Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-02 |
0.9732 USDT |
324,547.6245 XRP |
0.9832 USDT |
0.9616 USDT |
0.9843 USDT |
0.9763 USDT |
| 2021-12-01 |
1.0035 USDT |
394,065.6398 XRP |
0.9979 USDT |
0.9858 USDT |
1.0156 USDT |
0.9908 USDT |
| 2021-11-30 |
1.0004 USDT |
639,417.1448 XRP |
1.0000 USDT |
0.9712 USDT |
1.0250 USDT |
0.9983 USDT |
| 2021-11-29 |
0.9791 USDT |
330,278.4013 XRP |
0.9693 USDT |
0.9629 USDT |
0.9992 USDT |
0.9952 USDT |
| 2021-11-28 |
0.9218 USDT |
187,346.4905 XRP |
0.9429 USDT |
0.8900 USDT |
0.9618 USDT |
0.9618 USDT |
| 2021-11-27 |
0.9519 USDT |
353,912.2383 XRP |
0.9392 USDT |
0.9351 USDT |
0.9647 USDT |
0.9429 USDT |
| 2021-11-26 |
0.9594 USDT |
1,003,715.7585 XRP |
1.0379 USDT |
0.9082 USDT |
1.0428 USDT |
0.9436 USDT |
| 2021-11-25 |
1.0428 USDT |
338,862.9880 XRP |
1.0310 USDT |
1.0229 USDT |
1.0579 USDT |
1.0421 USDT |
| 2021-11-24 |
1.0290 USDT |
320,299.4097 XRP |
1.0724 USDT |
1.0111 USDT |
1.0734 USDT |
1.0284 USDT |
| 2021-11-23 |
1.0450 USDT |
374,408.0557 XRP |
1.0361 USDT |
1.0200 USDT |
1.0712 USDT |
1.0632 USDT |
| 2021-11-22 |
1.0454 USDT |
457,888.1881 XRP |
1.0489 USDT |
1.0300 USDT |
1.0671 USDT |
1.0356 USDT |
| 2021-11-21 |
1.0786 USDT |
370,144.7314 XRP |
1.0959 USDT |
1.0655 USDT |
1.0971 USDT |
1.0753 USDT |
| 2021-11-20 |
1.0945 USDT |
183,610.7225 XRP |
1.0967 USDT |
1.0695 USDT |
1.1090 USDT |
1.0963 USDT |
| 2021-11-19 |
1.0571 USDT |
215,547.7029 XRP |
1.0448 USDT |
1.0263 USDT |
1.0983 USDT |
1.0864 USDT |
| 2021-11-18 |
1.0820 USDT |
918,309.8064 XRP |
1.0915 USDT |
1.0165 USDT |
1.1476 USDT |
1.0300 USDT |
| 2021-11-17 |
1.0837 USDT |
533,775.9006 XRP |
1.0800 USDT |
1.0621 USDT |
1.1103 USDT |
1.0978 USDT |
| 2021-11-16 |
1.1036 USDT |
954,231.1221 XRP |
1.1681 USDT |
1.0485 USDT |
1.1766 USDT |
1.0968 USDT |
| 2021-11-15 |
1.2020 USDT |
576,378.0447 XRP |
1.1895 USDT |
1.1672 USDT |
1.2188 USDT |
1.1743 USDT |
| 2021-11-14 |
1.1850 USDT |
565,922.4413 XRP |
1.1916 USDT |
1.1679 USDT |
1.1963 USDT |
1.1831 USDT |
| 2021-11-13 |
1.1856 USDT |
669,137.5265 XRP |
1.1918 USDT |
1.1700 USDT |
1.2030 USDT |
1.1925 USDT |
| 2021-11-12 |
1.1950 USDT |
725,625.7718 XRP |
1.2143 USDT |
1.1575 USDT |
1.2297 USDT |
1.1934 USDT |
| 2021-11-11 |
1.2110 USDT |
933,711.7372 XRP |
1.1843 USDT |
1.1776 USDT |
1.2513 USDT |
1.2256 USDT |
| 2021-11-10 |
1.2393 USDT |
1,176,557.1501 XRP |
1.2592 USDT |
1.1296 USDT |
1.3430 USDT |
1.1831 USDT |
| 2021-11-09 |
1.2568 USDT |
287,623.0493 XRP |
1.2783 USDT |
1.2305 USDT |
1.2805 USDT |
1.2601 USDT |
| 2021-11-08 |
1.2617 USDT |
305,270.0794 XRP |
1.2245 USDT |
1.2245 USDT |
