Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-10 |
3.1993 USDT |
4,258.6748 XRP |
3.2318 USDT |
3.1637 USDT |
3.2635 USDT |
3.1948 USDT |
| 2025-08-09 |
3.2701 USDT |
3,242.8636 XRP |
3.2855 USDT |
3.2238 USDT |
3.3291 USDT |
3.2238 USDT |
| 2025-08-08 |
3.3047 USDT |
7,128.2836 XRP |
3.2914 USDT |
3.2198 USDT |
3.3744 USDT |
3.2946 USDT |
| 2025-08-07 |
3.1283 USDT |
11,123.5082 XRP |
2.9884 USDT |
2.9846 USDT |
3.3222 USDT |
3.3222 USDT |
| 2025-08-06 |
2.9633 USDT |
7,686.3878 XRP |
2.9346 USDT |
2.9342 USDT |
3.0030 USDT |
2.9952 USDT |
| 2025-08-05 |
3.0238 USDT |
1,170.5000 XRP |
3.0882 USDT |
2.9428 USDT |
3.0882 USDT |
2.9428 USDT |
| 2025-08-04 |
2.9941 USDT |
2,281.9862 XRP |
2.9704 USDT |
2.9466 USDT |
3.0817 USDT |
3.0753 USDT |
| 2025-08-03 |
2.8342 USDT |
6,522.0394 XRP |
2.7717 USDT |
2.7354 USDT |
2.9550 USDT |
2.9466 USDT |
| 2025-08-02 |
2.8377 USDT |
5,688.0896 XRP |
2.9508 USDT |
2.7488 USDT |
2.9988 USDT |
2.7561 USDT |
| 2025-08-01 |
2.9708 USDT |
26,350.4215 XRP |
3.0187 USDT |
2.8963 USDT |
3.0428 USDT |
2.9293 USDT |
| 2025-07-31 |
3.1129 USDT |
12,800.3106 XRP |
3.1228 USDT |
3.0408 USDT |
3.1775 USDT |
3.0408 USDT |
| 2025-07-30 |
3.0930 USDT |
10,765.3318 XRP |
3.1254 USDT |
3.0140 USDT |
3.1464 USDT |
3.0945 USDT |
| 2025-07-29 |
3.1430 USDT |
5,507.7018 XRP |
3.1603 USDT |
3.0812 USDT |
3.1671 USDT |
3.1326 USDT |
| 2025-07-28 |
3.2030 USDT |
4,973.0909 XRP |
3.2373 USDT |
3.1242 USDT |
3.3126 USDT |
3.1279 USDT |
| 2025-07-27 |
3.2039 USDT |
4,227.5868 XRP |
3.1936 USDT |
3.1740 USDT |
3.2429 USDT |
3.2353 USDT |
| 2025-07-26 |
3.1889 USDT |
322.8311 XRP |
3.1376 USDT |
3.1376 USDT |
3.2108 USDT |
3.1922 USDT |
| 2025-07-25 |
3.0844 USDT |
22,707.5043 XRP |
3.1344 USDT |
3.0013 USDT |
3.1539 USDT |
3.1324 USDT |
| 2025-07-24 |
3.1126 USDT |
110,900.3594 XRP |
3.1754 USDT |
2.9685 USDT |
3.2465 USDT |
3.1409 USDT |
| 2025-07-23 |
3.2370 USDT |
47,867.6999 XRP |
3.5189 USDT |
3.0634 USDT |
3.5539 USDT |
3.1672 USDT |
| 2025-07-22 |
3.4886 USDT |
13,454.9071 XRP |
3.4965 USDT |
3.4355 USDT |
3.5734 USDT |
3.5435 USDT |
| 2025-07-21 |
3.5638 USDT |
47,229.7725 XRP |
3.4466 USDT |
3.4158 USDT |
3.6427 USDT |
3.5307 USDT |
| 2025-07-20 |
3.4826 USDT |
12,111.9995 XRP |
3.4153 USDT |
3.4028 USDT |
3.5391 USDT |
3.4487 USDT |
| 2025-07-19 |
3.4329 USDT |
10,786.0866 XRP |
3.4330 USDT |
3.3625 USDT |
3.4719 USDT |
3.4168 USDT |
| 2025-07-18 |
3.5230 USDT |
412,397.8099 XRP |
3.4978 USDT |
3.3582 USDT |
3.6579 USDT |
3.4097 USDT |
| 2025-07-17 |
3.2788 USDT |
79,796.4881 XRP |
3.0640 USDT |
3.0028 USDT |
3.5181 USDT |
