Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
2.1995 USDT |
19,409.4168 XRP |
2.2402 USDT |
2.1477 USDT |
2.2402 USDT |
2.1791 USDT |
| 2025-05-29 |
2.2813 USDT |
29,125.4301 XRP |
2.2928 USDT |
2.2400 USDT |
2.3053 USDT |
2.2400 USDT |
| 2025-05-28 |
2.2718 USDT |
8,707.8779 XRP |
2.3079 USDT |
2.2387 USDT |
2.3147 USDT |
2.2765 USDT |
| 2025-05-27 |
2.2962 USDT |
10,727.1486 XRP |
2.3116 USDT |
2.2689 USDT |
2.3490 USDT |
2.3208 USDT |
| 2025-05-26 |
2.3335 USDT |
5,770.3990 XRP |
2.3475 USDT |
2.3027 USDT |
2.3540 USDT |
2.3157 USDT |
| 2025-05-25 |
2.2970 USDT |
3,306.0514 XRP |
2.3032 USDT |
2.2725 USDT |
2.3258 USDT |
2.3187 USDT |
| 2025-05-24 |
2.3122 USDT |
1,992.6911 XRP |
2.2901 USDT |
2.2901 USDT |
2.3479 USDT |
2.3392 USDT |
| 2025-05-23 |
2.4198 USDT |
35,877.1602 XRP |
2.4367 USDT |
2.3052 USDT |
2.4760 USDT |
2.3375 USDT |
| 2025-05-22 |
2.4191 USDT |
5,998.8798 XRP |
2.3940 USDT |
2.3900 USDT |
2.4509 USDT |
2.4179 USDT |
| 2025-05-21 |
2.3731 USDT |
20,310.8706 XRP |
2.3526 USDT |
2.3305 USDT |
2.4258 USDT |
2.4053 USDT |
| 2025-05-20 |
2.3543 USDT |
7,512.0149 XRP |
2.3788 USDT |
2.3198 USDT |
2.4016 USDT |
2.3480 USDT |
| 2025-05-19 |
2.3427 USDT |
12,366.1772 XRP |
2.4228 USDT |
2.2884 USDT |
2.4228 USDT |
2.3826 USDT |
| 2025-05-18 |
2.3855 USDT |
14,464.5499 XRP |
2.3590 USDT |
2.3414 USDT |
2.4385 USDT |
2.3737 USDT |
| 2025-05-17 |
2.3382 USDT |
15,045.2874 XRP |
2.3749 USDT |
2.3000 USDT |
2.3903 USDT |
2.3414 USDT |
| 2025-05-16 |
2.4002 USDT |
15,405.5503 XRP |
2.3782 USDT |
2.3643 USDT |
2.4331 USDT |
2.3903 USDT |
| 2025-05-15 |
2.4575 USDT |
17,924.0000 XRP |
2.5489 USDT |
2.3989 USDT |
2.5489 USDT |
2.4296 USDT |
| 2025-05-14 |
2.5893 USDT |
13,900.6153 XRP |
2.5603 USDT |
2.5322 USDT |
2.6435 USDT |
2.5481 USDT |
| 2025-05-13 |
2.5279 USDT |
23,021.5963 XRP |
2.5292 USDT |
2.4365 USDT |
2.6003 USDT |
2.5776 USDT |
| 2025-05-12 |
2.5328 USDT |
43,345.5975 XRP |
2.3777 USDT |
2.3660 USDT |
2.6130 USDT |
2.5337 USDT |
| 2025-05-11 |
2.3926 USDT |
23,987.2682 XRP |
2.4690 USDT |
2.3321 USDT |
2.4804 USDT |
2.3722 USDT |
| 2025-05-10 |
2.4153 USDT |
12,045.5052 XRP |
2.3457 USDT |
2.3457 USDT |
2.4674 USDT |
2.4674 USDT |
| 2025-05-09 |
2.3484 USDT |
11,125.2763 XRP |
2.3227 USDT |
2.2861 USDT |
2.4226 USDT |
2.3588 USDT |
| 2025-05-08 |
2.2509 USDT |
15,239.6406 XRP |
2.1431 USDT |
2.1315 USDT |
2.3247 USDT |
2.2970 USDT |
| 2025-05-07 |
2.1335 USDT |
34,144.1004 XRP |
2.1525 USDT |
2.1069 USDT |
2.1681 USDT |
2.1284 USDT |
| 2025-05-06 |
2.1104 USDT |
6,773.9802 XRP |
2.1309 USDT |
2.0835 USDT |
