Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
2.1641 USDT |
12,928.6939 XRP |
2.1394 USDT |
2.1240 USDT |
2.2101 USDT |
2.1809 USDT |
| 2025-02-28 |
2.0494 USDT |
56,706.1557 XRP |
2.1959 USDT |
1.9688 USDT |
2.2007 USDT |
2.1253 USDT |
| 2025-02-27 |
2.2070 USDT |
53,007.1606 XRP |
2.2011 USDT |
2.1541 USDT |
2.2930 USDT |
2.2160 USDT |
| 2025-02-26 |
2.2413 USDT |
42,745.1904 XRP |
2.3102 USDT |
2.1541 USDT |
2.3282 USDT |
2.1919 USDT |
| 2025-02-25 |
2.2253 USDT |
107,348.1052 XRP |
2.2835 USDT |
2.0672 USDT |
2.3561 USDT |
2.3481 USDT |
| 2025-02-24 |
2.4185 USDT |
41,385.3391 XRP |
2.5776 USDT |
2.2427 USDT |
2.6052 USDT |
2.2427 USDT |
| 2025-02-23 |
2.5559 USDT |
57,115.9531 XRP |
2.5744 USDT |
2.5273 USDT |
2.5983 USDT |
2.5748 USDT |
| 2025-02-22 |
2.5838 USDT |
1,778.1584 XRP |
2.5624 USDT |
2.5526 USDT |
2.6029 USDT |
2.5836 USDT |
| 2025-02-21 |
2.6190 USDT |
11,474.7129 XRP |
2.6896 USDT |
2.5149 USDT |
2.7074 USDT |
2.5535 USDT |
| 2025-02-20 |
2.7021 USDT |
9,009.9862 XRP |
2.7259 USDT |
2.6812 USDT |
2.7259 USDT |
2.6812 USDT |
| 2025-02-19 |
2.6015 USDT |
47,798.1411 XRP |
2.5608 USDT |
2.5196 USDT |
2.7332 USDT |
2.7329 USDT |
| 2025-02-18 |
2.5586 USDT |
47,460.6203 XRP |
2.6629 USDT |
2.4869 USDT |
2.6680 USDT |
2.5665 USDT |
| 2025-02-17 |
2.6730 USDT |
23,111.2441 XRP |
2.7327 USDT |
2.6135 USDT |
2.7558 USDT |
2.6469 USDT |
| 2025-02-16 |
2.7588 USDT |
34,025.0168 XRP |
2.7572 USDT |
2.6998 USDT |
2.8043 USDT |
2.7239 USDT |
| 2025-02-15 |
2.7929 USDT |
32,066.1589 XRP |
2.7449 USDT |
2.6995 USDT |
2.8265 USDT |
2.7769 USDT |
| 2025-02-14 |
2.6867 USDT |
222,480.5374 XRP |
2.5614 USDT |
2.5109 USDT |
2.8206 USDT |
2.7250 USDT |
| 2025-02-13 |
2.4693 USDT |
40,446.1258 XRP |
2.4585 USDT |
2.4220 USDT |
2.5847 USDT |
2.5444 USDT |
| 2025-02-12 |
2.4172 USDT |
19,641.6085 XRP |
2.4066 USDT |
2.3555 USDT |
2.4920 USDT |
2.4808 USDT |
| 2025-02-11 |
2.4614 USDT |
23,957.1514 XRP |
2.4319 USDT |
2.3739 USDT |
2.5096 USDT |
2.4291 USDT |
| 2025-02-10 |
2.4006 USDT |
19,358.0798 XRP |
2.3929 USDT |
2.3268 USDT |
2.4599 USDT |
2.4146 USDT |
| 2025-02-09 |
2.4119 USDT |
40,613.5098 XRP |
2.4206 USDT |
2.3252 USDT |
2.5057 USDT |
2.3886 USDT |
| 2025-02-08 |
2.3901 USDT |
94,554.7262 XRP |
2.4021 USDT |
2.3525 USDT |
2.4336 USDT |
2.4305 USDT |
| 2025-02-07 |
2.3927 USDT |
50,087.8651 XRP |
2.3330 USDT |
2.2754 USDT |
2.5290 USDT |
2.3921 USDT |
| 2025-02-06 |
2.3767 USDT |
36,350.8732 XRP |
2.4023 USDT |
2.2862 USDT |
2.4656 USDT |
2.3173 USDT |
| 2025-02-05 |
2.4494 USDT |
54,981.9720 XRP |
2.5210 USDT |
2.3468 USDT |
2.5616 USDT |
2.3810 USDT |
