Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-22 |
1.4533 USDT |
36,755.8191 XRP |
1.4399 USDT |
1.4293 USDT |
1.4605 USDT |
1.4293 USDT |
| 2026-04-21 |
1.4254 USDT |
4,870.4394 XRP |
1.4285 USDT |
1.4148 USDT |
1.4420 USDT |
1.4234 USDT |
| 2026-04-20 |
1.4165 USDT |
37,709.9606 XRP |
1.3998 USDT |
1.3939 USDT |
1.4364 USDT |
1.4311 USDT |
| 2026-04-19 |
1.4295 USDT |
7,585.7477 XRP |
1.4258 USDT |
1.3943 USDT |
1.4456 USDT |
1.3964 USDT |
| 2026-04-18 |
1.4444 USDT |
11,153.9160 XRP |
1.4728 USDT |
1.4313 USDT |
1.4742 USDT |
1.4313 USDT |
| 2026-04-17 |
1.4559 USDT |
27,340.4805 XRP |
1.4491 USDT |
1.4233 USDT |
1.4961 USDT |
1.4831 USDT |
| 2026-04-16 |
1.4259 USDT |
71,348.8888 XRP |
1.4028 USDT |
1.3945 USDT |
1.4638 USDT |
1.4525 USDT |
| 2026-04-15 |
1.3763 USDT |
29,871.1826 XRP |
1.3588 USDT |
1.3512 USDT |
1.4000 USDT |
1.3969 USDT |
| 2026-04-14 |
1.3663 USDT |
37,443.0576 XRP |
1.3638 USDT |
1.3612 USDT |
1.3892 USDT |
1.3632 USDT |
| 2026-04-13 |
1.3634 USDT |
35,129.8321 XRP |
1.3257 USDT |
1.3205 USDT |
1.3788 USDT |
1.3759 USDT |
| 2026-04-12 |
1.3278 USDT |
15,196.7680 XRP |
1.3544 USDT |
1.3221 USDT |
1.3544 USDT |
1.3250 USDT |
| 2026-04-11 |
1.3475 USDT |
8,097.8762 XRP |
1.3513 USDT |
1.3407 USDT |
1.3691 USDT |
1.3663 USDT |
| 2026-04-10 |
1.3518 USDT |
7,367.1506 XRP |
1.3423 USDT |
1.3375 USDT |
1.3623 USDT |
1.3561 USDT |
| 2026-04-09 |
1.3427 USDT |
15,843.5393 XRP |
1.3347 USDT |
1.3267 USDT |
1.3662 USDT |
1.3449 USDT |
| 2026-04-08 |
1.3625 USDT |
16,697.1081 XRP |
1.3765 USDT |
1.3407 USDT |
1.3852 USDT |
1.3413 USDT |
| 2026-04-07 |
1.3397 USDT |
5,655.1218 XRP |
1.3152 USDT |
1.2950 USDT |
1.3907 USDT |
1.3875 USDT |
| 2026-04-06 |
1.3357 USDT |
6,836.5746 XRP |
1.3380 USDT |
1.3133 USDT |
1.3531 USDT |
1.3146 USDT |
| 2026-04-05 |
1.2998 USDT |
20,835.0784 XRP |
1.3143 USDT |
1.2815 USDT |
1.3189 USDT |
1.3189 USDT |
| 2026-04-04 |
1.3101 USDT |
5,164.1066 XRP |
1.3153 USDT |
1.3076 USDT |
1.3163 USDT |
1.3133 USDT |
| 2026-04-03 |
1.3179 USDT |
13,325.1576 XRP |
1.3212 USDT |
1.3119 USDT |
1.3268 USDT |
1.3165 USDT |
| 2026-04-02 |
1.3116 USDT |
5,587.3415 XRP |
1.3508 USDT |
1.2814 USDT |
1.3508 USDT |
1.3161 USDT |
| 2026-04-01 |
1.3448 USDT |
18,962.1447 XRP |
1.3352 USDT |
1.3324 USDT |
1.3631 USDT |
1.3482 USDT |
| 2026-03-31 |
1.3239 USDT |
8,013.3266 XRP |
1.3252 USDT |
1.3117 USDT |
1.3333 USDT |
1.3274 USDT |
| 2026-03-30 |
1.3396 USDT |
12,624.1775 XRP |
1.3431 USDT |
1.3194 USDT |
1.3594 USDT |
1.3194 USDT |
| 2026-03-29 |
1.3270 USDT |
1,321.5971 XRP |
1.3329 USDT |
1.3030 USDT |
