Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-29 |
2.8818 USDT |
1,834.4980 XRP |
2.8575 USDT |
2.8575 USDT |
2.9048 USDT |
2.9006 USDT |
| 2025-09-28 |
0.0000 USDT |
0.0000 XRP |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
2.7756 USDT |
| 2025-09-27 |
0.0000 USDT |
0.0000 XRP |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
2.7756 USDT |
| 2025-09-26 |
2.7553 USDT |
2,008.3277 XRP |
2.7712 USDT |
2.7130 USDT |
2.7993 USDT |
2.7756 USDT |
| 2025-09-25 |
2.8053 USDT |
11,322.7211 XRP |
2.9328 USDT |
2.7400 USDT |
2.9328 USDT |
2.7400 USDT |
| 2025-09-24 |
2.9359 USDT |
1,768.1760 XRP |
2.8102 USDT |
2.8102 USDT |
2.9415 USDT |
2.9415 USDT |
| 2025-09-23 |
2.8503 USDT |
3,251.5182 XRP |
2.8649 USDT |
2.8402 USDT |
2.8679 USDT |
2.8491 USDT |
| 2025-09-22 |
2.8446 USDT |
12,214.1425 XRP |
2.9223 USDT |
2.7981 USDT |
2.9224 USDT |
2.8312 USDT |
| 2025-09-21 |
2.9775 USDT |
4,230.6404 XRP |
2.9701 USDT |
2.9700 USDT |
2.9784 USDT |
2.9776 USDT |
| 2025-09-20 |
2.9783 USDT |
3,995.3961 XRP |
2.9770 USDT |
2.9760 USDT |
2.9784 USDT |
2.9760 USDT |
| 2025-09-19 |
3.0450 USDT |
1,000.3651 XRP |
3.0650 USDT |
3.0323 USDT |
3.0650 USDT |
3.0323 USDT |
| 2025-09-18 |
3.0687 USDT |
26.3898 XRP |
3.0687 USDT |
3.0687 USDT |
3.0687 USDT |
3.0687 USDT |
| 2025-09-17 |
3.0205 USDT |
4,608.9586 XRP |
3.0283 USDT |
3.0082 USDT |
3.0408 USDT |
3.0329 USDT |
| 2025-09-16 |
3.0248 USDT |
1,148.8910 XRP |
2.9828 USDT |
2.9828 USDT |
3.0436 USDT |
3.0436 USDT |
| 2025-09-15 |
2.9982 USDT |
7,412.1154 XRP |
2.9780 USDT |
2.9771 USDT |
3.0310 USDT |
2.9907 USDT |
| 2025-09-14 |
3.0315 USDT |
5,872.7418 XRP |
3.0225 USDT |
3.0220 USDT |
3.0572 USDT |
3.0572 USDT |
| 2025-09-13 |
3.1648 USDT |
5,294.1151 XRP |
3.0938 USDT |
3.0929 USDT |
3.1817 USDT |
3.1151 USDT |
| 2025-09-12 |
3.0770 USDT |
5,348.2833 XRP |
3.0416 USDT |
3.0396 USDT |
3.1152 USDT |
3.1152 USDT |
| 2025-09-11 |
3.0225 USDT |
1,465.3585 XRP |
2.9897 USDT |
2.9897 USDT |
3.0238 USDT |
3.0065 USDT |
| 2025-09-10 |
2.9459 USDT |
7,394.8498 XRP |
2.9472 USDT |
2.9406 USDT |
3.0173 USDT |
3.0173 USDT |
| 2025-09-09 |
3.0048 USDT |
4,057.7958 XRP |
2.9554 USDT |
2.9520 USDT |
3.0282 USDT |
2.9533 USDT |
| 2025-09-08 |
2.9129 USDT |
1,626.4975 XRP |
2.8821 USDT |
2.8769 USDT |
2.9801 USDT |
2.9796 USDT |
| 2025-09-07 |
2.8806 USDT |
478.3995 XRP |
2.8297 USDT |
2.8253 USDT |
2.9201 USDT |
2.8715 USDT |
| 2025-09-06 |
2.8074 USDT |
37.9445 XRP |
2.8119 USDT |
2.8006 USDT |
2.8119 USDT |
2.8100 USDT |
| 2025-09-05 |
2.8225 USDT |
3,257.3572 XRP |
2.7929 USDT |
2.7881 USDT |
