Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
2.3193 USDT |
935,749.7002 XRP |
2.3335 USDT |
2.1676 USDT |
2.4946 USDT |
2.3062 USDT |
| 2024-12-04 |
2.4714 USDT |
1,002,001.9506 XRP |
2.5151 USDT |
2.2787 USDT |
2.6765 USDT |
2.3598 USDT |
| 2024-12-03 |
2.6103 USDT |
2,003,537.4298 XRP |
2.7278 USDT |
2.2764 USDT |
2.9022 USDT |
2.5286 USDT |
| 2024-12-02 |
2.4930 USDT |
2,635,498.0855 XRP |
2.2920 USDT |
2.2087 USDT |
2.8800 USDT |
2.7221 USDT |
| 2024-12-01 |
2.0834 USDT |
1,279,554.8048 XRP |
1.9536 USDT |
1.8491 USDT |
2.2901 USDT |
2.2787 USDT |
| 2024-11-30 |
1.8648 USDT |
1,253,989.1682 XRP |
1.8006 USDT |
1.7120 USDT |
1.9555 USDT |
1.9054 USDT |
| 2024-11-29 |
1.6718 USDT |
1,067,283.9493 XRP |
1.5431 USDT |
1.5188 USDT |
1.7990 USDT |
1.7952 USDT |
| 2024-11-28 |
1.4776 USDT |
517,549.2800 XRP |
1.4697 USDT |
1.4316 USDT |
1.5431 USDT |
1.5241 USDT |
| 2024-11-27 |
1.4475 USDT |
684,410.6212 XRP |
1.3954 USDT |
1.3537 USDT |
1.5232 USDT |
1.4885 USDT |
| 2024-11-26 |
1.3675 USDT |
398,634.4692 XRP |
1.4123 USDT |
1.2839 USDT |
1.4579 USDT |
1.4071 USDT |
| 2024-11-25 |
1.4642 USDT |
1,304,969.7967 XRP |
1.4338 USDT |
1.3563 USDT |
1.5354 USDT |
1.4103 USDT |
| 2024-11-24 |
1.3881 USDT |
1,178,903.1418 XRP |
1.4665 USDT |
1.2711 USDT |
1.5128 USDT |
1.4274 USDT |
| 2024-11-23 |
1.5254 USDT |
2,433,891.9392 XRP |
1.4726 USDT |
1.4213 USDT |
1.6273 USDT |
1.4684 USDT |
| 2024-11-22 |
1.4202 USDT |
2,077,848.6137 XRP |
1.2495 USDT |
1.2159 USDT |
1.5000 USDT |
1.4546 USDT |
| 2024-11-21 |
1.1494 USDT |
636,421.4201 XRP |
1.0985 USDT |
1.0789 USDT |
1.2422 USDT |
1.1990 USDT |
| 2024-11-20 |
1.1098 USDT |
223,196.6644 XRP |
1.1035 USDT |
1.0565 USDT |
1.1494 USDT |
1.1118 USDT |
| 2024-11-19 |
1.1089 USDT |
218,980.9315 XRP |
1.1151 USDT |
1.0700 USDT |
1.1468 USDT |
1.0984 USDT |
| 2024-11-18 |
1.1299 USDT |
561,863.9595 XRP |
1.0597 USDT |
1.0517 USDT |
1.1911 USDT |
1.1274 USDT |
| 2024-11-17 |
1.0678 USDT |
1,043,071.4655 XRP |
1.1261 USDT |
1.0061 USDT |
1.1576 USDT |
1.0607 USDT |
| 2024-11-16 |
1.0809 USDT |
1,307,945.9129 XRP |
0.8893 USDT |
0.8782 USDT |
1.2624 USDT |
1.1307 USDT |
| 2024-11-15 |
0.8497 USDT |
1,101,177.3598 XRP |
0.7722 USDT |
0.7566 USDT |
0.9269 USDT |
0.9004 USDT |
| 2024-11-14 |
0.7569 USDT |
1,090,377.2576 XRP |
0.6895 USDT |
0.6833 USDT |
0.8463 USDT |
0.7797 USDT |
| 2024-11-13 |
0.6975 USDT |
737,390.1931 XRP |
0.7069 USDT |
0.6409 USDT |
0.7470 USDT |
0.6889 USDT |
| 2024-11-12 |
0.6584 USDT |
1,161,340.8036 XRP |
0.6214 USDT |
0.5971 USDT |
0.7395 USDT |
0.7092 USDT |
| 2024-11-11 |
0.6012 USDT |
528,905.3516 XRP |
0.5864 USDT |
