Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
0.5376 USDT |
157,554.4046 XRP |
0.5346 USDT |
0.5267 USDT |
0.5471 USDT |
0.5427 USDT |
| 2023-03-30 |
0.5400 USDT |
170,938.3316 XRP |
0.5394 USDT |
0.5247 USDT |
0.5507 USDT |
0.5410 USDT |
| 2023-03-29 |
0.5514 USDT |
633,646.4345 XRP |
0.5217 USDT |
0.5162 USDT |
0.5806 USDT |
0.5456 USDT |
| 2023-03-28 |
0.5066 USDT |
428,340.8378 XRP |
0.4780 USDT |
0.4695 USDT |
0.5318 USDT |
0.5207 USDT |
| 2023-03-27 |
0.4745 USDT |
580,709.7920 XRP |
0.4497 USDT |
0.4497 USDT |
0.4866 USDT |
0.4776 USDT |
| 2023-03-26 |
0.4532 USDT |
25,545.3323 XRP |
0.4445 USDT |
0.4445 USDT |
0.4633 USDT |
0.4457 USDT |
| 2023-03-25 |
0.4504 USDT |
161,017.8938 XRP |
0.4247 USDT |
0.4247 USDT |
0.4612 USDT |
0.4461 USDT |
| 2023-03-24 |
0.4254 USDT |
121,922.4889 XRP |
0.4406 USDT |
0.4168 USDT |
0.4414 USDT |
0.4221 USDT |
| 2023-03-23 |
0.4392 USDT |
115,842.0052 XRP |
0.4207 USDT |
0.4203 USDT |
0.4550 USDT |
0.4460 USDT |
| 2023-03-22 |
0.4484 USDT |
491,241.8255 XRP |
0.4740 USDT |
0.4106 USDT |
0.4748 USDT |
0.4212 USDT |
| 2023-03-21 |
0.4331 USDT |
417,952.4966 XRP |
0.3756 USDT |
0.3756 USDT |
0.4915 USDT |
0.4598 USDT |
| 2023-03-20 |
0.3787 USDT |
66,791.9990 XRP |
0.3875 USDT |
0.3726 USDT |
0.3974 USDT |
0.3766 USDT |
| 2023-03-19 |
0.3904 USDT |
116,609.9152 XRP |
0.3754 USDT |
0.3754 USDT |
0.3996 USDT |
0.3896 USDT |
| 2023-03-18 |
0.3858 USDT |
20,652.1993 XRP |
0.3768 USDT |
0.3744 USDT |
0.3878 USDT |
0.3744 USDT |
| 2023-03-17 |
0.3676 USDT |
577,670.1083 XRP |
0.3637 USDT |
0.3630 USDT |
0.3823 USDT |
0.3754 USDT |
| 2023-03-16 |
0.3646 USDT |
345,185.0307 XRP |
0.3645 USDT |
0.3614 USDT |
0.3658 USDT |
0.3652 USDT |
| 2023-03-15 |
0.3675 USDT |
350,775.2815 XRP |
0.3739 USDT |
0.3562 USDT |
0.3749 USDT |
0.3600 USDT |
| 2023-03-14 |
0.3719 USDT |
1,979,302.5387 XRP |
0.3712 USDT |
0.3645 USDT |
0.3858 USDT |
0.3734 USDT |
| 2023-03-13 |
0.3693 USDT |
246,831.7284 XRP |
0.3720 USDT |
0.3438 USDT |
0.3785 USDT |
0.3727 USDT |
| 2023-03-12 |
0.3616 USDT |
343,936.0381 XRP |
0.3627 USDT |
0.3487 USDT |
0.3695 USDT |
0.3695 USDT |
| 2023-03-11 |
0.3633 USDT |
115,091.4936 XRP |
0.3719 USDT |
0.3591 USDT |
0.3719 USDT |
0.3629 USDT |
| 2023-03-10 |
0.3701 USDT |
314,355.6187 XRP |
0.3689 USDT |
0.3589 USDT |
0.3744 USDT |
0.3646 USDT |
| 2023-03-09 |
0.3817 USDT |
248,503.3274 XRP |
0.3873 USDT |
0.3650 USDT |
0.3954 USDT |
0.3737 USDT |
| 2023-03-08 |
0.3893 USDT |
170,050.2112 XRP |
0.3856 USDT |
0.3732 USDT |
0.3996 USDT |
0.3864 USDT |
| 2023-03-07 |
0.3778 USDT |
125,521.2148 XRP |
0.3685 USDT |
0.3684 USDT |
