Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-07 |
2.2969 USDT |
12,049.8729 XRP |
2.2895 USDT |
2.1880 USDT |
2.3100 USDT |
2.1880 USDT |
| 2026-01-06 |
2.2799 USDT |
11,402.9423 XRP |
2.3355 USDT |
2.2186 USDT |
2.3845 USDT |
2.2953 USDT |
| 2026-01-05 |
2.2633 USDT |
12,153.8279 XRP |
2.1156 USDT |
2.1156 USDT |
2.3451 USDT |
2.3269 USDT |
| 2026-01-04 |
2.0466 USDT |
75.6007 XRP |
2.0260 USDT |
2.0260 USDT |
2.0665 USDT |
2.0665 USDT |
| 2026-01-03 |
2.0265 USDT |
761.6104 XRP |
2.0281 USDT |
1.9934 USDT |
2.0417 USDT |
1.9998 USDT |
| 2026-01-02 |
1.9739 USDT |
13,590.5643 XRP |
1.8726 USDT |
1.8726 USDT |
2.0277 USDT |
2.0262 USDT |
| 2026-01-01 |
0.0000 USDT |
0.0000 XRP |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
1.8299 USDT |
| 2025-12-31 |
1.8617 USDT |
1,849.0293 XRP |
1.8760 USDT |
1.8129 USDT |
1.8788 USDT |
1.8299 USDT |
| 2025-12-30 |
1.8726 USDT |
6,356.5135 XRP |
1.8625 USDT |
1.8612 USDT |
1.8818 USDT |
1.8718 USDT |
| 2025-12-29 |
1.8954 USDT |
2,047.0791 XRP |
1.8822 USDT |
1.8676 USDT |
1.9158 USDT |
1.8770 USDT |
| 2025-12-28 |
1.8720 USDT |
336.1488 XRP |
1.8708 USDT |
1.8683 USDT |
1.8776 USDT |
1.8685 USDT |
| 2025-12-27 |
1.8483 USDT |
1,898.7781 XRP |
1.8469 USDT |
1.8469 USDT |
1.8491 USDT |
1.8491 USDT |
| 2025-12-26 |
1.8612 USDT |
1,028.9771 XRP |
1.8620 USDT |
1.8326 USDT |
1.8768 USDT |
1.8596 USDT |
| 2025-12-25 |
1.8782 USDT |
130.8750 XRP |
1.8872 USDT |
1.8488 USDT |
1.8872 USDT |
1.8488 USDT |
| 2025-12-24 |
1.8691 USDT |
568.9177 XRP |
1.8586 USDT |
1.8586 USDT |
1.8709 USDT |
1.8659 USDT |
| 2025-12-23 |
1.8827 USDT |
970.1602 XRP |
1.9061 USDT |
1.8778 USDT |
1.9061 USDT |
1.8904 USDT |
| 2025-12-22 |
1.9261 USDT |
1,911.5299 XRP |
1.9286 USDT |
1.9076 USDT |
1.9401 USDT |
1.9076 USDT |
| 2025-12-21 |
1.9268 USDT |
2,731.5160 XRP |
1.9309 USDT |
1.9045 USDT |
1.9345 USDT |
1.9085 USDT |
| 2025-12-20 |
1.9229 USDT |
8,628.8297 XRP |
1.8951 USDT |
1.8951 USDT |
1.9569 USDT |
1.9253 USDT |
| 2025-12-19 |
1.8807 USDT |
11,950.6978 XRP |
1.7832 USDT |
1.7753 USDT |
1.9200 USDT |
1.9066 USDT |
| 2025-12-18 |
1.8637 USDT |
4,328.1454 XRP |
1.8598 USDT |
1.8043 USDT |
1.9249 USDT |
1.8134 USDT |
| 2025-12-17 |
1.9272 USDT |
5,842.1588 XRP |
1.9342 USDT |
1.8670 USDT |
1.9732 USDT |
1.8672 USDT |
| 2025-12-16 |
1.9187 USDT |
3,330.5752 XRP |
1.8677 USDT |
1.8614 USDT |
1.9477 USDT |
1.9300 USDT |
| 2025-12-15 |
1.9936 USDT |
105,187.7736 XRP |
1.9831 USDT |
1.8808 USDT |
2.0021 USDT |
1.8863 USDT |
| 2025-12-14 |
1.9885 USDT |
7,992.4452 XRP |
2.0305 USDT |
1.9830 USDT |
