Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-04 |
0.5067 USDT |
257,283.8014 XRP |
0.5052 USDT |
0.4977 USDT |
0.5124 USDT |
0.5059 USDT |
| 2023-09-03 |
0.5048 USDT |
40,115.9197 XRP |
0.4981 USDT |
0.4981 USDT |
0.5094 USDT |
0.5046 USDT |
| 2023-09-02 |
0.4977 USDT |
24,937.3344 XRP |
0.4973 USDT |
0.4950 USDT |
0.5014 USDT |
0.4970 USDT |
| 2023-09-01 |
0.5063 USDT |
1,375,203.4967 XRP |
0.5115 USDT |
0.4868 USDT |
0.5117 USDT |
0.4978 USDT |
| 2023-08-31 |
0.5190 USDT |
316,544.6931 XRP |
0.5274 USDT |
0.5000 USDT |
0.5283 USDT |
0.5105 USDT |
| 2023-08-30 |
0.5285 USDT |
191,500.1280 XRP |
0.5398 USDT |
0.5221 USDT |
0.5398 USDT |
0.5278 USDT |
| 2023-08-29 |
0.5282 USDT |
318,913.6247 XRP |
0.5211 USDT |
0.5138 USDT |
0.5497 USDT |
0.5412 USDT |
| 2023-08-28 |
0.5170 USDT |
114,671.2679 XRP |
0.5229 USDT |
0.5116 USDT |
0.5229 USDT |
0.5217 USDT |
| 2023-08-27 |
0.5265 USDT |
98,601.9238 XRP |
0.5244 USDT |
0.5197 USDT |
0.5296 USDT |
0.5217 USDT |
| 2023-08-26 |
0.5253 USDT |
46,189.1360 XRP |
0.5234 USDT |
0.5192 USDT |
0.5277 USDT |
0.5235 USDT |
| 2023-08-25 |
0.5154 USDT |
303,642.1852 XRP |
0.5180 USDT |
0.5090 USDT |
0.5273 USDT |
0.5260 USDT |
| 2023-08-24 |
0.5154 USDT |
114,408.6835 XRP |
0.5263 USDT |
0.4772 USDT |
0.5314 USDT |
0.5177 USDT |
| 2023-08-23 |
0.5255 USDT |
138,959.5682 XRP |
0.5212 USDT |
0.5159 USDT |
0.5341 USDT |
0.5232 USDT |
| 2023-08-22 |
0.5137 USDT |
628,825.3448 XRP |
0.5249 USDT |
0.5036 USDT |
0.5249 USDT |
0.5206 USDT |
| 2023-08-21 |
0.5210 USDT |
271,809.3912 XRP |
0.5364 USDT |
0.5084 USDT |
0.5371 USDT |
0.5244 USDT |
| 2023-08-20 |
0.5332 USDT |
263,408.2087 XRP |
0.5188 USDT |
0.5162 USDT |
0.5526 USDT |
0.5394 USDT |
| 2023-08-19 |
0.5123 USDT |
153,068.5373 XRP |
0.5063 USDT |
0.5009 USDT |
0.5215 USDT |
0.5200 USDT |
| 2023-08-18 |
0.5029 USDT |
408,419.4462 XRP |
0.5083 USDT |
0.4846 USDT |
0.5183 USDT |
0.5070 USDT |
| 2023-08-17 |
0.5259 USDT |
933,108.6641 XRP |
0.5896 USDT |
0.4269 USDT |
0.5931 USDT |
0.5083 USDT |
| 2023-08-16 |
0.5956 USDT |
429,428.2626 XRP |
0.6095 USDT |
0.5812 USDT |
0.6144 USDT |
0.5886 USDT |
| 2023-08-15 |
0.6187 USDT |
1,081,393.0748 XRP |
0.6323 USDT |
0.5856 USDT |
0.6349 USDT |
0.6096 USDT |
| 2023-08-14 |
0.6280 USDT |
308,235.4306 XRP |
0.6257 USDT |
0.6247 USDT |
0.6349 USDT |
0.6349 USDT |
| 2023-08-13 |
0.6310 USDT |
158,017.3188 XRP |
0.6268 USDT |
0.6257 USDT |
0.6373 USDT |
0.6257 USDT |
| 2023-08-12 |
0.6289 USDT |
178,593.7785 XRP |
0.6314 USDT |
0.6252 USDT |
0.6330 USDT |
0.6265 USDT |
| 2023-08-11 |
0.6330 USDT |
112,109.1329 XRP |
0.6332 USDT |
0.6276 USDT |
