Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-20 |
0.9665 USDT |
2,539,374.5211 XRP |
1.0381 USDT |
0.8843 USDT |
1.0381 USDT |
0.9213 USDT |
| 2021-09-19 |
1.0641 USDT |
60,385.9105 XRP |
1.0737 USDT |
1.0427 USDT |
1.0827 USDT |
1.0479 USDT |
| 2021-09-18 |
1.0766 USDT |
72,889.9182 XRP |
1.0619 USDT |
1.0569 USDT |
1.0943 USDT |
1.0763 USDT |
| 2021-09-17 |
1.0692 USDT |
125,773.9536 XRP |
1.0886 USDT |
1.0518 USDT |
1.1019 USDT |
1.0640 USDT |
| 2021-09-16 |
1.0970 USDT |
169,575.1195 XRP |
1.1225 USDT |
1.0692 USDT |
1.1265 USDT |
1.0910 USDT |
| 2021-09-15 |
1.0987 USDT |
99,243.5039 XRP |
1.0966 USDT |
1.0799 USDT |
1.1288 USDT |
1.1175 USDT |
| 2021-09-14 |
1.0805 USDT |
179,450.5115 XRP |
1.0625 USDT |
1.0575 USDT |
1.0931 USDT |
1.0899 USDT |
| 2021-09-13 |
1.0643 USDT |
230,105.3934 XRP |
1.1204 USDT |
1.0274 USDT |
1.1222 USDT |
1.0659 USDT |
| 2021-09-12 |
1.0912 USDT |
123,454.9387 XRP |
1.0791 USDT |
1.0584 USDT |
1.1181 USDT |
1.1110 USDT |
| 2021-09-11 |
1.0807 USDT |
90,669.1876 XRP |
1.0551 USDT |
1.0544 USDT |
1.1053 USDT |
1.0710 USDT |
| 2021-09-10 |
1.1134 USDT |
344,967.8185 XRP |
1.0889 USDT |
1.0303 USDT |
1.2420 USDT |
1.0508 USDT |
| 2021-09-09 |
1.1019 USDT |
375,791.4269 XRP |
1.1001 USDT |
1.0302 USDT |
1.1615 USDT |
1.0880 USDT |
| 2021-09-08 |
1.0838 USDT |
532,044.0662 XRP |
1.1268 USDT |
1.0159 USDT |
1.1450 USDT |
1.1078 USDT |
| 2021-09-07 |
1.1398 USDT |
2,212,740.6862 XRP |
1.3856 USDT |
0.9711 USDT |
1.3917 USDT |
1.1285 USDT |
| 2021-09-06 |
1.3659 USDT |
741,987.0790 XRP |
1.3110 USDT |
1.3058 USDT |
1.4142 USDT |
1.3889 USDT |
| 2021-09-05 |
1.2731 USDT |
158,690.3099 XRP |
1.2554 USDT |
1.2366 USDT |
1.3069 USDT |
1.3006 USDT |
| 2021-09-04 |
1.2639 USDT |
139,564.0604 XRP |
1.2873 USDT |
1.2366 USDT |
1.2956 USDT |
1.2535 USDT |
| 2021-09-03 |
1.2943 USDT |
311,018.1765 XRP |
1.2574 USDT |
1.2258 USDT |
1.3213 USDT |
1.2849 USDT |
| 2021-09-02 |
1.2709 USDT |
556,266.9316 XRP |
1.2354 USDT |
1.2213 USDT |
1.2947 USDT |
1.2569 USDT |
| 2021-09-01 |
1.1988 USDT |
116,516.4917 XRP |
1.1854 USDT |
1.1598 USDT |
1.2347 USDT |
1.2347 USDT |
| 2021-08-31 |
1.1552 USDT |
447,795.8613 XRP |
1.0973 USDT |
1.0919 USDT |
1.2427 USDT |
1.1922 USDT |
| 2021-08-30 |
1.1378 USDT |
596,179.6966 XRP |
1.1374 USDT |
1.1072 USDT |
1.1516 USDT |
1.1189 USDT |
| 2021-08-29 |
1.1411 USDT |
162,892.4690 XRP |
1.1430 USDT |
1.1177 USDT |
1.1654 USDT |
1.1390 USDT |
| 2021-08-28 |
1.1672 USDT |
187,671.0872 XRP |
1.1882 USDT |
1.1348 USDT |
1.1961 USDT |
1.1447 USDT |
| 2021-08-27 |
1.1069 USDT |
278,164.3664 XRP |
1.0700 USDT |
1.0550 USDT |
