Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
2.6462 USDT |
713.6777 XRP |
2.6367 USDT |
2.6367 USDT |
2.6554 USDT |
2.6554 USDT |
| 2025-10-25 |
2.5753 USDT |
698.2246 XRP |
2.5454 USDT |
2.5424 USDT |
2.6371 USDT |
2.6371 USDT |
| 2025-10-24 |
2.5024 USDT |
450.5463 XRP |
2.4877 USDT |
2.4676 USDT |
2.5066 USDT |
2.5066 USDT |
| 2025-10-23 |
2.4045 USDT |
3,327.2267 XRP |
2.4100 USDT |
2.3955 USDT |
2.4292 USDT |
2.3955 USDT |
| 2025-10-22 |
2.4146 USDT |
1,614.3300 XRP |
2.4261 USDT |
2.4092 USDT |
2.4295 USDT |
2.4092 USDT |
| 2025-10-21 |
2.4925 USDT |
1,614.6382 XRP |
2.4175 USDT |
2.4175 USDT |
2.5206 USDT |
2.4700 USDT |
| 2025-10-20 |
2.4641 USDT |
24,529.8673 XRP |
2.4641 USDT |
2.4600 USDT |
2.4641 USDT |
2.4600 USDT |
| 2025-10-19 |
2.3743 USDT |
2,433.1502 XRP |
2.3363 USDT |
2.3363 USDT |
2.4100 USDT |
2.4100 USDT |
| 2025-10-18 |
2.3569 USDT |
9,146.3357 XRP |
2.3280 USDT |
2.3280 USDT |
2.3617 USDT |
2.3569 USDT |
| 2025-10-17 |
2.2569 USDT |
9,307.3540 XRP |
2.3368 USDT |
2.1950 USDT |
2.3859 USDT |
2.2970 USDT |
| 2025-10-16 |
2.3611 USDT |
34,676.3798 XRP |
2.4201 USDT |
2.2866 USDT |
2.4552 USDT |
2.3144 USDT |
| 2025-10-15 |
2.4368 USDT |
1,244.5750 XRP |
2.4984 USDT |
2.3809 USDT |
2.4984 USDT |
2.3949 USDT |
| 2025-10-14 |
2.4613 USDT |
3,039.4703 XRP |
2.4465 USDT |
2.4054 USDT |
2.5315 USDT |
2.4830 USDT |
| 2025-10-13 |
2.6026 USDT |
10,003.5792 XRP |
2.5561 USDT |
2.5561 USDT |
2.6250 USDT |
2.6250 USDT |
| 2025-10-12 |
2.4579 USDT |
30,080.8408 XRP |
2.3518 USDT |
2.3518 USDT |
2.5400 USDT |
2.5381 USDT |
| 2025-10-11 |
2.4368 USDT |
6,919.5073 XRP |
2.2946 USDT |
2.2946 USDT |
2.5033 USDT |
2.3596 USDT |
| 2025-10-10 |
2.5548 USDT |
20,259.7977 XRP |
2.7933 USDT |
1.4401 USDT |
2.8276 USDT |
2.4030 USDT |
| 2025-10-09 |
2.8143 USDT |
23,258.9040 XRP |
2.8766 USDT |
2.7790 USDT |
2.8891 USDT |
2.7954 USDT |
| 2025-10-08 |
2.8854 USDT |
6,187.5360 XRP |
2.8715 USDT |
2.8330 USDT |
2.9142 USDT |
2.8891 USDT |
| 2025-10-07 |
2.9286 USDT |
1,042.6240 XRP |
2.9921 USDT |
2.8607 USDT |
2.9921 USDT |
2.8751 USDT |
| 2025-10-06 |
2.9905 USDT |
4,954.1549 XRP |
2.9574 USDT |
2.9574 USDT |
3.0270 USDT |
3.0270 USDT |
| 2025-10-05 |
2.9955 USDT |
3,406.7233 XRP |
3.0287 USDT |
2.9623 USDT |
3.0497 USDT |
2.9674 USDT |
| 2025-10-04 |
2.9636 USDT |
402.4965 XRP |
2.9825 USDT |
2.9446 USDT |
2.9952 USDT |
2.9577 USDT |
| 2025-10-03 |
3.0378 USDT |
2,925.9519 XRP |
3.0264 USDT |
3.0250 USDT |
3.0847 USDT |
3.0392 USDT |
| 2025-10-02 |
2.9959 USDT |
4,913.3043 XRP |
2.9518 USDT |
2.9518 USDT |
3.0885 USDT |
