Crypto exchange Bitstamp

Market XRP (XRP) / Tether (USDT)

Identifier on Bitstamp: xrpusdt
Date Price Volume Open Low High Close
2023-12-19 0.6081 USDT 226,047.0108 XRP 0.6117 USDT 0.5975 USDT 0.6161 USDT 0.6034 USDT
2023-12-18 0.5945 USDT 472,896.8737 XRP 0.6115 USDT 0.5789 USDT 0.6134 USDT 0.6127 USDT
2023-12-17 0.6187 USDT 253,084.1802 XRP 0.6207 USDT 0.6095 USDT 0.6227 USDT 0.6104 USDT
2023-12-16 0.6194 USDT 152,014.6724 XRP 0.6174 USDT 0.6110 USDT 0.6255 USDT 0.6196 USDT
2023-12-15 0.6296 USDT 310,291.6823 XRP 0.6316 USDT 0.6129 USDT 0.6435 USDT 0.6153 USDT
2023-12-14 0.6260 USDT 1,376,128.1218 XRP 0.6272 USDT 0.6051 USDT 0.6367 USDT 0.6320 USDT
2023-12-13 0.6112 USDT 618,590.7172 XRP 0.6183 USDT 0.5948 USDT 0.6328 USDT 0.6306 USDT
2023-12-12 0.6207 USDT 613,050.4349 XRP 0.6180 USDT 0.6076 USDT 0.6253 USDT 0.6194 USDT
2023-12-11 0.6199 USDT 989,322.5439 XRP 0.6614 USDT 0.5929 USDT 0.6616 USDT 0.6202 USDT
2023-12-10 0.6615 USDT 248,490.4436 XRP 0.6597 USDT 0.6475 USDT 0.6707 USDT 0.6602 USDT
2023-12-09 0.6812 USDT 1,358,183.3954 XRP 0.6716 USDT 0.6531 USDT 0.6997 USDT 0.6590 USDT
2023-12-08 0.6492 USDT 560,830.4184 XRP 0.6439 USDT 0.6339 USDT 0.6716 USDT 0.6700 USDT
2023-12-07 0.6412 USDT 1,309,269.5229 XRP 0.6394 USDT 0.6244 USDT 0.6647 USDT 0.6426 USDT
2023-12-06 0.6246 USDT 1,046,701.5141 XRP 0.6202 USDT 0.6126 USDT 0.6426 USDT 0.6424 USDT
2023-12-05 0.6176 USDT 470,829.0976 XRP 0.6227 USDT 0.6078 USDT 0.6300 USDT 0.6214 USDT
2023-12-04 0.6177 USDT 1,209,356.0625 XRP 0.6242 USDT 0.5852 USDT 0.6412 USDT 0.6235 USDT
2023-12-03 0.6243 USDT 346,627.9431 XRP 0.6209 USDT 0.6173 USDT 0.6329 USDT 0.6242 USDT
2023-12-02 0.6167 USDT 270,571.6079 XRP 0.6115 USDT 0.6109 USDT 0.6228 USDT 0.6185 USDT
2023-12-01 0.6093 USDT 759,347.5393 XRP 0.6050 USDT 0.6041 USDT 0.6135 USDT 0.6122 USDT
2023-11-30 0.6042 USDT 747,907.9325 XRP 0.6083 USDT 0.5988 USDT 0.6093 USDT 0.6052 USDT
2023-11-29 0.6103 USDT 237,754.7985 XRP 0.6094 USDT 0.6046 USDT 0.6160 USDT 0.6088 USDT
2023-11-28 0.6041 USDT 231,961.2469 XRP 0.6033 USDT 0.5966 USDT 0.6138 USDT 0.6109 USDT
2023-11-27 0.6031 USDT 213,036.2775 XRP 0.6151 USDT 0.5940 USDT 0.6166 USDT 0.6006 USDT
2023-11-26 0.6247 USDT 375,483.1408 XRP 0.6214 USDT 0.6094 USDT 0.6363 USDT 0.6166 USDT