0.6613 USDT |
0.6314 USDT |
| 2023-08-10 |
0.6298 USDT |
98,428.5370 XRP |
0.6398 USDT |
0.6254 USDT |
0.6434 USDT |
0.6346 USDT |
| 2023-08-09 |
0.6514 USDT |
249,356.0424 XRP |
0.6410 USDT |
0.6321 USDT |
0.6687 USDT |
0.6435 USDT |
| 2023-08-08 |
0.6306 USDT |
312,821.8063 XRP |
0.6224 USDT |
0.6143 USDT |
0.6464 USDT |
0.6413 USDT |
| 2023-08-07 |
0.6133 USDT |
438,177.8460 XRP |
0.6241 USDT |
0.6011 USDT |
0.6275 USDT |
0.6206 USDT |
| 2023-08-06 |
0.6275 USDT |
68,546.4767 XRP |
0.6280 USDT |
0.6213 USDT |
0.6368 USDT |
0.6213 USDT |
| 2023-08-05 |
0.6235 USDT |
323,009.4287 XRP |
0.6353 USDT |
0.6120 USDT |
0.6353 USDT |
0.6290 USDT |
| 2023-08-04 |
0.6475 USDT |
473,893.1731 XRP |
0.6639 USDT |
0.6278 USDT |
0.6662 USDT |
0.6367 USDT |
| 2023-08-03 |
0.6701 USDT |
402,200.9276 XRP |
0.6845 USDT |
0.6559 USDT |
0.6845 USDT |
0.6635 USDT |
| 2023-08-02 |
0.6874 USDT |
208,064.1138 XRP |
0.7067 USDT |
0.6779 USDT |
0.7067 USDT |
0.6859 USDT |
| 2023-08-01 |
0.6936 USDT |
332,320.4168 XRP |
0.6939 USDT |
0.6787 USDT |
0.7062 USDT |
0.7058 USDT |
| 2023-07-31 |
0.7011 USDT |
440,343.2106 XRP |
0.7030 USDT |
0.6863 USDT |
0.7206 USDT |
0.6994 USDT |
| 2023-07-30 |
0.7087 USDT |
396,818.3175 XRP |
0.7118 USDT |
0.6828 USDT |
0.7360 USDT |
0.7014 USDT |
| 2023-07-29 |
0.7096 USDT |
108,975.9945 XRP |
0.7114 USDT |
0.7062 USDT |
0.7140 USDT |
0.7119 USDT |
| 2023-07-28 |
0.7112 USDT |
161,349.2072 XRP |
0.7122 USDT |
0.7038 USDT |
0.7189 USDT |
0.7127 USDT |
| 2023-07-27 |
0.7157 USDT |
273,545.5404 XRP |
0.7119 USDT |
0.7077 USDT |
0.7307 USDT |
0.7151 USDT |
| 2023-07-26 |
0.7055 USDT |
354,032.1361 XRP |
0.7086 USDT |
0.6916 USDT |
0.7294 USDT |
0.7162 USDT |
| 2023-07-25 |
0.6956 USDT |
253,288.9394 XRP |
0.7006 USDT |
0.6785 USDT |
0.7109 USDT |
0.7104 USDT |
| 2023-07-24 |
0.7063 USDT |
467,583.8350 XRP |
0.7364 USDT |
0.6812 USDT |
0.7688 USDT |
0.7031 USDT |
| 2023-07-23 |
0.7377 USDT |
530,169.8859 XRP |
0.7335 USDT |
0.7186 USDT |
0.7505 USDT |
0.7392 USDT |
| 2023-07-22 |
0.7655 USDT |
765,302.3962 XRP |
0.7728 USDT |
0.7209 USDT |
0.7797 USDT |
0.7276 USDT |
| 2023-07-21 |
0.7791 USDT |
723,791.4440 XRP |
0.7874 USDT |
0.7623 USDT |
0.7982 USDT |
0.7760 USDT |
| 2023-07-20 |
0.8028 USDT |
955,043.1336 XRP |
0.8195 USDT |
0.7709 USDT |
0.8580 USDT |
0.7949 USDT |
| 2023-07-19 |
0.8050 USDT |
913,849.7846 XRP |
0.7764 USDT |
0.7711 USDT |
0.8450 USDT |
0.8268 USDT |
| 2023-07-18 |
0.7559 USDT |
395,279.8835 XRP |
0.7379 USDT |
0.7300 USDT |
0.7757 USDT |
0.7757 USDT |
| 2023-07-17 |
0.7437 USDT |
828,213.2725 XRP |
0.7457 USDT |
0.7160 USDT |
0.7618 USDT |
0.7425 USDT |