3.0362 USDT |
| 2025-10-01 |
2.8967 USDT |
1,079.6836 XRP |
2.8322 USDT |
2.8322 USDT |
2.9379 USDT |
2.9324 USDT |
| 2025-09-30 |
2.8593 USDT |
2,126.7418 XRP |
2.8822 USDT |
2.8167 USDT |
2.8822 USDT |
2.8167 USDT |
| 2025-09-29 |
2.8818 USDT |
1,834.4980 XRP |
2.8575 USDT |
2.8575 USDT |
2.9048 USDT |
2.9006 USDT |
| 2025-09-28 |
0.0000 USDT |
0.0000 XRP |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
2.7756 USDT |
| 2025-09-27 |
0.0000 USDT |
0.0000 XRP |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
2.7756 USDT |
| 2025-09-26 |
2.7553 USDT |
2,008.3277 XRP |
2.7712 USDT |
2.7130 USDT |
2.7993 USDT |
2.7756 USDT |
| 2025-09-25 |
2.8053 USDT |
11,322.7211 XRP |
2.9328 USDT |
2.7400 USDT |
2.9328 USDT |
2.7400 USDT |
| 2025-09-24 |
2.9359 USDT |
1,768.1760 XRP |
2.8102 USDT |
2.8102 USDT |
2.9415 USDT |
2.9415 USDT |
| 2025-09-23 |
2.8503 USDT |
3,251.5182 XRP |
2.8649 USDT |
2.8402 USDT |
2.8679 USDT |
2.8491 USDT |
| 2025-09-22 |
2.8446 USDT |
12,214.1425 XRP |
2.9223 USDT |
2.7981 USDT |
2.9224 USDT |
2.8312 USDT |
| 2025-09-21 |
2.9775 USDT |
4,230.6404 XRP |
2.9701 USDT |
2.9700 USDT |
2.9784 USDT |
2.9776 USDT |
| 2025-09-20 |
2.9783 USDT |
3,995.3961 XRP |
2.9770 USDT |
2.9760 USDT |
2.9784 USDT |
2.9760 USDT |
| 2025-09-19 |
3.0450 USDT |
1,000.3651 XRP |
3.0650 USDT |
3.0323 USDT |
3.0650 USDT |
3.0323 USDT |
| 2025-09-18 |
3.0687 USDT |
26.3898 XRP |
3.0687 USDT |
3.0687 USDT |
3.0687 USDT |
3.0687 USDT |
| 2025-09-17 |
3.0205 USDT |
4,608.9586 XRP |
3.0283 USDT |
3.0082 USDT |
3.0408 USDT |
3.0329 USDT |
| 2025-09-16 |
3.0248 USDT |
1,148.8910 XRP |
2.9828 USDT |
2.9828 USDT |
3.0436 USDT |
3.0436 USDT |
| 2025-09-15 |
2.9982 USDT |
7,412.1154 XRP |
2.9780 USDT |
2.9771 USDT |
3.0310 USDT |
2.9907 USDT |
| 2025-09-14 |
3.0315 USDT |
5,872.7418 XRP |
3.0225 USDT |
3.0220 USDT |
3.0572 USDT |
3.0572 USDT |
| 2025-09-13 |
3.1648 USDT |
5,294.1151 XRP |
3.0938 USDT |
3.0929 USDT |
3.1817 USDT |
3.1151 USDT |
| 2025-09-12 |
3.0770 USDT |
5,348.2833 XRP |
3.0416 USDT |
3.0396 USDT |
3.1152 USDT |
3.1152 USDT |
| 2025-09-11 |
3.0225 USDT |
1,465.3585 XRP |
2.9897 USDT |
2.9897 USDT |
3.0238 USDT |
3.0065 USDT |
| 2025-09-10 |
2.9459 USDT |
7,394.8498 XRP |
2.9472 USDT |
2.9406 USDT |
3.0173 USDT |
3.0173 USDT |
| 2025-09-09 |
3.0048 USDT |
4,057.7958 XRP |
2.9554 USDT |
2.9520 USDT |
3.0282 USDT |
2.9533 USDT |
| 2025-09-08 |
2.9129 USDT |
1,626.4975 XRP |
2.8821 USDT |
2.8769 USDT |
2.9801 USDT |
2.9796 USDT |
| 2025-09-07 |
2.8806 USDT |
478.3995 XRP |
2.8297 USDT |
2.8253 USDT |
2.9201 USDT |
2.8715 USDT |