| 2025-02-04 |
2.6415 USDT |
233,961.2216 XRP |
2.7083 USDT |
2.4282 USDT |
2.7869 USDT |
2.5268 USDT |
| 2025-02-03 |
2.5359 USDT |
360,033.5731 XRP |
2.5730 USDT |
1.9821 USDT |
2.7756 USDT |
2.7192 USDT |
| 2025-02-02 |
2.6822 USDT |
115,268.3913 XRP |
2.8820 USDT |
2.4808 USDT |
2.9476 USDT |
2.5700 USDT |
| 2025-02-01 |
2.9825 USDT |
105,240.9983 XRP |
3.0296 USDT |
2.8334 USDT |
3.0667 USDT |
2.8455 USDT |
| 2025-01-31 |
3.1015 USDT |
240,722.8259 XRP |
3.1239 USDT |
3.0042 USDT |
3.1499 USDT |
3.0223 USDT |
| 2025-01-30 |
3.1284 USDT |
206,487.8113 XRP |
3.0702 USDT |
3.0603 USDT |
3.1509 USDT |
3.1319 USDT |
| 2025-01-29 |
3.0940 USDT |
175,553.0133 XRP |
3.0758 USDT |
2.9697 USDT |
3.1300 USDT |
3.0979 USDT |
| 2025-01-28 |
3.1047 USDT |
636,721.3267 XRP |
3.0600 USDT |
3.0085 USDT |
3.2125 USDT |
3.0535 USDT |
| 2025-01-27 |
2.8920 USDT |
298,448.3767 XRP |
3.0100 USDT |
2.6605 USDT |
3.0723 USDT |
3.0430 USDT |
| 2025-01-26 |
3.1199 USDT |
47,184.7138 XRP |
3.1136 USDT |
3.1001 USDT |
3.1393 USDT |
3.1001 USDT |
| 2025-01-25 |
3.1136 USDT |
27,380.6122 XRP |
3.1097 USDT |
3.0800 USDT |
3.1435 USDT |
3.1192 USDT |
| 2025-01-24 |
3.1668 USDT |
107,071.4534 XRP |
3.1085 USDT |
3.0569 USDT |
3.2000 USDT |
3.0970 USDT |
| 2025-01-23 |
3.1155 USDT |
209,916.1790 XRP |
3.1734 USDT |
3.0400 USDT |
3.1817 USDT |
3.1438 USDT |
| 2025-01-22 |
3.2005 USDT |
423,739.5714 XRP |
3.1881 USDT |
3.1344 USDT |
3.2800 USDT |
3.1889 USDT |
| 2025-01-21 |
3.1380 USDT |
423,212.2161 XRP |
3.0875 USDT |
3.0133 USDT |
3.2382 USDT |
3.1619 USDT |
| 2025-01-20 |
3.1910 USDT |
892,099.0747 XRP |
2.9402 USDT |
2.8391 USDT |
3.3600 USDT |
3.1360 USDT |
| 2025-01-19 |
3.1243 USDT |
1,134,349.1733 XRP |
3.2687 USDT |
2.8391 USDT |
3.2917 USDT |
2.9500 USDT |
| 2025-01-18 |
3.1670 USDT |
708,650.5694 XRP |
3.2832 USDT |
3.0600 USDT |
3.3148 USDT |
3.2600 USDT |
| 2025-01-17 |
3.2757 USDT |
990,396.0271 XRP |
3.2570 USDT |
3.1627 USDT |
3.3550 USDT |
3.2678 USDT |
| 2025-01-16 |
3.1871 USDT |
1,642,932.2385 XRP |
3.1312 USDT |
2.9226 USDT |
3.4007 USDT |
3.2382 USDT |
| 2025-01-15 |
2.8932 USDT |
1,651,366.6355 XRP |
2.6624 USDT |
2.6624 USDT |
3.1977 USDT |
3.1584 USDT |
| 2025-01-14 |
2.5980 USDT |
313,964.2062 XRP |
2.5200 USDT |
2.5155 USDT |
2.6953 USDT |
2.6778 USDT |
| 2025-01-13 |
2.4423 USDT |
924,898.0463 XRP |
2.5033 USDT |
2.3317 USDT |
2.5613 USDT |
2.5181 USDT |
| 2025-01-12 |
2.5076 USDT |
874,808.5437 XRP |
2.5754 USDT |
2.4733 USDT |
2.5777 USDT |
2.4857 USDT |
| 2025-01-11 |
2.4427 USDT |
1,054,303.1314 XRP |
2.3460 USDT |
2.3293 USDT |
2.6000 USDT |
2.5477 USDT |