Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
2.8806 USDT |
478.3995 XRP |
2.8297 USDT |
2.8253 USDT |
2.9201 USDT |
2.8715 USDT |
| 2025-09-06 |
2.8074 USDT |
37.9445 XRP |
2.8119 USDT |
2.8006 USDT |
2.8119 USDT |
2.8100 USDT |
| 2025-09-05 |
2.8225 USDT |
3,257.3572 XRP |
2.7929 USDT |
2.7881 USDT |
2.8789 USDT |
2.8452 USDT |
| 2025-09-04 |
2.8260 USDT |
2,035.6792 XRP |
2.8383 USDT |
2.7865 USDT |
2.8516 USDT |
2.7905 USDT |
| 2025-09-03 |
2.8625 USDT |
14,859.8565 XRP |
2.8352 USDT |
2.8161 USDT |
2.8848 USDT |
2.8518 USDT |
| 2025-09-02 |
2.8200 USDT |
3,788.5887 XRP |
2.7624 USDT |
2.7624 USDT |
2.8450 USDT |
2.8430 USDT |
| 2025-09-01 |
2.7582 USDT |
3,072.5114 XRP |
2.7679 USDT |
2.7115 USDT |
2.8094 USDT |
2.7147 USDT |
| 2025-08-31 |
2.8100 USDT |
1,370.0284 XRP |
2.8394 USDT |
2.7881 USDT |
2.8673 USDT |
2.7881 USDT |
| 2025-08-30 |
2.7925 USDT |
1,211.4540 XRP |
2.8028 USDT |
2.7701 USDT |
2.8102 USDT |
2.8102 USDT |
| 2025-08-29 |
2.8594 USDT |
2,952.6980 XRP |
2.9457 USDT |
2.7768 USDT |
2.9457 USDT |
2.7768 USDT |
| 2025-08-28 |
2.9858 USDT |
2,416.6220 XRP |
3.0027 USDT |
2.9513 USDT |
3.0189 USDT |
2.9513 USDT |
| 2025-08-27 |
3.0076 USDT |
4,133.3619 XRP |
3.0069 USDT |
2.9700 USDT |
3.0432 USDT |
2.9706 USDT |
| 2025-08-26 |
2.9405 USDT |
1,599.2224 XRP |
2.8787 USDT |
2.8628 USDT |
3.0605 USDT |
3.0348 USDT |
| 2025-08-25 |
2.9839 USDT |
22,618.3799 XRP |
2.9800 USDT |
2.8283 USDT |
3.0128 USDT |
2.8283 USDT |
| 2025-08-24 |
3.0463 USDT |
3,850.2191 XRP |
3.0489 USDT |
3.0049 USDT |
3.1051 USDT |
3.0134 USDT |
| 2025-08-23 |
3.0258 USDT |
13,022.0517 XRP |
3.0600 USDT |
2.9793 USDT |
3.0797 USDT |
3.0395 USDT |
| 2025-08-22 |
2.9243 USDT |
8,811.6234 XRP |
2.8610 USDT |
2.7883 USDT |
3.1012 USDT |
3.0806 USDT |
| 2025-08-21 |
2.8959 USDT |
7,880.8904 XRP |
2.9128 USDT |
2.8635 USDT |
2.9221 USDT |
2.8781 USDT |
| 2025-08-20 |
2.8743 USDT |
6,979.2814 XRP |
2.8671 USDT |
2.8368 USDT |
2.9336 USDT |
2.9219 USDT |
| 2025-08-19 |
2.9857 USDT |
4,013.8738 XRP |
3.0566 USDT |
2.8689 USDT |
3.0790 USDT |
2.8689 USDT |
| 2025-08-18 |
2.9735 USDT |
9,117.6010 XRP |
3.0544 USDT |
2.9617 USDT |
3.0709 USDT |
3.0602 USDT |
| 2025-08-17 |
3.1091 USDT |
153.0956 XRP |
3.0892 USDT |
3.0892 USDT |
3.1478 USDT |
3.1020 USDT |
| 2025-08-16 |
3.1178 USDT |
2,008.3525 XRP |
3.0955 USDT |
3.0955 USDT |
3.1433 USDT |
3.1022 USDT |
| 2025-08-15 |
3.0740 USDT |
11,761.5235 XRP |
3.0864 USDT |
3.0065 USDT |
3.1245 USDT |
3.0732 USDT |
| 2025-08-14 |
3.1791 USDT |
20,957.3213 XRP |
3.2906 USDT |
3.0543 USDT |
3.3494 USDT |