1.2943 USDT |
1.2849 USDT |
| 2021-11-07 |
1.1958 USDT |
211,728.4475 XRP |
1.1585 USDT |
1.1520 USDT |
1.2309 USDT |
1.2159 USDT |
| 2021-11-06 |
1.1341 USDT |
133,881.1294 XRP |
1.1657 USDT |
1.1186 USDT |
1.1677 USDT |
1.1486 USDT |
| 2021-11-05 |
1.1620 USDT |
72,482.5556 XRP |
1.1863 USDT |
1.1400 USDT |
1.1988 USDT |
1.1539 USDT |
| 2021-11-04 |
1.2092 USDT |
405,823.8662 XRP |
1.2190 USDT |
1.1650 USDT |
1.2552 USDT |
1.1853 USDT |
| 2021-11-03 |
1.1837 USDT |
949,095.4490 XRP |
1.1381 USDT |
1.1272 USDT |
1.2328 USDT |
1.2060 USDT |
| 2021-11-02 |
1.1159 USDT |
291,809.3099 XRP |
1.0950 USDT |
1.0869 USDT |
1.1439 USDT |
1.1254 USDT |
| 2021-11-01 |
1.0888 USDT |
89,010.9649 XRP |
1.1300 USDT |
1.0753 USDT |
1.1300 USDT |
1.0942 USDT |
| 2021-10-31 |
1.1029 USDT |
80,439.1342 XRP |
1.0941 USDT |
1.0750 USDT |
1.1480 USDT |
1.1150 USDT |
| 2021-10-30 |
1.0893 USDT |
110,579.2751 XRP |
1.0758 USDT |
1.0654 USDT |
1.1137 USDT |
1.0654 USDT |
| 2021-10-29 |
1.0688 USDT |
114,333.6928 XRP |
1.0610 USDT |
1.0548 USDT |
1.0872 USDT |
1.0759 USDT |
| 2021-10-28 |
1.0365 USDT |
798,144.8664 XRP |
0.9971 USDT |
0.9831 USDT |
1.0784 USDT |
1.0623 USDT |
| 2021-10-27 |
1.0222 USDT |
671,671.8519 XRP |
1.1107 USDT |
0.9927 USDT |
1.1210 USDT |
0.9956 USDT |
| 2021-10-26 |
1.1116 USDT |
216,936.7208 XRP |
1.0997 USDT |
1.0984 USDT |
1.1591 USDT |
1.1102 USDT |
| 2021-10-25 |
1.0944 USDT |
121,163.6485 XRP |
1.0858 USDT |
1.0858 USDT |
1.0982 USDT |
1.0952 USDT |
| 2021-10-24 |
1.0820 USDT |
285,294.1522 XRP |
1.0899 USDT |
1.0670 USDT |
1.0915 USDT |
1.0777 USDT |
| 2021-10-23 |
1.0901 USDT |
58,141.5785 XRP |
1.0870 USDT |
1.0837 USDT |
1.0952 USDT |
1.0903 USDT |
| 2021-10-22 |
1.0960 USDT |
62,183.0357 XRP |
1.1073 USDT |
1.0785 USDT |
1.1181 USDT |
1.0900 USDT |
| 2021-10-21 |
1.1340 USDT |
440,717.8365 XRP |
1.1480 USDT |
1.0900 USDT |
1.1603 USDT |
1.0900 USDT |
| 2021-10-20 |
1.1308 USDT |
281,150.7552 XRP |
1.0887 USDT |
1.0886 USDT |
1.1477 USDT |
1.1435 USDT |
| 2021-10-19 |
1.0869 USDT |
76,474.8661 XRP |
1.0859 USDT |
1.0687 USDT |
1.0971 USDT |
1.0902 USDT |
| 2021-10-18 |
1.0889 USDT |
80,411.7100 XRP |
1.0980 USDT |
1.0725 USDT |
1.1046 USDT |
1.0824 USDT |
| 2021-10-17 |
1.0899 USDT |
155,631.7756 XRP |
1.1327 USDT |
1.0231 USDT |
1.1371 USDT |
1.0916 USDT |
| 2021-10-16 |
1.1515 USDT |
177,908.6244 XRP |
1.1408 USDT |
1.1324 USDT |
1.1755 USDT |
1.1415 USDT |
| 2021-10-15 |
1.1272 USDT |
319,986.9286 XRP |
1.1257 USDT |
1.0902 USDT |
1.1573 USDT |
1.1400 USDT |
| 2021-10-14 |
1.1348 USDT |
265,776.4599 XRP |
1.1274 USDT |
1.1220 USDT |
1.1524 USDT |
1.1334 USDT |