Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
1.9983 USDT |
19,227.0741 XRP |
2.0157 USDT |
1.9304 USDT |
2.0250 USDT |
1.9679 USDT |
| 2025-04-09 |
1.8512 USDT |
86,338.7046 XRP |
1.7959 USDT |
1.7363 USDT |
2.0847 USDT |
2.0764 USDT |
| 2025-04-08 |
1.8670 USDT |
111,037.4436 XRP |
1.8929 USDT |
1.7880 USDT |
1.9702 USDT |
1.7885 USDT |
| 2025-04-07 |
1.7968 USDT |
149,310.8083 XRP |
1.9247 USDT |
1.6166 USDT |
1.9627 USDT |
1.9116 USDT |
| 2025-04-06 |
2.0020 USDT |
101,536.1673 XRP |
2.1249 USDT |
1.9237 USDT |
2.1433 USDT |
1.9237 USDT |
| 2025-04-05 |
2.1320 USDT |
5,473.9197 XRP |
2.1216 USDT |
2.1183 USDT |
2.1710 USDT |
2.1431 USDT |
| 2025-04-04 |
2.0838 USDT |
28,144.8513 XRP |
2.0666 USDT |
2.0195 USDT |
2.1599 USDT |
2.1362 USDT |
| 2025-04-03 |
2.0151 USDT |
34,678.4119 XRP |
2.0180 USDT |
1.9673 USDT |
2.0702 USDT |
2.0551 USDT |
| 2025-04-02 |
2.1139 USDT |
145,963.6933 XRP |
2.1324 USDT |
1.9909 USDT |
2.2055 USDT |
2.0162 USDT |
| 2025-04-01 |
2.1471 USDT |
93,513.8235 XRP |
2.0789 USDT |
2.0753 USDT |
2.1905 USDT |
2.1281 USDT |
| 2025-03-31 |
2.0931 USDT |
21,051.4992 XRP |
2.1233 USDT |
2.0268 USDT |
2.1371 USDT |
2.0856 USDT |
| 2025-03-30 |
2.1515 USDT |
7,076.5599 XRP |
2.1307 USDT |
2.1187 USDT |
2.1942 USDT |
2.1316 USDT |
| 2025-03-29 |
2.1251 USDT |
18,790.5785 XRP |
2.1855 USDT |
2.0647 USDT |
2.2077 USDT |
2.1071 USDT |
| 2025-03-28 |
2.2538 USDT |
51,094.1162 XRP |
2.3191 USDT |
2.1606 USDT |
2.3374 USDT |
2.2077 USDT |
| 2025-03-27 |
2.3391 USDT |
12,402.7562 XRP |
2.3530 USDT |
2.3118 USDT |
2.3771 USDT |
2.3375 USDT |
| 2025-03-26 |
2.4073 USDT |
6,803.1956 XRP |
2.4491 USDT |
2.3352 USDT |
2.4706 USDT |
2.3447 USDT |
| 2025-03-25 |
2.4519 USDT |
12,784.6444 XRP |
2.4440 USDT |
2.4180 USDT |
2.4706 USDT |
2.4454 USDT |
| 2025-03-24 |
2.4585 USDT |
8,025.9504 XRP |
2.4306 USDT |
2.4185 USDT |
2.4739 USDT |
2.4491 USDT |
| 2025-03-23 |
2.3885 USDT |
5,771.5957 XRP |
2.3687 USDT |
2.3647 USDT |
2.4241 USDT |
2.4241 USDT |
| 2025-03-22 |
2.3859 USDT |
6,813.8561 XRP |
2.3778 USDT |
2.3652 USDT |
2.4136 USDT |
2.3712 USDT |
| 2025-03-21 |
2.3879 USDT |
32,821.3090 XRP |
2.4351 USDT |
2.3618 USDT |
2.4431 USDT |
2.3912 USDT |
| 2025-03-20 |
2.4895 USDT |
343,820.7589 XRP |
2.5492 USDT |
2.3944 USDT |
2.5564 USDT |
2.4445 USDT |
| 2025-03-19 |
2.5036 USDT |
267,843.0639 XRP |
2.2852 USDT |
2.2807 USDT |
2.6093 USDT |
2.5452 USDT |
| 2025-03-18 |
2.2456 USDT |
13,027.0482 XRP |
2.3379 USDT |
2.2265 USDT |
2.3379 USDT |
2.2893 USDT |
| 2025-03-17 |
2.3417 USDT |
11,932.2995 XRP |
2.3070 USDT |
2.2874 USDT |
2.3773 USDT |
2.3488 USDT |
| 2025-03-16 |
2.3290 USDT |
30,044.6774 XRP |
2.3901 USDT |
2.2749 USDT |
2.4044 USDT |
2.3048 USDT |
| 2025-03-15 |
2.3982 USDT |
9,151.8178 XRP |
2.3674 USDT |
2.3560 USDT |
2.4652 USDT |
2.3875 USDT |
| 2025-03-14 |
2.3338 USDT |
14,148.8341 XRP |
2.2443 USDT |
2.2229 USDT |
2.3776 USDT |
2.3441 USDT |