3.4902 USDT |
| 2025-07-16 |
3.0243 USDT |
109,669.2098 XRP |
2.9213 USDT |
2.8862 USDT |
3.0880 USDT |
3.0637 USDT |
| 2025-07-15 |
2.8927 USDT |
141,075.5596 XRP |
2.9502 USDT |
2.8155 USDT |
2.9578 USDT |
2.9154 USDT |
| 2025-07-14 |
2.9255 USDT |
295,557.6897 XRP |
2.8329 USDT |
2.7926 USDT |
3.0281 USDT |
2.9453 USDT |
| 2025-07-13 |
2.8206 USDT |
198,012.4304 XRP |
2.7262 USDT |
2.7262 USDT |
2.8742 USDT |
2.8330 USDT |
| 2025-07-12 |
2.7687 USDT |
156,179.9972 XRP |
2.7313 USDT |
2.6848 USDT |
2.8460 USDT |
2.7270 USDT |
| 2025-07-11 |
2.7656 USDT |
223,183.2763 XRP |
2.5167 USDT |
2.5167 USDT |
2.9600 USDT |
2.7492 USDT |
| 2025-07-10 |
2.4938 USDT |
37,223.4118 XRP |
2.4217 USDT |
2.4217 USDT |
2.5601 USDT |
2.5351 USDT |
| 2025-07-09 |
2.3746 USDT |
11,794.2935 XRP |
2.3234 USDT |
2.3216 USDT |
2.4204 USDT |
2.4104 USDT |
| 2025-07-08 |
2.2687 USDT |
4,235.2059 XRP |
2.2642 USDT |
2.2576 USDT |
2.3160 USDT |
2.3140 USDT |
| 2025-07-07 |
2.3010 USDT |
4,875.9266 XRP |
2.2635 USDT |
2.2584 USDT |
2.3443 USDT |
2.2769 USDT |
| 2025-07-06 |
2.2696 USDT |
2,491.3374 XRP |
2.2322 USDT |
2.2259 USDT |
2.2814 USDT |
2.2773 USDT |
| 2025-07-05 |
2.2163 USDT |
1,093.4306 XRP |
2.2204 USDT |
2.2017 USDT |
2.2204 USDT |
2.2170 USDT |
| 2025-07-04 |
2.2341 USDT |
4,161.5134 XRP |
2.2614 USDT |
2.2049 USDT |
2.2643 USDT |
2.2172 USDT |
| 2025-07-03 |
2.2627 USDT |
9,564.5071 XRP |
2.2341 USDT |
2.2182 USDT |
2.3039 USDT |
2.2628 USDT |
| 2025-07-02 |
2.2230 USDT |
33,775.4314 XRP |
2.1734 USDT |
2.1641 USDT |
2.2643 USDT |
2.2378 USDT |
| 2025-07-01 |
2.1970 USDT |
17,297.4850 XRP |
2.2440 USDT |
2.1524 USDT |
2.2440 USDT |
2.1733 USDT |
| 2025-06-30 |
2.1858 USDT |
38,061.0156 XRP |
2.2046 USDT |
2.1658 USDT |
2.3116 USDT |
2.2964 USDT |
| 2025-06-29 |
2.1906 USDT |
3,446.8195 XRP |
2.1840 USDT |
2.1835 USDT |
2.1966 USDT |
2.1966 USDT |
| 2025-06-28 |
2.1898 USDT |
3,038.2733 XRP |
2.1771 USDT |
2.1771 USDT |
2.2070 USDT |
2.1781 USDT |
| 2025-06-27 |
2.0991 USDT |
51,299.4427 XRP |
2.0919 USDT |
2.0696 USDT |
2.1542 USDT |
2.1360 USDT |
| 2025-06-26 |
2.1309 USDT |
58,389.9740 XRP |
2.1947 USDT |
2.1012 USDT |
2.2090 USDT |
2.1196 USDT |
| 2025-06-25 |
2.1929 USDT |
6,733.0512 XRP |
2.1892 USDT |
2.1779 USDT |
2.2237 USDT |
2.1887 USDT |
| 2025-06-24 |
2.1576 USDT |
31,133.8689 XRP |
2.1567 USDT |
2.1318 USDT |
2.2030 USDT |
2.1915 USDT |
| 2025-06-23 |
2.0218 USDT |
108,008.3868 XRP |
2.0131 USDT |
1.9663 USDT |
2.1659 USDT |
2.1606 USDT |
| 2025-06-22 |
1.9990 USDT |
100,938.3297 XRP |
2.0604 USDT |
1.9172 USDT |
2.0812 USDT |
1.9730 USDT |