Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-18 |
2.1591 USDT |
13,257.1330 XRP |
2.1669 USDT |
2.1196 USDT |
2.2373 USDT |
2.2092 USDT |
| 2025-11-17 |
2.2071 USDT |
16,178.8747 XRP |
2.2125 USDT |
2.1235 USDT |
2.2840 USDT |
2.1592 USDT |
| 2025-11-16 |
2.2066 USDT |
3,512.4391 XRP |
2.2115 USDT |
2.1631 USDT |
2.2690 USDT |
2.2040 USDT |
| 2025-11-15 |
2.2607 USDT |
9,789.9766 XRP |
2.2608 USDT |
2.2124 USDT |
2.2960 USDT |
2.2364 USDT |
| 2025-11-14 |
2.2766 USDT |
16,998.8939 XRP |
2.3135 USDT |
2.2382 USDT |
2.3354 USDT |
2.2651 USDT |
| 2025-11-13 |
2.4341 USDT |
10,424.8698 XRP |
2.3991 USDT |
2.2855 USDT |
2.5163 USDT |
2.2963 USDT |
| 2025-11-12 |
2.3716 USDT |
3,927.9988 XRP |
2.3985 USDT |
2.3304 USDT |
2.4452 USDT |
2.3644 USDT |
| 2025-11-11 |
2.4603 USDT |
844.7221 XRP |
2.4646 USDT |
2.4424 USDT |
2.4646 USDT |
2.4565 USDT |
| 2025-11-10 |
2.5121 USDT |
15,717.6646 XRP |
2.4149 USDT |
2.3575 USDT |
2.5590 USDT |
2.5225 USDT |
| 2025-11-09 |
2.2998 USDT |
1,470.6913 XRP |
2.2427 USDT |
2.2427 USDT |
2.3436 USDT |
2.3316 USDT |
| 2025-11-08 |
2.3228 USDT |
2,108.6455 XRP |
2.3257 USDT |
2.3116 USDT |
2.3257 USDT |
2.3116 USDT |
| 2025-11-07 |
2.2148 USDT |
4,569.7973 XRP |
2.2304 USDT |
2.1814 USDT |
2.3410 USDT |
2.3410 USDT |
| 2025-11-06 |
2.3051 USDT |
5,639.3727 XRP |
2.3321 USDT |
2.2118 USDT |
2.3767 USDT |
2.2185 USDT |
| 2025-11-05 |
2.2999 USDT |
8,044.4037 XRP |
2.1966 USDT |
2.1136 USDT |
2.3700 USDT |
2.3506 USDT |
| 2025-11-04 |
2.2195 USDT |
9,811.8366 XRP |
2.3120 USDT |
2.0872 USDT |
2.3120 USDT |
2.0872 USDT |
| 2025-11-03 |
2.3344 USDT |
17,416.4259 XRP |
2.5194 USDT |
2.2675 USDT |
2.5194 USDT |
2.2855 USDT |
| 2025-11-02 |
2.5379 USDT |
588.6611 XRP |
2.5165 USDT |
2.5165 USDT |
2.5390 USDT |
2.5390 USDT |
| 2025-11-01 |
0.0000 USDT |
0.0000 XRP |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
2.5155 USDT |
| 2025-10-31 |
2.5114 USDT |
5,338.5231 XRP |
2.4803 USDT |
2.4803 USDT |
2.5259 USDT |
2.4920 USDT |
| 2025-10-30 |
2.4180 USDT |
1,809.6491 XRP |
2.4804 USDT |
2.3820 USDT |
2.4804 USDT |
2.3820 USDT |
| 2025-10-29 |
2.5992 USDT |
6,289.2125 XRP |
2.6078 USDT |
2.5613 USDT |
2.6586 USDT |
2.6109 USDT |
| 2025-10-28 |
2.6377 USDT |
3,873.5482 XRP |
2.6343 USDT |
2.5822 USDT |
2.6789 USDT |
2.5822 USDT |
| 2025-10-27 |
2.6674 USDT |
187.2224 XRP |
2.6818 USDT |
2.6454 USDT |
2.6818 USDT |
2.6454 USDT |
| 2025-10-26 |
2.6462 USDT |
713.6777 XRP |
2.6367 USDT |
2.6367 USDT |
2.6554 USDT |
2.6554 USDT |
| 2025-10-25 |
2.5753 USDT |
698.2246 XRP |
2.5454 USDT |
2.5424 USDT |
