Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
1.2487 USDT |
299,926.0538 XRP |
1.2300 USDT |
1.2105 USDT |
1.3034 USDT |
1.2430 USDT |
| 2021-08-22 |
1.2146 USDT |
239,565.7694 XRP |
1.2154 USDT |
1.1827 USDT |
1.2540 USDT |
1.2243 USDT |
| 2021-08-21 |
1.2410 USDT |
431,954.5653 XRP |
1.2593 USDT |
1.2051 USDT |
1.2893 USDT |
1.2321 USDT |
| 2021-08-20 |
1.2511 USDT |
283,481.8812 XRP |
1.2351 USDT |
1.2001 USDT |
1.2869 USDT |
1.2632 USDT |
| 2021-08-19 |
1.1657 USDT |
203,659.3310 XRP |
1.1485 USDT |
1.0973 USDT |
1.2299 USDT |
1.2266 USDT |
| 2021-08-18 |
1.1173 USDT |
200,806.9611 XRP |
1.1045 USDT |
1.0540 USDT |
1.1912 USDT |
1.1790 USDT |
| 2021-08-17 |
1.1790 USDT |
134,611.7287 XRP |
1.1824 USDT |
1.0971 USDT |
1.2231 USDT |
1.0972 USDT |
| 2021-08-16 |
1.2601 USDT |
222,971.8562 XRP |
1.2900 USDT |
1.1491 USDT |
1.3231 USDT |
1.1989 USDT |
| 2021-08-15 |
1.2768 USDT |
109,541.4318 XRP |
1.2944 USDT |
1.2400 USDT |
1.3446 USDT |
1.2936 USDT |
| 2021-08-14 |
1.1638 USDT |
179,313.2189 XRP |
1.0960 USDT |
1.0805 USDT |
1.3000 USDT |
1.3000 USDT |
| 2021-08-13 |
1.0364 USDT |
472,160.5247 XRP |
0.9541 USDT |
0.9541 USDT |
1.0896 USDT |
1.0896 USDT |
| 2021-08-12 |
0.9783 USDT |
99,614.1665 XRP |
1.0312 USDT |
0.9271 USDT |
1.0424 USDT |
0.9665 USDT |
| 2021-08-11 |
0.9258 USDT |
685,542.0387 XRP |
0.8508 USDT |
0.8508 USDT |
1.0820 USDT |
1.0098 USDT |
| 2021-08-10 |
0.8284 USDT |
120,308.4683 XRP |
0.8114 USDT |
0.8020 USDT |
0.8608 USDT |
0.8528 USDT |
| 2021-08-09 |
0.8076 USDT |
62,303.4587 XRP |
0.7821 USDT |
0.7660 USDT |
0.8277 USDT |
0.8183 USDT |
| 2021-08-08 |
0.7985 USDT |
136,198.2188 XRP |
0.8266 USDT |
0.7730 USDT |
0.8380 USDT |
0.7926 USDT |
| 2021-08-07 |
0.7834 USDT |
132,762.7540 XRP |
0.7510 USDT |
0.7460 USDT |
0.8121 USDT |
0.8107 USDT |
| 2021-08-06 |
0.7355 USDT |
98,887.5544 XRP |
0.7371 USDT |
0.7259 USDT |
0.7532 USDT |
0.7458 USDT |
| 2021-08-05 |
0.7285 USDT |
74,710.7551 XRP |
0.7251 USDT |
0.7101 USDT |
0.7376 USDT |
0.7360 USDT |
| 2021-08-04 |
0.7193 USDT |
148,027.8630 XRP |
0.7205 USDT |
0.6964 USDT |
0.7350 USDT |
0.7320 USDT |
| 2021-08-03 |
0.7152 USDT |
61,365.1290 XRP |
0.7299 USDT |
0.7035 USDT |
0.7388 USDT |
0.7164 USDT |
| 2021-08-02 |
0.7300 USDT |
40,881.8286 XRP |
0.7257 USDT |
0.7099 USDT |
0.7541 USDT |
0.7325 USDT |
| 2021-08-01 |
0.7627 USDT |
42,619.7886 XRP |
0.7441 USDT |
0.7415 USDT |
0.7726 USDT |
0.7440 USDT |
| 2021-07-31 |
0.7488 USDT |
29,249.0142 XRP |
0.7524 USDT |
0.7427 USDT |
0.7572 USDT |
0.7551 USDT |
| 2021-07-30 |
0.7401 USDT |
58,994.5225 XRP |
0.7477 USDT |
0.7163 USDT |