0.3821 USDT |
0.3793 USDT |
| 2023-03-06 |
0.3636 USDT |
348,729.4418 XRP |
0.3661 USDT |
0.3600 USDT |
0.3726 USDT |
0.3726 USDT |
| 2023-03-05 |
0.3714 USDT |
43,023.8807 XRP |
0.3732 USDT |
0.3690 USDT |
0.3737 USDT |
0.3690 USDT |
| 2023-03-04 |
0.3756 USDT |
56,257.5375 XRP |
0.3784 USDT |
0.3702 USDT |
0.3784 USDT |
0.3702 USDT |
| 2023-03-03 |
0.3688 USDT |
120,962.3667 XRP |
0.3773 USDT |
0.3602 USDT |
0.3773 USDT |
0.3759 USDT |
| 2023-03-02 |
0.3788 USDT |
256,311.3199 XRP |
0.3834 USDT |
0.3748 USDT |
0.3840 USDT |
0.3806 USDT |
| 2023-03-01 |
0.3812 USDT |
107,764.9641 XRP |
0.3756 USDT |
0.3756 USDT |
0.3833 USDT |
0.3830 USDT |
| 2023-02-28 |
0.3761 USDT |
227,341.9304 XRP |
0.3762 USDT |
0.3725 USDT |
0.3821 USDT |
0.3773 USDT |
| 2023-02-27 |
0.3750 USDT |
455,215.9379 XRP |
0.3770 USDT |
0.3707 USDT |
0.3793 USDT |
0.3791 USDT |
| 2023-02-26 |
0.3777 USDT |
83,401.1651 XRP |
0.3769 USDT |
0.3763 USDT |
0.3797 USDT |
0.3770 USDT |
| 2023-02-25 |
0.3775 USDT |
18,107.5491 XRP |
0.3781 USDT |
0.3741 USDT |
0.3787 USDT |
0.3741 USDT |
| 2023-02-24 |
0.3861 USDT |
190,345.6719 XRP |
0.3894 USDT |
0.3734 USDT |
0.3900 USDT |
0.3761 USDT |
| 2023-02-23 |
0.3914 USDT |
53,477.1325 XRP |
0.3924 USDT |
0.3876 USDT |
0.3961 USDT |
0.3880 USDT |
| 2023-02-22 |
0.3915 USDT |
132,061.0257 XRP |
0.3902 USDT |
0.3866 USDT |
0.3948 USDT |
0.3948 USDT |
| 2023-02-21 |
0.3930 USDT |
92,182.3627 XRP |
0.3981 USDT |
0.3873 USDT |
0.4018 USDT |
0.3889 USDT |
| 2023-02-20 |
0.3952 USDT |
567,217.7365 XRP |
0.3781 USDT |
0.3781 USDT |
0.4051 USDT |
0.3984 USDT |
| 2023-02-19 |
0.3893 USDT |
66,839.3754 XRP |
0.3898 USDT |
0.3866 USDT |
0.3938 USDT |
0.3873 USDT |
| 2023-02-18 |
0.3931 USDT |
23,445.1095 XRP |
0.3938 USDT |
0.3922 USDT |
0.3952 USDT |
0.3938 USDT |
| 2023-02-17 |
0.3893 USDT |
148,134.5416 XRP |
0.3820 USDT |
0.3820 USDT |
0.3988 USDT |
0.3953 USDT |
| 2023-02-16 |
0.3971 USDT |
110,264.5796 XRP |
0.4021 USDT |
0.3896 USDT |
0.4033 USDT |
0.3896 USDT |
| 2023-02-15 |
0.3847 USDT |
147,397.1280 XRP |
0.3796 USDT |
0.3796 USDT |
0.4017 USDT |
0.3983 USDT |
| 2023-02-14 |
0.3695 USDT |
297,734.9133 XRP |
0.3700 USDT |
0.3650 USDT |
0.3798 USDT |
0.3791 USDT |
| 2023-02-13 |
0.3692 USDT |
742,091.3144 XRP |
0.3744 USDT |
0.3500 USDT |
0.3762 USDT |
0.3726 USDT |
| 2023-02-12 |
0.3816 USDT |
135,632.5616 XRP |
0.3821 USDT |
0.3729 USDT |
0.3839 USDT |
0.3735 USDT |
| 2023-02-11 |
0.3822 USDT |
35,802.4355 XRP |
0.3816 USDT |
0.3801 USDT |
0.3839 USDT |
0.3839 USDT |
| 2023-02-10 |
0.3839 USDT |
90,388.4342 XRP |
0.3863 USDT |
0.3787 USDT |
0.3870 USDT |
0.3836 USDT |