2.1389 USDT |
2.1364 USDT |
| 2025-05-05 |
2.1491 USDT |
10,529.6093 XRP |
2.1672 USDT |
2.1099 USDT |
2.1964 USDT |
2.1389 USDT |
| 2025-05-04 |
2.1846 USDT |
2,968.1403 XRP |
2.1864 USDT |
2.1574 USDT |
2.2165 USDT |
2.1608 USDT |
| 2025-05-03 |
2.1968 USDT |
3,754.9051 XRP |
2.2091 USDT |
2.1849 USDT |
2.2140 USDT |
2.1867 USDT |
| 2025-05-02 |
2.2146 USDT |
7,312.2828 XRP |
2.2162 USDT |
2.2059 USDT |
2.2376 USDT |
2.2070 USDT |
| 2025-05-01 |
2.2205 USDT |
6,469.8882 XRP |
2.1931 USDT |
2.1930 USDT |
2.2534 USDT |
2.2226 USDT |
| 2025-04-30 |
2.1723 USDT |
41,670.4904 XRP |
2.2359 USDT |
2.1307 USDT |
2.2445 USDT |
2.2065 USDT |
| 2025-04-29 |
2.2818 USDT |
5,555.4971 XRP |
2.2980 USDT |
2.2401 USDT |
2.3027 USDT |
2.2401 USDT |
| 2025-04-28 |
2.3194 USDT |
50,077.2614 XRP |
2.2424 USDT |
2.2337 USDT |
2.3553 USDT |
2.2948 USDT |
| 2025-04-27 |
2.2166 USDT |
13,325.7358 XRP |
2.2010 USDT |
2.1636 USDT |
2.2884 USDT |
2.2589 USDT |
| 2025-04-26 |
2.2004 USDT |
2,437.7439 XRP |
2.1827 USDT |
2.1808 USDT |
2.2367 USDT |
2.1972 USDT |
| 2025-04-25 |
2.1902 USDT |
12,971.1514 XRP |
2.2063 USDT |
2.1773 USDT |
2.2134 USDT |
2.1808 USDT |
| 2025-04-24 |
2.1850 USDT |
8,613.6364 XRP |
2.2122 USDT |
2.1281 USDT |
2.2281 USDT |
2.1962 USDT |
| 2025-04-23 |
2.2442 USDT |
11,367.4977 XRP |
2.2171 USDT |
2.1997 USDT |
2.2905 USDT |
2.2108 USDT |
| 2025-04-22 |
2.1268 USDT |
17,859.8023 XRP |
2.0828 USDT |
2.0685 USDT |
2.2283 USDT |
2.2131 USDT |
| 2025-04-21 |
2.1077 USDT |
53,631.5139 XRP |
2.1044 USDT |
2.0633 USDT |
2.1351 USDT |
2.0755 USDT |
| 2025-04-20 |
2.0668 USDT |
5,726.8136 XRP |
2.0925 USDT |
2.0411 USDT |
2.0925 USDT |
2.0750 USDT |
| 2025-04-19 |
2.0821 USDT |
3,840.7354 XRP |
2.0639 USDT |
2.0550 USDT |
2.0951 USDT |
2.0861 USDT |
| 2025-04-18 |
2.0747 USDT |
5,292.4539 XRP |
2.0479 USDT |
2.0442 USDT |
2.0851 USDT |
2.0782 USDT |
| 2025-04-17 |
2.0856 USDT |
5,775.3067 XRP |
2.0764 USDT |
2.0603 USDT |
2.1117 USDT |
2.0706 USDT |
| 2025-04-16 |
2.0768 USDT |
24,481.2091 XRP |
2.0829 USDT |
2.0397 USDT |
2.1268 USDT |
2.1117 USDT |
| 2025-04-15 |
2.1523 USDT |
8,066.0839 XRP |
2.1307 USDT |
2.0968 USDT |
2.1808 USDT |
2.0968 USDT |
| 2025-04-14 |
2.1370 USDT |
15,064.6253 XRP |
2.1151 USDT |
2.1040 USDT |
2.1781 USDT |
2.1351 USDT |
| 2025-04-13 |
2.1676 USDT |
20,733.9899 XRP |
2.1643 USDT |
2.0915 USDT |
2.2331 USDT |
2.1054 USDT |
| 2025-04-12 |
2.1321 USDT |
11,980.4628 XRP |
2.0181 USDT |
2.0089 USDT |
2.1685 USDT |
2.1602 USDT |
| 2025-04-11 |
2.0128 USDT |
7,612.1648 XRP |
1.9752 USDT |
1.9679 USDT |
2.0525 USDT |
2.0308 USDT |