2.0318 USDT |
1.9830 USDT |
| 2025-12-13 |
2.0234 USDT |
813.0098 XRP |
2.0218 USDT |
2.0199 USDT |
2.0409 USDT |
2.0216 USDT |
| 2025-12-12 |
2.0156 USDT |
10,018.9116 XRP |
2.0369 USDT |
1.9709 USDT |
2.0419 USDT |
1.9965 USDT |
| 2025-12-11 |
2.0134 USDT |
10,616.5759 XRP |
2.0443 USDT |
1.9808 USDT |
2.0514 USDT |
2.0445 USDT |
| 2025-12-10 |
2.0835 USDT |
13,557.4538 XRP |
2.0875 USDT |
2.0457 USDT |
2.1107 USDT |
2.0514 USDT |
| 2025-12-09 |
2.0973 USDT |
13,244.9916 XRP |
2.0606 USDT |
2.0456 USDT |
2.1553 USDT |
2.1381 USDT |
| 2025-12-08 |
2.0652 USDT |
4,854.4410 XRP |
2.0651 USDT |
2.0150 USDT |
2.1015 USDT |
2.0825 USDT |
| 2025-12-07 |
2.0294 USDT |
5,596.8328 XRP |
2.0299 USDT |
1.9990 USDT |
2.1042 USDT |
2.0335 USDT |
| 2025-12-06 |
2.0280 USDT |
11,061.7566 XRP |
2.0389 USDT |
2.0198 USDT |
2.0494 USDT |
2.0257 USDT |
| 2025-12-05 |
2.0527 USDT |
5,582.4734 XRP |
2.1097 USDT |
2.0163 USDT |
2.1097 USDT |
2.0330 USDT |
| 2025-12-04 |
2.1454 USDT |
9,488.4454 XRP |
2.2031 USDT |
2.0731 USDT |
2.2031 USDT |
2.0962 USDT |
| 2025-12-03 |
2.1853 USDT |
9,191.2340 XRP |
2.1843 USDT |
2.1468 USDT |
2.2053 USDT |
2.2019 USDT |
| 2025-12-02 |
2.0957 USDT |
8,133.4617 XRP |
2.0178 USDT |
1.9979 USDT |
2.1737 USDT |
2.1674 USDT |
| 2025-12-01 |
2.0461 USDT |
8,873.5412 XRP |
2.1586 USDT |
1.9871 USDT |
2.1975 USDT |
1.9909 USDT |
| 2025-11-30 |
2.1969 USDT |
1,770.2469 XRP |
2.2031 USDT |
2.1681 USDT |
2.2055 USDT |
2.1681 USDT |
| 2025-11-29 |
2.1900 USDT |
641.7127 XRP |
2.1804 USDT |
2.1795 USDT |
2.2180 USDT |
2.2021 USDT |
| 2025-11-28 |
2.2050 USDT |
6,312.2779 XRP |
2.2153 USDT |
2.1625 USDT |
2.2663 USDT |
2.1790 USDT |
| 2025-11-27 |
2.2149 USDT |
964.8038 XRP |
2.2228 USDT |
2.1770 USDT |
2.2334 USDT |
2.2299 USDT |
| 2025-11-26 |
2.1698 USDT |
7,077.5096 XRP |
2.2050 USDT |
2.1448 USDT |
2.2468 USDT |
2.2298 USDT |
| 2025-11-25 |
2.2065 USDT |
6,738.9562 XRP |
2.2384 USDT |
2.1657 USDT |
2.2545 USDT |
2.1918 USDT |
| 2025-11-24 |
2.1094 USDT |
7,916.0262 XRP |
2.0464 USDT |
2.0351 USDT |
2.2742 USDT |
2.2281 USDT |
| 2025-11-23 |
2.0366 USDT |
15,188.2711 XRP |
1.9531 USDT |
1.9508 USDT |
2.0791 USDT |
2.0722 USDT |
| 2025-11-22 |
1.9183 USDT |
18,618.1998 XRP |
1.9518 USDT |
1.8965 USDT |
1.9641 USDT |
1.9641 USDT |
| 2025-11-21 |
1.9111 USDT |
21,962.7128 XRP |
2.0138 USDT |
1.8289 USDT |
2.0181 USDT |
1.9484 USDT |
| 2025-11-20 |
2.0786 USDT |
7,122.0315 XRP |
2.1104 USDT |
1.9926 USDT |
2.1364 USDT |
2.0071 USDT |
| 2025-11-19 |
2.0877 USDT |
12,367.5375 XRP |
2.2042 USDT |
2.0383 USDT |
2.2084 USDT |
2.0861 USDT |