Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.4626 USDT |
403,891.5733 XRP |
0.4688 USDT |
0.4560 USDT |
0.4706 USDT |
0.4591 USDT |
| 2023-05-20 |
0.4665 USDT |
212,092.7723 XRP |
0.4675 USDT |
0.4627 USDT |
0.4695 USDT |
0.4694 USDT |
| 2023-05-19 |
0.4663 USDT |
437,988.5937 XRP |
0.4613 USDT |
0.4580 USDT |
0.4739 USDT |
0.4677 USDT |
| 2023-05-18 |
0.4542 USDT |
1,793,850.1521 XRP |
0.4456 USDT |
0.4431 USDT |
0.4707 USDT |
0.4621 USDT |
| 2023-05-17 |
0.4461 USDT |
2,359,504.7213 XRP |
0.4430 USDT |
0.4383 USDT |
0.4607 USDT |
0.4485 USDT |
| 2023-05-16 |
0.4325 USDT |
1,700,344.4188 XRP |
0.4274 USDT |
0.4192 USDT |
0.4427 USDT |
0.4396 USDT |
| 2023-05-15 |
0.4265 USDT |
2,927,121.8504 XRP |
0.4254 USDT |
0.4219 USDT |
0.4301 USDT |
0.4281 USDT |
| 2023-05-14 |
0.4261 USDT |
802,207.8193 XRP |
0.4237 USDT |
0.4221 USDT |
0.4315 USDT |
0.4258 USDT |
| 2023-05-13 |
0.4255 USDT |
455,646.2785 XRP |
0.4274 USDT |
0.4231 USDT |
0.4284 USDT |
0.4243 USDT |
| 2023-05-12 |
0.4273 USDT |
1,488,250.9272 XRP |
0.4206 USDT |
0.4171 USDT |
0.4429 USDT |
0.4310 USDT |
| 2023-05-11 |
0.4183 USDT |
1,267,533.2148 XRP |
0.4292 USDT |
0.4117 USDT |
0.4293 USDT |
0.4192 USDT |
| 2023-05-10 |
0.4269 USDT |
1,145,624.6078 XRP |
0.4288 USDT |
0.4138 USDT |
0.4336 USDT |
0.4306 USDT |
| 2023-05-09 |
0.4247 USDT |
1,242,007.5964 XRP |
0.4278 USDT |
0.4209 USDT |
0.4290 USDT |
0.4275 USDT |
| 2023-05-08 |
0.4258 USDT |
939,729.9376 XRP |
0.4500 USDT |
0.4100 USDT |
0.4534 USDT |
0.4245 USDT |
| 2023-05-07 |
0.4578 USDT |
106,175.6951 XRP |
0.4575 USDT |
0.4534 USDT |
0.4593 USDT |
0.4534 USDT |
| 2023-05-06 |
0.4626 USDT |
264,595.2757 XRP |
0.4657 USDT |
0.4539 USDT |
0.4679 USDT |
0.4570 USDT |
| 2023-05-05 |
0.4634 USDT |
492,832.3038 XRP |
0.4613 USDT |
0.4576 USDT |
0.4703 USDT |
0.4669 USDT |
| 2023-05-04 |
0.4598 USDT |
847,679.9633 XRP |
0.4616 USDT |
0.4551 USDT |
0.4648 USDT |
0.4600 USDT |
| 2023-05-03 |
0.4562 USDT |
589,410.0083 XRP |
0.4639 USDT |
0.4508 USDT |
0.4650 USDT |
0.4650 USDT |
| 2023-05-02 |
0.4618 USDT |
1,017,812.1749 XRP |
0.4646 USDT |
0.4587 USDT |
0.4661 USDT |
0.4640 USDT |
| 2023-05-01 |
0.4604 USDT |
392,701.1165 XRP |
0.4618 USDT |
0.4553 USDT |
0.4664 USDT |
0.4649 USDT |
| 2023-04-30 |
0.4784 USDT |
27,800.7953 XRP |
0.4760 USDT |
0.4729 USDT |
0.4807 USDT |
0.4729 USDT |
| 2023-04-29 |
0.4790 USDT |
28,720.7696 XRP |
0.4809 USDT |
0.4771 USDT |
0.4824 USDT |
0.4784 USDT |
| 2023-04-28 |
0.4743 USDT |
112,379.5369 XRP |
0.4640 USDT |
0.4640 USDT |
0.4804 USDT |
0.4784 USDT |
| 2023-04-27 |
0.4639 USDT |
206,349.6915 XRP |
0.4627 USDT |
0.4573 USDT |