1.1806 USDT |
1.1787 USDT |
| 2021-08-26 |
1.1065 USDT |
378,186.1896 XRP |
1.1757 USDT |
1.0692 USDT |
1.1852 USDT |
1.0928 USDT |
| 2021-08-25 |
1.1487 USDT |
312,516.4949 XRP |
1.1358 USDT |
1.1091 USDT |
1.1767 USDT |
1.1701 USDT |
| 2021-08-24 |
1.2056 USDT |
539,292.5707 XRP |
1.2445 USDT |
1.1310 USDT |
1.2666 USDT |
1.1378 USDT |
| 2021-08-23 |
1.2487 USDT |
299,926.0538 XRP |
1.2300 USDT |
1.2105 USDT |
1.3034 USDT |
1.2430 USDT |
| 2021-08-22 |
1.2146 USDT |
239,565.7694 XRP |
1.2154 USDT |
1.1827 USDT |
1.2540 USDT |
1.2243 USDT |
| 2021-08-21 |
1.2410 USDT |
431,954.5653 XRP |
1.2593 USDT |
1.2051 USDT |
1.2893 USDT |
1.2321 USDT |
| 2021-08-20 |
1.2511 USDT |
283,481.8812 XRP |
1.2351 USDT |
1.2001 USDT |
1.2869 USDT |
1.2632 USDT |
| 2021-08-19 |
1.1657 USDT |
203,659.3310 XRP |
1.1485 USDT |
1.0973 USDT |
1.2299 USDT |
1.2266 USDT |
| 2021-08-18 |
1.1173 USDT |
200,806.9611 XRP |
1.1045 USDT |
1.0540 USDT |
1.1912 USDT |
1.1790 USDT |
| 2021-08-17 |
1.1790 USDT |
134,611.7287 XRP |
1.1824 USDT |
1.0971 USDT |
1.2231 USDT |
1.0972 USDT |
| 2021-08-16 |
1.2601 USDT |
222,971.8562 XRP |
1.2900 USDT |
1.1491 USDT |
1.3231 USDT |
1.1989 USDT |
| 2021-08-15 |
1.2768 USDT |
109,541.4318 XRP |
1.2944 USDT |
1.2400 USDT |
1.3446 USDT |
1.2936 USDT |
| 2021-08-14 |
1.1638 USDT |
179,313.2189 XRP |
1.0960 USDT |
1.0805 USDT |
1.3000 USDT |
1.3000 USDT |
| 2021-08-13 |
1.0364 USDT |
472,160.5247 XRP |
0.9541 USDT |
0.9541 USDT |
1.0896 USDT |
1.0896 USDT |
| 2021-08-12 |
0.9783 USDT |
99,614.1665 XRP |
1.0312 USDT |
0.9271 USDT |
1.0424 USDT |
0.9665 USDT |
| 2021-08-11 |
0.9258 USDT |
685,542.0387 XRP |
0.8508 USDT |
0.8508 USDT |
1.0820 USDT |
1.0098 USDT |
| 2021-08-10 |
0.8284 USDT |
120,308.4683 XRP |
0.8114 USDT |
0.8020 USDT |
0.8608 USDT |
0.8528 USDT |
| 2021-08-09 |
0.8076 USDT |
62,303.4587 XRP |
0.7821 USDT |
0.7660 USDT |
0.8277 USDT |
0.8183 USDT |
| 2021-08-08 |
0.7985 USDT |
136,198.2188 XRP |
0.8266 USDT |
0.7730 USDT |
0.8380 USDT |
0.7926 USDT |
| 2021-08-07 |
0.7834 USDT |
132,762.7540 XRP |
0.7510 USDT |
0.7460 USDT |
0.8121 USDT |
0.8107 USDT |
| 2021-08-06 |
0.7355 USDT |
98,887.5544 XRP |
0.7371 USDT |
0.7259 USDT |
0.7532 USDT |
0.7458 USDT |
| 2021-08-05 |
0.7285 USDT |
74,710.7551 XRP |
0.7251 USDT |
0.7101 USDT |
0.7376 USDT |
0.7360 USDT |
| 2021-08-04 |
0.7193 USDT |
148,027.8630 XRP |
0.7205 USDT |
0.6964 USDT |
0.7350 USDT |
0.7320 USDT |
| 2021-08-03 |
0.7152 USDT |
61,365.1290 XRP |
0.7299 USDT |
0.7035 USDT |
0.7388 USDT |
0.7164 USDT |
| 2021-08-02 |
0.7300 USDT |
40,881.8286 XRP |
0.7257 USDT |
0.7099 USDT |
0.7541 USDT |
0.7325 USDT |