2023-11-25 0.6200 USDT 180,903.5538 XRP 0.6209 USDT 0.6161 USDT 0.6229 USDT 0.6229 USDT
2023-11-24 0.6210 USDT 693,629.9907 XRP 0.6208 USDT 0.6171 USDT 0.6249 USDT 0.6212 USDT
2023-11-23 0.6158 USDT 1,500,986.2679 XRP 0.6114 USDT 0.6065 USDT 0.6235 USDT 0.6210 USDT
2023-11-22 0.6033 USDT 767,732.6308 XRP 0.5791 USDT 0.5791 USDT 0.6154 USDT 0.6114 USDT
2023-11-21 0.5972 USDT 1,815,441.1599 XRP 0.6140 USDT 0.5746 USDT 0.6510 USDT 0.5828 USDT
2023-11-20 0.6186 USDT 755,618.3418 XRP 0.6265 USDT 0.6094 USDT 0.6273 USDT 0.6153 USDT
2023-11-19 0.6225 USDT 354,322.8479 XRP 0.6083 USDT 0.6016 USDT 0.6780 USDT 0.6255 USDT
2023-11-18 0.6066 USDT 152,805.0527 XRP 0.6113 USDT 0.5912 USDT 0.6139 USDT 0.6088 USDT
2023-11-17 0.6026 USDT 477,699.9727 XRP 0.6109 USDT 0.5883 USDT 0.6229 USDT 0.6133 USDT
2023-11-16 0.6335 USDT 458,885.1743 XRP 0.6463 USDT 0.6052 USDT 0.6515 USDT 0.6066 USDT
2023-11-15 0.6343 USDT 84,022.2494 XRP 0.6278 USDT 0.6264 USDT 0.6488 USDT 0.6481 USDT
2023-11-14 0.6345 USDT 733,264.5310 XRP 0.6700 USDT 0.5916 USDT 0.6710 USDT 0.6326 USDT
2023-11-13 0.6837 USDT 1,041,565.4204 XRP 0.6615 USDT 0.6402 USDT 0.7451 USDT 0.6696 USDT
2023-11-12 0.6611 USDT 107,893.0169 XRP 0.6630 USDT 0.6499 USDT 0.6705 USDT 0.6600 USDT
2023-11-11 0.6635 USDT 325,499.6645 XRP 0.6594 USDT 0.6413 USDT 0.6825 USDT 0.6613 USDT
2023-11-10 0.6557 USDT 388,314.9680 XRP 0.6653 USDT 0.6374 USDT 0.6698 USDT 0.6598 USDT
2023-11-09 0.6713 USDT 1,005,412.0721 XRP 0.6860 USDT 0.6200 USDT 0.7043 USDT 0.6644 USDT
2023-11-08 0.6854 USDT 243,767.1932 XRP 0.6831 USDT 0.6729 USDT 0.6983 USDT 0.6874 USDT
2023-11-07 0.6792 USDT 1,007,705.6399 XRP 0.7141 USDT 0.6530 USDT 0.7156 USDT 0.6848 USDT
2023-11-06 0.7052 USDT 544,126.0767 XRP 0.6603 USDT 0.6597 USDT 0.7300 USDT 0.7152 USDT
2023-11-05 0.6377 USDT 232,369.1656 XRP 0.6169 USDT 0.6141 USDT 0.6587 USDT 0.6541 USDT
2023-11-04 0.6119 USDT 72,451.1717 XRP 0.6118 USDT 0.6091 USDT 0.6171 USDT 0.6159 USDT
2023-11-03 0.6051 USDT 261,337.8297 XRP 0.6048 USDT 0.5920 USDT 0.6148 USDT 0.6115 USDT
2023-11-02 0.6070 USDT 497,949.7300 XRP 0.6083 USDT 0.5869 USDT 0.6230 USDT 0.6061 USDT
2023-11-01 0.5956 USDT 295,616.1685 XRP 0.5984 USDT 0.5822 USDT 0.6151 USDT 0.6081 USDT
2023-10-31 0.5922 USDT 395,351.5758 XRP 0.5778 USDT 0.5644 USDT 0.6178 USDT 0.5989 USDT