0.5708 USDT |
0.6327 USDT |
0.6177 USDT |
| 2024-11-10 |
0.6068 USDT |
379,984.5656 XRP |
0.5572 USDT |
0.5490 USDT |
0.6190 USDT |
0.6103 USDT |
| 2024-11-09 |
0.5513 USDT |
38,491.6624 XRP |
0.5526 USDT |
0.5441 USDT |
0.5596 USDT |
0.5596 USDT |
| 2024-11-08 |
0.5513 USDT |
70,871.2026 XRP |
0.5556 USDT |
0.5419 USDT |
0.5595 USDT |
0.5542 USDT |
| 2024-11-07 |
0.5564 USDT |
77,467.1596 XRP |
0.5413 USDT |
0.5392 USDT |
0.5783 USDT |
0.5545 USDT |
| 2024-11-06 |
0.5335 USDT |
126,682.7860 XRP |
0.5148 USDT |
0.5148 USDT |
0.5462 USDT |
0.5430 USDT |
| 2024-11-05 |
0.5113 USDT |
111,362.1568 XRP |
0.5038 USDT |
0.5023 USDT |
0.5186 USDT |
0.5150 USDT |
| 2024-11-04 |
0.5079 USDT |
51,419.2894 XRP |
0.5012 USDT |
0.4963 USDT |
0.5136 USDT |
0.5010 USDT |
| 2024-11-03 |
0.5023 USDT |
155,232.1335 XRP |
0.5109 USDT |
0.4923 USDT |
0.5109 USDT |
0.5028 USDT |
| 2024-11-02 |
0.5104 USDT |
42,715.5188 XRP |
0.5145 USDT |
0.5068 USDT |
0.5157 USDT |
0.5087 USDT |
| 2024-11-01 |
0.5184 USDT |
216,706.6598 XRP |
0.5114 USDT |
0.5028 USDT |
0.5238 USDT |
0.5124 USDT |
| 2024-10-31 |
0.5103 USDT |
282,730.7139 XRP |
0.5232 USDT |
0.5038 USDT |
0.5232 USDT |
0.5109 USDT |
| 2024-10-30 |
0.5227 USDT |
227,219.0156 XRP |
0.5254 USDT |
0.5196 USDT |
0.5277 USDT |
0.5237 USDT |
| 2024-10-29 |
0.5254 USDT |
219,756.0762 XRP |
0.5202 USDT |
0.5200 USDT |
0.5300 USDT |
0.5273 USDT |
| 2024-10-28 |
0.5194 USDT |
325,862.3486 XRP |
0.5156 USDT |
0.5119 USDT |
0.5214 USDT |
0.5196 USDT |
| 2024-10-27 |
0.5138 USDT |
14,206.2764 XRP |
0.5130 USDT |
0.5113 USDT |
0.5178 USDT |
0.5178 USDT |
| 2024-10-26 |
0.5098 USDT |
56,548.8444 XRP |
0.5013 USDT |
0.4986 USDT |
0.5150 USDT |
0.5150 USDT |
| 2024-10-25 |
0.5230 USDT |
85,058.2539 XRP |
0.5314 USDT |
0.5098 USDT |
0.5319 USDT |
0.5114 USDT |
| 2024-10-24 |
0.5292 USDT |
39,779.5214 XRP |
0.5254 USDT |
0.5243 USDT |
0.5335 USDT |
0.5331 USDT |
| 2024-10-23 |
0.5244 USDT |
125,919.4875 XRP |
0.5333 USDT |
0.5119 USDT |
0.5342 USDT |
0.5254 USDT |
| 2024-10-22 |
0.5375 USDT |
69,363.3429 XRP |
0.5441 USDT |
0.5301 USDT |
0.5490 USDT |
0.5337 USDT |
| 2024-10-21 |
0.5483 USDT |
279,395.4154 XRP |
0.5477 USDT |
0.5413 USDT |
0.5601 USDT |
0.5447 USDT |
| 2024-10-20 |
0.5420 USDT |
115,795.7970 XRP |
0.5443 USDT |
0.5370 USDT |
0.5484 USDT |
0.5484 USDT |
| 2024-10-19 |
0.5452 USDT |
149,723.3848 XRP |
0.5464 USDT |
0.5413 USDT |
0.5498 USDT |
0.5446 USDT |
| 2024-10-18 |
0.5472 USDT |
108,889.4671 XRP |
0.5430 USDT |
0.5397 USDT |
0.5528 USDT |
0.5453 USDT |
| 2024-10-17 |
0.5523 USDT |
114,322.3251 XRP |
0.5479 USDT |
0.5424 USDT |
0.5663 USDT |
0.5435 USDT |