0.4686 USDT |
0.4662 USDT |
| 2023-04-26 |
0.4679 USDT |
161,736.5045 XRP |
0.4675 USDT |
0.4417 USDT |
0.4812 USDT |
0.4617 USDT |
| 2023-04-25 |
0.4590 USDT |
308,348.7836 XRP |
0.4616 USDT |
0.4520 USDT |
0.4716 USDT |
0.4682 USDT |
| 2023-04-24 |
0.4631 USDT |
717,382.7966 XRP |
0.4657 USDT |
0.4482 USDT |
0.4783 USDT |
0.4614 USDT |
| 2023-04-23 |
0.4629 USDT |
174,818.7120 XRP |
0.4700 USDT |
0.4550 USDT |
0.4709 USDT |
0.4628 USDT |
| 2023-04-22 |
0.4653 USDT |
251,683.1337 XRP |
0.4506 USDT |
0.4488 USDT |
0.4742 USDT |
0.4729 USDT |
| 2023-04-21 |
0.4658 USDT |
726,794.2348 XRP |
0.4758 USDT |
0.4410 USDT |
0.4785 USDT |
0.4431 USDT |
| 2023-04-20 |
0.4803 USDT |
227,073.3567 XRP |
0.4930 USDT |
0.4682 USDT |
0.4983 USDT |
0.4730 USDT |
| 2023-04-19 |
0.5011 USDT |
270,345.7561 XRP |
0.5358 USDT |
0.4775 USDT |
0.5608 USDT |
0.4884 USDT |
| 2023-04-18 |
0.5255 USDT |
135,571.9226 XRP |
0.5118 USDT |
0.5118 USDT |
0.5354 USDT |
0.5354 USDT |
| 2023-04-17 |
0.5138 USDT |
207,308.0688 XRP |
0.5210 USDT |
0.5079 USDT |
0.5210 USDT |
0.5109 USDT |
| 2023-04-16 |
0.5192 USDT |
8,381.7705 XRP |
0.5213 USDT |
0.5182 USDT |
0.5223 USDT |
0.5223 USDT |
| 2023-04-15 |
0.5224 USDT |
45,166.7613 XRP |
0.5219 USDT |
0.5172 USDT |
0.5254 USDT |
0.5217 USDT |
| 2023-04-14 |
0.5247 USDT |
206,624.6654 XRP |
0.5126 USDT |
0.5126 USDT |
0.5400 USDT |
0.5254 USDT |
| 2023-04-13 |
0.5096 USDT |
83,072.3471 XRP |
0.5019 USDT |
0.5019 USDT |
0.5145 USDT |
0.5124 USDT |
| 2023-04-12 |
0.5051 USDT |
74,529.5142 XRP |
0.5160 USDT |
0.5006 USDT |
0.5173 USDT |
0.5050 USDT |
| 2023-04-11 |
0.5189 USDT |
43,564.1530 XRP |
0.5159 USDT |
0.5120 USDT |
0.5240 USDT |
0.5173 USDT |
| 2023-04-10 |
0.5096 USDT |
23,480.0813 XRP |
0.5041 USDT |
0.5041 USDT |
0.5145 USDT |
0.5136 USDT |
| 2023-04-09 |
0.5059 USDT |
1,766.7036 XRP |
0.5030 USDT |
0.5000 USDT |
0.5082 USDT |
0.5082 USDT |
| 2023-04-08 |
0.5105 USDT |
2,030.5692 XRP |
0.5109 USDT |
0.5094 USDT |
0.5109 USDT |
0.5094 USDT |
| 2023-04-07 |
0.5120 USDT |
15,951.8041 XRP |
0.5009 USDT |
0.5009 USDT |
0.5134 USDT |
0.5134 USDT |
| 2023-04-06 |
0.5018 USDT |
26,202.0431 XRP |
0.5000 USDT |
0.4988 USDT |
0.5082 USDT |
0.5082 USDT |
| 2023-04-05 |
0.5134 USDT |
119,356.7520 XRP |
0.4992 USDT |
0.4990 USDT |
0.5260 USDT |
0.5067 USDT |
| 2023-04-04 |
0.4996 USDT |
93,611.3105 XRP |
0.4957 USDT |
0.4900 USDT |
0.5066 USDT |
0.5011 USDT |
| 2023-04-03 |
0.5056 USDT |
164,710.9044 XRP |
0.5173 USDT |
0.4850 USDT |
0.5228 USDT |
0.4978 USDT |
| 2023-04-02 |
0.5176 USDT |
235,203.3360 XRP |
0.5089 USDT |
0.5024 USDT |
0.5261 USDT |
0.5199 USDT |