2.8789 USDT |
2.8452 USDT |
| 2025-09-04 |
2.8260 USDT |
2,035.6792 XRP |
2.8383 USDT |
2.7865 USDT |
2.8516 USDT |
2.7905 USDT |
| 2025-09-03 |
2.8625 USDT |
14,859.8565 XRP |
2.8352 USDT |
2.8161 USDT |
2.8848 USDT |
2.8518 USDT |
| 2025-09-02 |
2.8200 USDT |
3,788.5887 XRP |
2.7624 USDT |
2.7624 USDT |
2.8450 USDT |
2.8430 USDT |
| 2025-09-01 |
2.7582 USDT |
3,072.5114 XRP |
2.7679 USDT |
2.7115 USDT |
2.8094 USDT |
2.7147 USDT |
| 2025-08-31 |
2.8100 USDT |
1,370.0284 XRP |
2.8394 USDT |
2.7881 USDT |
2.8673 USDT |
2.7881 USDT |
| 2025-08-30 |
2.7925 USDT |
1,211.4540 XRP |
2.8028 USDT |
2.7701 USDT |
2.8102 USDT |
2.8102 USDT |
| 2025-08-29 |
2.8594 USDT |
2,952.6980 XRP |
2.9457 USDT |
2.7768 USDT |
2.9457 USDT |
2.7768 USDT |
| 2025-08-28 |
2.9858 USDT |
2,416.6220 XRP |
3.0027 USDT |
2.9513 USDT |
3.0189 USDT |
2.9513 USDT |
| 2025-08-27 |
3.0076 USDT |
4,133.3619 XRP |
3.0069 USDT |
2.9700 USDT |
3.0432 USDT |
2.9706 USDT |
| 2025-08-26 |
2.9405 USDT |
1,599.2224 XRP |
2.8787 USDT |
2.8628 USDT |
3.0605 USDT |
3.0348 USDT |
| 2025-08-25 |
2.9839 USDT |
22,618.3799 XRP |
2.9800 USDT |
2.8283 USDT |
3.0128 USDT |
2.8283 USDT |
| 2025-08-24 |
3.0463 USDT |
3,850.2191 XRP |
3.0489 USDT |
3.0049 USDT |
3.1051 USDT |
3.0134 USDT |
| 2025-08-23 |
3.0258 USDT |
13,022.0517 XRP |
3.0600 USDT |
2.9793 USDT |
3.0797 USDT |
3.0395 USDT |
| 2025-08-22 |
2.9243 USDT |
8,811.6234 XRP |
2.8610 USDT |
2.7883 USDT |
3.1012 USDT |
3.0806 USDT |
| 2025-08-21 |
2.8959 USDT |
7,880.8904 XRP |
2.9128 USDT |
2.8635 USDT |
2.9221 USDT |
2.8781 USDT |
| 2025-08-20 |
2.8743 USDT |
6,979.2814 XRP |
2.8671 USDT |
2.8368 USDT |
2.9336 USDT |
2.9219 USDT |
| 2025-08-19 |
2.9857 USDT |
4,013.8738 XRP |
3.0566 USDT |
2.8689 USDT |
3.0790 USDT |
2.8689 USDT |
| 2025-08-18 |
2.9735 USDT |
9,117.6010 XRP |
3.0544 USDT |
2.9617 USDT |
3.0709 USDT |
3.0602 USDT |
| 2025-08-17 |
3.1091 USDT |
153.0956 XRP |
3.0892 USDT |
3.0892 USDT |
3.1478 USDT |
3.1020 USDT |
| 2025-08-16 |
3.1178 USDT |
2,008.3525 XRP |
3.0955 USDT |
3.0955 USDT |
3.1433 USDT |
3.1022 USDT |
| 2025-08-15 |
3.0740 USDT |
11,761.5235 XRP |
3.0864 USDT |
3.0065 USDT |
3.1245 USDT |
3.0732 USDT |
| 2025-08-14 |
3.1791 USDT |
20,957.3213 XRP |
3.2906 USDT |
3.0543 USDT |
3.3494 USDT |
3.0620 USDT |
| 2025-08-13 |
3.2788 USDT |
14,495.7152 XRP |
3.2602 USDT |
3.2175 USDT |
3.3388 USDT |
3.2847 USDT |
| 2025-08-12 |
3.1759 USDT |
4,145.1979 XRP |
3.1489 USDT |
3.1197 USDT |
3.2895 USDT |
3.2895 USDT |
| 2025-08-11 |
3.2003 USDT |
7,569.7421 XRP |
3.2509 USDT |
3.1268 USDT |
3.3232 USDT |
3.1417 USDT |