3.0620 USDT |
| 2025-08-13 |
3.2788 USDT |
14,495.7152 XRP |
3.2602 USDT |
3.2175 USDT |
3.3388 USDT |
3.2847 USDT |
| 2025-08-12 |
3.1759 USDT |
4,145.1979 XRP |
3.1489 USDT |
3.1197 USDT |
3.2895 USDT |
3.2895 USDT |
| 2025-08-11 |
3.2003 USDT |
7,569.7421 XRP |
3.2509 USDT |
3.1268 USDT |
3.3232 USDT |
3.1417 USDT |
| 2025-08-10 |
3.1993 USDT |
4,258.6748 XRP |
3.2318 USDT |
3.1637 USDT |
3.2635 USDT |
3.1948 USDT |
| 2025-08-09 |
3.2701 USDT |
3,242.8636 XRP |
3.2855 USDT |
3.2238 USDT |
3.3291 USDT |
3.2238 USDT |
| 2025-08-08 |
3.3047 USDT |
7,128.2836 XRP |
3.2914 USDT |
3.2198 USDT |
3.3744 USDT |
3.2946 USDT |
| 2025-08-07 |
3.1283 USDT |
11,123.5082 XRP |
2.9884 USDT |
2.9846 USDT |
3.3222 USDT |
3.3222 USDT |
| 2025-08-06 |
2.9633 USDT |
7,686.3878 XRP |
2.9346 USDT |
2.9342 USDT |
3.0030 USDT |
2.9952 USDT |
| 2025-08-05 |
3.0238 USDT |
1,170.5000 XRP |
3.0882 USDT |
2.9428 USDT |
3.0882 USDT |
2.9428 USDT |
| 2025-08-04 |
2.9941 USDT |
2,281.9862 XRP |
2.9704 USDT |
2.9466 USDT |
3.0817 USDT |
3.0753 USDT |
| 2025-08-03 |
2.8342 USDT |
6,522.0394 XRP |
2.7717 USDT |
2.7354 USDT |
2.9550 USDT |
2.9466 USDT |
| 2025-08-02 |
2.8377 USDT |
5,688.0896 XRP |
2.9508 USDT |
2.7488 USDT |
2.9988 USDT |
2.7561 USDT |
| 2025-08-01 |
2.9708 USDT |
26,350.4215 XRP |
3.0187 USDT |
2.8963 USDT |
3.0428 USDT |
2.9293 USDT |
| 2025-07-31 |
3.1129 USDT |
12,800.3106 XRP |
3.1228 USDT |
3.0408 USDT |
3.1775 USDT |
3.0408 USDT |
| 2025-07-30 |
3.0930 USDT |
10,765.3318 XRP |
3.1254 USDT |
3.0140 USDT |
3.1464 USDT |
3.0945 USDT |
| 2025-07-29 |
3.1430 USDT |
5,507.7018 XRP |
3.1603 USDT |
3.0812 USDT |
3.1671 USDT |
3.1326 USDT |
| 2025-07-28 |
3.2030 USDT |
4,973.0909 XRP |
3.2373 USDT |
3.1242 USDT |
3.3126 USDT |
3.1279 USDT |
| 2025-07-27 |
3.2039 USDT |
4,227.5868 XRP |
3.1936 USDT |
3.1740 USDT |
3.2429 USDT |
3.2353 USDT |
| 2025-07-26 |
3.1889 USDT |
322.8311 XRP |
3.1376 USDT |
3.1376 USDT |
3.2108 USDT |
3.1922 USDT |
| 2025-07-25 |
3.0844 USDT |
22,707.5043 XRP |
3.1344 USDT |
3.0013 USDT |
3.1539 USDT |
3.1324 USDT |
| 2025-07-24 |
3.1126 USDT |
110,900.3594 XRP |
3.1754 USDT |
2.9685 USDT |
3.2465 USDT |
3.1409 USDT |
| 2025-07-23 |
3.2370 USDT |
47,867.6999 XRP |
3.5189 USDT |
3.0634 USDT |
3.5539 USDT |
3.1672 USDT |
| 2025-07-22 |
3.4886 USDT |
13,454.9071 XRP |
3.4965 USDT |
3.4355 USDT |
3.5734 USDT |
3.5435 USDT |
| 2025-07-21 |
3.5638 USDT |
47,229.7725 XRP |
3.4466 USDT |
3.4158 USDT |
3.6427 USDT |
3.5307 USDT |
| 2025-07-20 |
3.4826 USDT |
12,111.9995 XRP |
3.4153 USDT |
3.4028 USDT |
3.5391 USDT |
3.4487 USDT |