2.6371 USDT |
2.6371 USDT |
| 2025-10-24 |
2.5024 USDT |
450.5463 XRP |
2.4877 USDT |
2.4676 USDT |
2.5066 USDT |
2.5066 USDT |
| 2025-10-23 |
2.4045 USDT |
3,327.2267 XRP |
2.4100 USDT |
2.3955 USDT |
2.4292 USDT |
2.3955 USDT |
| 2025-10-22 |
2.4146 USDT |
1,614.3300 XRP |
2.4261 USDT |
2.4092 USDT |
2.4295 USDT |
2.4092 USDT |
| 2025-10-21 |
2.4925 USDT |
1,614.6382 XRP |
2.4175 USDT |
2.4175 USDT |
2.5206 USDT |
2.4700 USDT |
| 2025-10-20 |
2.4641 USDT |
24,529.8673 XRP |
2.4641 USDT |
2.4600 USDT |
2.4641 USDT |
2.4600 USDT |
| 2025-10-19 |
2.3743 USDT |
2,433.1502 XRP |
2.3363 USDT |
2.3363 USDT |
2.4100 USDT |
2.4100 USDT |
| 2025-10-18 |
2.3569 USDT |
9,146.3357 XRP |
2.3280 USDT |
2.3280 USDT |
2.3617 USDT |
2.3569 USDT |
| 2025-10-17 |
2.2569 USDT |
9,307.3540 XRP |
2.3368 USDT |
2.1950 USDT |
2.3859 USDT |
2.2970 USDT |
| 2025-10-16 |
2.3611 USDT |
34,676.3798 XRP |
2.4201 USDT |
2.2866 USDT |
2.4552 USDT |
2.3144 USDT |
| 2025-10-15 |
2.4368 USDT |
1,244.5750 XRP |
2.4984 USDT |
2.3809 USDT |
2.4984 USDT |
2.3949 USDT |
| 2025-10-14 |
2.4613 USDT |
3,039.4703 XRP |
2.4465 USDT |
2.4054 USDT |
2.5315 USDT |
2.4830 USDT |
| 2025-10-13 |
2.6026 USDT |
10,003.5792 XRP |
2.5561 USDT |
2.5561 USDT |
2.6250 USDT |
2.6250 USDT |
| 2025-10-12 |
2.4579 USDT |
30,080.8408 XRP |
2.3518 USDT |
2.3518 USDT |
2.5400 USDT |
2.5381 USDT |
| 2025-10-11 |
2.4368 USDT |
6,919.5073 XRP |
2.2946 USDT |
2.2946 USDT |
2.5033 USDT |
2.3596 USDT |
| 2025-10-10 |
2.5548 USDT |
20,259.7977 XRP |
2.7933 USDT |
1.4401 USDT |
2.8276 USDT |
2.4030 USDT |
| 2025-10-09 |
2.8143 USDT |
23,258.9040 XRP |
2.8766 USDT |
2.7790 USDT |
2.8891 USDT |
2.7954 USDT |
| 2025-10-08 |
2.8854 USDT |
6,187.5360 XRP |
2.8715 USDT |
2.8330 USDT |
2.9142 USDT |
2.8891 USDT |
| 2025-10-07 |
2.9286 USDT |
1,042.6240 XRP |
2.9921 USDT |
2.8607 USDT |
2.9921 USDT |
2.8751 USDT |
| 2025-10-06 |
2.9905 USDT |
4,954.1549 XRP |
2.9574 USDT |
2.9574 USDT |
3.0270 USDT |
3.0270 USDT |
| 2025-10-05 |
2.9955 USDT |
3,406.7233 XRP |
3.0287 USDT |
2.9623 USDT |
3.0497 USDT |
2.9674 USDT |
| 2025-10-04 |
2.9636 USDT |
402.4965 XRP |
2.9825 USDT |
2.9446 USDT |
2.9952 USDT |
2.9577 USDT |
| 2025-10-03 |
3.0378 USDT |
2,925.9519 XRP |
3.0264 USDT |
3.0250 USDT |
3.0847 USDT |
3.0392 USDT |
| 2025-10-02 |
2.9959 USDT |
4,913.3043 XRP |
2.9518 USDT |
2.9518 USDT |
3.0885 USDT |
3.0362 USDT |
| 2025-10-01 |
2.8967 USDT |
1,079.6836 XRP |
2.8322 USDT |
2.8322 USDT |
2.9379 USDT |
2.9324 USDT |
| 2025-09-30 |
2.8593 USDT |
2,126.7418 XRP |
2.8822 USDT |
2.8167 USDT |
2.8822 USDT |
2.8167 USDT |