4956 USDT |
2.4763 USDT |
2.6368 USDT |
2.5832 USDT |
| 2025-03-05 |
2.4806 USDT |
16,495.9143 XRP |
2.4414 USDT |
2.4126 USDT |
2.5285 USDT |
2.5036 USDT |
| 2025-03-04 |
2.3699 USDT |
41,531.5997 XRP |
2.3870 USDT |
2.2354 USDT |
2.5338 USDT |
2.4800 USDT |
| 2025-03-03 |
2.6047 USDT |
56,696.0071 XRP |
2.9605 USDT |
2.3244 USDT |
2.9605 USDT |
2.4032 USDT |
| 2025-03-02 |
2.7924 USDT |
103,129.0859 XRP |
2.1770 USDT |
2.1770 USDT |
2.9452 USDT |
2.8748 USDT |
| 2025-03-01 |
2.1641 USDT |
12,928.6939 XRP |
2.1394 USDT |
2.1240 USDT |
2.2101 USDT |
2.1809 USDT |