Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-30 |
0.5582 USDT |
1,304,268.4584 XRP |
0.5561 USDT |
0.5501 USDT |
0.5830 USDT |
0.5771 USDT |
| 2023-10-29 |
0.5507 USDT |
83,900.8242 XRP |
0.5444 USDT |
0.5407 USDT |
0.5604 USDT |
0.5572 USDT |
| 2023-10-28 |
0.5451 USDT |
89,894.3180 XRP |
0.5422 USDT |
0.5409 USDT |
0.5502 USDT |
0.5445 USDT |
| 2023-10-27 |
0.5495 USDT |
1,052,519.7501 XRP |
0.5530 USDT |
0.5330 USDT |
0.5581 USDT |
0.5453 USDT |
| 2023-10-26 |
0.5537 USDT |
691,452.3094 XRP |
0.5546 USDT |
0.5427 USDT |
0.5688 USDT |
0.5531 USDT |
| 2023-10-25 |
0.5543 USDT |
703,834.4138 XRP |
0.5572 USDT |
0.5418 USDT |
0.5615 USDT |
0.5543 USDT |
| 2023-10-24 |
0.5597 USDT |
1,142,852.6759 XRP |
0.5474 USDT |
0.5367 USDT |
0.5846 USDT |
0.5578 USDT |
| 2023-10-23 |
0.5333 USDT |
635,998.5685 XRP |
0.5224 USDT |
0.5215 USDT |
0.5537 USDT |
0.5455 USDT |
| 2023-10-22 |
0.5191 USDT |
87,947.1101 XRP |
0.5206 USDT |
0.5123 USDT |
0.5242 USDT |
0.5227 USDT |
| 2023-10-21 |
0.5218 USDT |
174,730.1540 XRP |
0.5138 USDT |
0.5124 USDT |
0.5304 USDT |
0.5202 USDT |
| 2023-10-20 |
0.5183 USDT |
194,768.0885 XRP |
0.5200 USDT |
0.5090 USDT |
0.5287 USDT |
0.5198 USDT |
| 2023-10-19 |
0.4948 USDT |
317,542.7215 XRP |
0.4877 USDT |
0.4781 USDT |
0.5206 USDT |
0.5206 USDT |
| 2023-10-18 |
0.4884 USDT |
153,164.7049 XRP |
0.4904 USDT |
0.4869 USDT |
0.4923 USDT |
0.4884 USDT |
| 2023-10-17 |
0.4905 USDT |
84,994.1617 XRP |
0.4953 USDT |
0.4873 USDT |
0.4953 USDT |
0.4906 USDT |
| 2023-10-16 |
0.4967 USDT |
142,739.5729 XRP |
0.4875 USDT |
0.4867 USDT |
0.5097 USDT |
0.4971 USDT |
| 2023-10-15 |
0.4872 USDT |
102,706.5785 XRP |
0.4859 USDT |
0.4855 USDT |
0.4902 USDT |
0.4889 USDT |
| 2023-10-14 |
0.4857 USDT |
26,260.0621 XRP |
0.4849 USDT |
0.4836 USDT |
0.4878 USDT |
0.4865 USDT |
| 2023-10-13 |
0.4850 USDT |
86,893.9963 XRP |
0.4844 USDT |
0.4798 USDT |
0.4896 USDT |
0.4857 USDT |
| 2023-10-12 |
0.4819 USDT |
185,042.8025 XRP |
0.4881 USDT |
0.4735 USDT |
0.4891 USDT |
0.4836 USDT |