0.7624 USDT |
0.7501 USDT |
| 2021-07-29 |
0.7357 USDT |
1,660,185.5921 XRP |
0.7202 USDT |
0.6976 USDT |
0.7637 USDT |
0.7637 USDT |
| 2021-07-28 |
0.7204 USDT |
206,288.0461 XRP |
0.6378 USDT |
0.6368 USDT |
0.7533 USDT |
0.7067 USDT |
| 2021-07-27 |
0.6352 USDT |
86,430.8194 XRP |
0.6220 USDT |
0.6144 USDT |
0.6508 USDT |
0.6383 USDT |
| 2021-07-26 |
0.6333 USDT |
102,234.5063 XRP |
0.6094 USDT |
0.6054 USDT |
0.6753 USDT |
0.6235 USDT |
| 2021-07-25 |
0.6047 USDT |
68,824.0471 XRP |
0.6086 USDT |
0.5931 USDT |
0.6105 USDT |
0.6066 USDT |
| 2021-07-24 |
0.6067 USDT |
107,933.9365 XRP |
0.6115 USDT |
0.6017 USDT |
0.6115 USDT |
0.6080 USDT |
| 2021-07-23 |
0.5934 USDT |
73,200.7598 XRP |
0.5916 USDT |
0.5758 USDT |
0.6079 USDT |
0.5999 USDT |
| 2021-07-22 |
0.5772 USDT |
139,690.0643 XRP |
0.5666 USDT |
0.5665 USDT |
0.6015 USDT |
0.5914 USDT |
| 2021-07-21 |
0.5603 USDT |
72,754.2415 XRP |
0.5290 USDT |
0.5210 USDT |
0.5806 USDT |
0.5630 USDT |
| 2021-07-20 |
0.5362 USDT |
131,907.8575 XRP |
0.5569 USDT |
0.5125 USDT |
0.5644 USDT |
0.5290 USDT |
| 2021-07-19 |
0.5668 USDT |
155,764.0135 XRP |
0.5865 USDT |
0.5550 USDT |
0.5880 USDT |
0.5616 USDT |
| 2021-07-18 |
0.5857 USDT |
44,553.4402 XRP |
0.5838 USDT |
0.5734 USDT |
0.6005 USDT |
0.5840 USDT |
| 2021-07-17 |
0.5836 USDT |
34,311.9852 XRP |
0.5930 USDT |
0.5629 USDT |
0.5973 USDT |
0.5927 USDT |
| 2021-07-16 |
0.5946 USDT |
141,195.4292 XRP |
0.5975 USDT |
0.5877 USDT |
0.6128 USDT |
0.5906 USDT |
| 2021-07-15 |
0.6079 USDT |
29,784.1732 XRP |
0.6175 USDT |
0.5867 USDT |
0.6208 USDT |
0.6030 USDT |
| 2021-07-14 |
0.6035 USDT |
23,858.0787 XRP |
0.6178 USDT |
0.5886 USDT |
0.6215 USDT |
0.6215 USDT |
| 2021-07-13 |
0.6220 USDT |
14,868.1916 XRP |
0.6276 USDT |
0.6125 USDT |
0.6340 USDT |
0.6200 USDT |
| 2021-07-12 |
0.6339 USDT |
41,495.5458 XRP |
0.6456 USDT |
0.6226 USDT |
0.6528 USDT |
0.6252 USDT |
| 2021-07-11 |
0.6247 USDT |
17,352.7369 XRP |
0.6261 USDT |
0.6181 USDT |
0.6413 USDT |
0.6413 USDT |
| 2021-07-10 |
0.6251 USDT |
23,111.8823 XRP |
0.6460 USDT |
0.6166 USDT |
0.6460 USDT |
0.6210 USDT |
| 2021-07-09 |
0.6176 USDT |
61,857.0474 XRP |
0.6191 USDT |
0.6036 USDT |
0.6413 USDT |
0.6389 USDT |
| 2021-07-08 |
0.6322 USDT |
52,970.4828 XRP |
0.6500 USDT |
0.6120 USDT |
0.6500 USDT |
0.6228 USDT |
| 2021-07-07 |
0.6660 USDT |
185,465.3728 XRP |
0.6619 USDT |
0.6506 USDT |
0.6747 USDT |
0.6506 USDT |
| 2021-07-06 |
0.6639 USDT |
11,376.6233 XRP |
0.6767 USDT |
0.6574 USDT |
0.6797 USDT |
0.6599 USDT |
| 2021-07-05 |
0.6655 USDT |
3,639.4148 XRP |
0.6745 USDT |
0.6500 USDT |
0.6790 USDT |
0.6652 USDT |