Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
3.4329 USDT |
10,786.0866 XRP |
3.4330 USDT |
3.3625 USDT |
3.4719 USDT |
3.4168 USDT |
| 2025-07-18 |
3.5230 USDT |
412,397.8099 XRP |
3.4978 USDT |
3.3582 USDT |
3.6579 USDT |
3.4097 USDT |
| 2025-07-17 |
3.2788 USDT |
79,796.4881 XRP |
3.0640 USDT |
3.0028 USDT |
3.5181 USDT |
3.4902 USDT |
| 2025-07-16 |
3.0243 USDT |
109,669.2098 XRP |
2.9213 USDT |
2.8862 USDT |
3.0880 USDT |
3.0637 USDT |
| 2025-07-15 |
2.8927 USDT |
141,075.5596 XRP |
2.9502 USDT |
2.8155 USDT |
2.9578 USDT |
2.9154 USDT |
| 2025-07-14 |
2.9255 USDT |
295,557.6897 XRP |
2.8329 USDT |
2.7926 USDT |
3.0281 USDT |
2.9453 USDT |
| 2025-07-13 |
2.8206 USDT |
198,012.4304 XRP |
2.7262 USDT |
2.7262 USDT |
2.8742 USDT |
2.8330 USDT |
| 2025-07-12 |
2.7687 USDT |
156,179.9972 XRP |
2.7313 USDT |
2.6848 USDT |
2.8460 USDT |
2.7270 USDT |
| 2025-07-11 |
2.7656 USDT |
223,183.2763 XRP |
2.5167 USDT |
2.5167 USDT |
2.9600 USDT |
2.7492 USDT |
| 2025-07-10 |
2.4938 USDT |
37,223.4118 XRP |
2.4217 USDT |
2.4217 USDT |
2.5601 USDT |
2.5351 USDT |
| 2025-07-09 |
2.3746 USDT |
11,794.2935 XRP |
2.3234 USDT |
2.3216 USDT |
2.4204 USDT |
2.4104 USDT |
| 2025-07-08 |
2.2687 USDT |
4,235.2059 XRP |
2.2642 USDT |
2.2576 USDT |
2.3160 USDT |
2.3140 USDT |
| 2025-07-07 |
2.3010 USDT |
4,875.9266 XRP |
2.2635 USDT |
2.2584 USDT |
2.3443 USDT |
2.2769 USDT |
| 2025-07-06 |
2.2696 USDT |
2,491.3374 XRP |
2.2322 USDT |
2.2259 USDT |
2.2814 USDT |
2.2773 USDT |
| 2025-07-05 |
2.2163 USDT |
1,093.4306 XRP |
2.2204 USDT |
2.2017 USDT |
2.2204 USDT |
2.2170 USDT |
| 2025-07-04 |
2.2341 USDT |
4,161.5134 XRP |
2.2614 USDT |
2.2049 USDT |
2.2643 USDT |
2.2172 USDT |
| 2025-07-03 |
2.2627 USDT |
9,564.5071 XRP |
2.2341 USDT |
2.2182 USDT |
2.3039 USDT |
2.2628 USDT |
| 2025-07-02 |
2.2230 USDT |
33,775.4314 XRP |
2.1734 USDT |
2.1641 USDT |
2.2643 USDT |
2.2378 USDT |
| 2025-07-01 |
2.1970 USDT |
17,297.4850 XRP |
2.2440 USDT |
2.1524 USDT |
2.2440 USDT |
2.1733 USDT |
| 2025-06-30 |
2.1858 USDT |
38,061.0156 XRP |
2.2046 USDT |
2.1658 USDT |
2.3116 USDT |
2.2964 USDT |
| 2025-06-29 |
2.1906 USDT |
3,446.8195 XRP |
2.1840 USDT |
2.1835 USDT |
2.1966 USDT |
2.1966 USDT |
| 2025-06-28 |
2.1898 USDT |
3,038.2733 XRP |
2.1771 USDT |
2.1771 USDT |
2.2070 USDT |
2.1781 USDT |
| 2025-06-27 |
2.0991 USDT |
51,299.4427 XRP |
2.0919 USDT |
2.0696 USDT |
2.1542 USDT |
2.1360 USDT |
| 2025-06-26 |
2.1309 USDT |
58,389.9740 XRP |
2.1947 USDT |
2.1012 USDT |
2.2090 USDT |
2.1196 USDT |
| 2025-06-25 |
2.1929 USDT |
6,733.0512 XRP |
2.1892 USDT |
2.1779 USDT |