1.3399 USDT |
1.3219 USDT |
| 2026-03-28 |
1.3434 USDT |
3,918.6826 XRP |
1.3274 USDT |
1.3274 USDT |
1.3538 USDT |
1.3441 USDT |
| 2026-03-27 |
1.3495 USDT |
9,266.2373 XRP |
1.3664 USDT |
1.3311 USDT |
1.3700 USDT |
1.3355 USDT |
| 2026-03-26 |
1.3610 USDT |
19,423.5749 XRP |
1.4017 USDT |
1.3416 USDT |
1.4017 USDT |
1.3595 USDT |
| 2026-03-25 |
1.4204 USDT |
6,913.5561 XRP |
1.4162 USDT |
1.4059 USDT |
1.4349 USDT |
1.4123 USDT |
| 2026-03-24 |
1.4189 USDT |
29,751.1507 XRP |
1.4128 USDT |
1.3894 USDT |
1.4324 USDT |
1.4158 USDT |
| 2026-03-23 |
1.4295 USDT |
21,098.7168 XRP |
1.3860 USDT |
1.3707 USDT |
1.4627 USDT |
1.4295 USDT |
| 2026-03-22 |
1.3902 USDT |
5,148.7699 XRP |
1.4000 USDT |
1.3789 USDT |
1.4154 USDT |
1.3900 USDT |
| 2026-03-21 |
1.4308 USDT |
2,517.8167 XRP |
1.4451 USDT |
1.4100 USDT |
1.4493 USDT |
1.4177 USDT |
| 2026-03-20 |
1.4500 USDT |
28,833.8527 XRP |
1.4495 USDT |
1.4300 USDT |
1.4654 USDT |
1.4451 USDT |
| 2026-03-19 |
1.4484 USDT |
71,285.5931 XRP |
1.4607 USDT |
1.4226 USDT |
1.4790 USDT |
1.4434 USDT |
| 2026-03-18 |
1.4877 USDT |
23,422.4030 XRP |
1.5358 USDT |
1.4392 USDT |
1.5358 USDT |
1.4601 USDT |
| 2026-03-17 |
1.5300 USDT |
80,308.5377 XRP |
1.5484 USDT |
1.4968 USDT |
1.6024 USDT |
1.5298 USDT |
| 2026-03-16 |
1.5065 USDT |
92,224.7233 XRP |
1.4474 USDT |
1.4429 USDT |
1.5504 USDT |
1.5434 USDT |
| 2026-03-15 |
1.4253 USDT |
6,449.5704 XRP |
1.4064 USDT |
1.4064 USDT |
1.4528 USDT |
1.4428 USDT |
| 2026-03-14 |
1.3926 USDT |
2,765.3055 XRP |
1.3936 USDT |
1.3888 USDT |
1.3974 USDT |
1.3972 USDT |
| 2026-03-13 |
1.4018 USDT |
36,660.4657 XRP |
1.3999 USDT |
1.3926 USDT |
1.4500 USDT |
1.3991 USDT |
| 2026-03-12 |
1.3757 USDT |
3,681.8579 XRP |
1.3755 USDT |
1.3680 USDT |
1.3929 USDT |
1.3795 USDT |
| 2026-03-11 |
1.3904 USDT |
4,954.8026 XRP |
1.3834 USDT |
1.3724 USDT |
1.3993 USDT |
1.3993 USDT |
| 2026-03-10 |
1.4088 USDT |
28,294.9568 XRP |
1.3758 USDT |
1.3758 USDT |
1.4318 USDT |
1.3917 USDT |
| 2026-03-09 |
1.3480 USDT |
1,389.0523 XRP |
1.3424 USDT |
1.3424 USDT |
1.3725 USDT |
1.3694 USDT |
| 2026-03-08 |
1.3539 USDT |
2,257.2002 XRP |
1.3558 USDT |
1.3443 USDT |
1.3639 USDT |
1.3460 USDT |
| 2026-03-07 |
1.3662 USDT |
4,873.2380 XRP |
1.3675 USDT |
1.3577 USDT |
1.3675 USDT |
1.3620 USDT |
| 2026-03-06 |
1.3951 USDT |
9,552.3450 XRP |
1.4053 USDT |
1.3549 USDT |
1.4053 USDT |
1.3640 USDT |
| 2026-03-05 |
1.4184 USDT |
185,222.6398 XRP |
1.4330 USDT |
1.3986 USDT |
1.4476 USDT |
1.4073 USDT |
| 2026-03-04 |
1.4097 USDT |
33,842.8579 XRP |
1.3644 USDT |
1.3599 USDT |
1.4620 USDT |
1.4485 USDT |