2.2237 USDT |
2.1887 USDT |
| 2025-06-24 |
2.1576 USDT |
31,133.8689 XRP |
2.1567 USDT |
2.1318 USDT |
2.2030 USDT |
2.1915 USDT |
| 2025-06-23 |
2.0218 USDT |
108,008.3868 XRP |
2.0131 USDT |
1.9663 USDT |
2.1659 USDT |
2.1606 USDT |
| 2025-06-22 |
1.9990 USDT |
100,938.3297 XRP |
2.0604 USDT |
1.9172 USDT |
2.0812 USDT |
1.9730 USDT |
| 2025-06-21 |
2.0922 USDT |
23,414.6348 XRP |
2.1169 USDT |
2.0214 USDT |
2.1415 USDT |
2.0434 USDT |
| 2025-06-20 |
2.1564 USDT |
23,761.3921 XRP |
2.1597 USDT |
2.0853 USDT |
2.1760 USDT |
2.1325 USDT |
| 2025-06-19 |
2.1679 USDT |
12,668.7051 XRP |
2.1770 USDT |
2.1538 USDT |
2.1816 USDT |
2.1646 USDT |
| 2025-06-18 |
2.1587 USDT |
23,162.4305 XRP |
2.1599 USDT |
2.1221 USDT |
2.1988 USDT |
2.1529 USDT |
| 2025-06-17 |
2.2158 USDT |
30,924.5162 XRP |
2.2252 USDT |
2.1489 USDT |
2.3006 USDT |
2.1536 USDT |
| 2025-06-16 |
2.2394 USDT |
12,794.7446 XRP |
2.1628 USDT |
2.1469 USDT |
2.3303 USDT |
2.3139 USDT |
| 2025-06-15 |
2.1542 USDT |
3,805.5435 XRP |
2.1436 USDT |
2.1283 USDT |
2.1728 USDT |
2.1728 USDT |
| 2025-06-14 |
2.1431 USDT |
3,811.7360 XRP |
2.1403 USDT |
2.1170 USDT |
2.1778 USDT |
2.1363 USDT |
| 2025-06-13 |
2.1237 USDT |
19,536.8501 XRP |
2.1793 USDT |
2.0894 USDT |
2.1885 USDT |
2.1416 USDT |
| 2025-06-12 |
2.2285 USDT |
7,100.2450 XRP |
2.2648 USDT |
2.1768 USDT |
2.2659 USDT |
2.1837 USDT |
| 2025-06-11 |
2.3141 USDT |
13,176.2855 XRP |
2.3074 USDT |
2.2590 USDT |
2.3308 USDT |
2.2602 USDT |
| 2025-06-10 |
2.2885 USDT |
9,102.3461 XRP |
2.3209 USDT |
2.2415 USDT |
2.3251 USDT |
2.3040 USDT |
| 2025-06-09 |
2.2660 USDT |
8,491.5947 XRP |
2.2638 USDT |
2.2251 USDT |
2.3251 USDT |
2.3235 USDT |
| 2025-06-08 |
2.2450 USDT |
20,355.1244 XRP |
2.1931 USDT |
2.1931 USDT |
2.2907 USDT |
2.2596 USDT |
| 2025-06-07 |
2.1682 USDT |
2,862.9410 XRP |
2.1596 USDT |
2.1596 USDT |
2.1893 USDT |
2.1804 USDT |
| 2025-06-06 |
2.1612 USDT |
3,000.7007 XRP |
2.1261 USDT |
2.1261 USDT |
2.1827 USDT |
2.1668 USDT |
| 2025-06-05 |
2.1444 USDT |
9,990.1650 XRP |
2.2072 USDT |
2.0698 USDT |
2.2199 USDT |
2.0884 USDT |
| 2025-06-04 |
2.2423 USDT |
4,359.1192 XRP |
2.2304 USDT |
2.2073 USDT |
2.2610 USDT |
2.2073 USDT |
| 2025-06-03 |
2.2140 USDT |
7,450.4735 XRP |
2.2062 USDT |
2.1915 USDT |
2.2734 USDT |
2.2536 USDT |
| 2025-06-02 |
2.1770 USDT |
9,665.8727 XRP |
2.1692 USDT |
2.1371 USDT |
2.2000 USDT |
2.1965 USDT |
| 2025-06-01 |
2.1562 USDT |
2,967.8362 XRP |
2.1723 USDT |
2.1292 USDT |
2.1725 USDT |
2.1670 USDT |
| 2025-05-31 |
2.1363 USDT |
9,101.2649 XRP |
2.1404 USDT |
2.0824 USDT |
2.1880 USDT |
2.1848 USDT |