Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
3.1943 USDT |
915,274.9228 XRP |
3.0875 USDT |
3.0085 USDT |
3.3600 USDT |
3.0747 USDT |
| 2025-01-20 |
3.1910 USDT |
892,099.0747 XRP |
2.9402 USDT |
2.8391 USDT |
3.3600 USDT |
3.1360 USDT |
| 2025-01-19 |
3.1243 USDT |
1,134,349.1733 XRP |
3.2687 USDT |
2.8391 USDT |
3.2917 USDT |
2.9500 USDT |
| 2025-01-18 |
3.1670 USDT |
708,650.5694 XRP |
3.2832 USDT |
3.0600 USDT |
3.3148 USDT |
3.2600 USDT |
| 2025-01-17 |
3.2757 USDT |
990,396.0271 XRP |
3.2570 USDT |
3.1627 USDT |
3.3550 USDT |
3.2678 USDT |
| 2025-01-16 |
3.1871 USDT |
1,642,932.2385 XRP |
3.1312 USDT |
2.9226 USDT |
3.4007 USDT |
3.2382 USDT |
| 2025-01-15 |
2.8932 USDT |
1,651,366.6355 XRP |
2.6624 USDT |
2.6624 USDT |
3.1977 USDT |
3.1584 USDT |
| 2025-01-14 |
2.5980 USDT |
313,964.2062 XRP |
2.5200 USDT |
2.5155 USDT |
2.6953 USDT |
2.6778 USDT |
| 2025-01-13 |
2.4423 USDT |
924,898.0463 XRP |
2.5033 USDT |
2.3317 USDT |
2.5613 USDT |
2.5181 USDT |
| 2025-01-12 |
2.5076 USDT |
874,808.5437 XRP |
2.5754 USDT |
2.4733 USDT |
2.5777 USDT |
2.4857 USDT |
| 2025-01-11 |
2.4427 USDT |
1,054,303.1314 XRP |
2.3460 USDT |
2.3293 USDT |
2.6000 USDT |
2.5477 USDT |
| 2025-01-10 |
2.2812 USDT |
523,107.8246 XRP |
2.2849 USDT |
2.2470 USDT |
2.3600 USDT |
2.3456 USDT |
| 2025-01-09 |
2.2975 USDT |
391,527.0564 XRP |
2.3718 USDT |
2.2358 USDT |
2.3928 USDT |
2.2827 USDT |
| 2025-01-08 |
2.3151 USDT |
661,565.1051 XRP |
2.2706 USDT |
2.2052 USDT |
2.3950 USDT |
2.3777 USDT |
| 2025-01-07 |
2.3428 USDT |
569,215.0154 XRP |
2.4184 USDT |
2.2600 USDT |
2.4659 USDT |
2.2833 USDT |
| 2025-01-06 |
2.4053 USDT |
94,486.9959 XRP |
2.4018 USDT |
2.3692 USDT |
2.4585 USDT |
2.4109 USDT |
| 2025-01-05 |
2.3665 USDT |
471,128.5142 XRP |
2.4098 USDT |
2.3293 USDT |
2.4272 USDT |
2.3915 USDT |
| 2025-01-04 |
2.4549 USDT |
80,522.1966 XRP |
2.4593 USDT |
2.4050 USDT |
2.5031 USDT |
2.4203 USDT |
| 2025-01-03 |
2.4256 USDT |
276,539.1719 XRP |
2.4036 USDT |
2.3986 USDT |
2.4799 USDT |
2.4616 USDT |
| 2025-01-02 |
2.3822 USDT |
353,388.1417 XRP |
2.3346 USDT |
2.3154 USDT |
2.4511 USDT |
2.4147 USDT |
| 2025-01-01 |
2.2182 USDT |
909,854.8866 XRP |
2.0790 USDT |
2.0790 USDT |
2.3527 USDT |
2.3396 USDT |
| 2024-12-31 |
2.0905 USDT |
308,344.9500 XRP |
2.0577 USDT |
2.0171 USDT |
2.1460 USDT |
2.0776 USDT |
| 2024-12-30 |
2.0676 USDT |
603,006.4877 XRP |
2.0940 USDT |
1.9970 USDT |
2.1503 USDT |
2.0667 USDT |
| 2024-12-29 |
2.1517 USDT |
340,669.7945 XRP |
2.1833 USDT |
2.0723 USDT |
2.1963 USDT |
2.0870 USDT |
| 2024-12-28 |
2.1821 USDT |
341,359.7329 XRP |
2.1471 USDT |
2.1362 USDT |
2.2069 USDT |
2.1819 USDT |
| 2024-12-27 |
2.1772 USDT |
462,433.4255 XRP |
2.1544 USDT |
2.1133 USDT |
2.2358 USDT |
2.1430 USDT |
| 2024-12-26 |
2.1799 USDT |
552,407.0651 XRP |
2.2970 USDT |
2.1287 USDT |
2.3154 USDT |
2.1529 USDT |
| 2024-12-25 |
2.2999 USDT |
175,746.7673 XRP |
2.3205 USDT |
2.2650 USDT |
2.3336 USDT |
2.2992 USDT |
| 2024-12-24 |
2.3052 USDT |
327,087.9488 XRP |
2.2545 USDT |
2.2186 USDT |
2.3500 USDT |
2.3257 USDT |
| 2024-12-23 |
2.2097 USDT |
357,576.8100 XRP |
2.2014 USDT |
2.1332 USDT |
2.2610 USDT |
2.1610 USDT |
| 2024-12-22 |
2.2671 USDT |
568,850.7111 XRP |
2.2393 USDT |
2.1600 USDT |
2.2910 USDT |
2.2107 USDT |
| 2024-12-21 |
2.2426 USDT |
1,279,772.1537 XRP |
2.2756 USDT |
2.1623 USDT |
2.3840 USDT |
2.2347 USDT |
| 2024-12-20 |
2.1921 USDT |
1,775,484.8652 XRP |
2.2429 USDT |
1.9614 USDT |
2.3527 USDT |
2.2650 USDT |
| 2024-12-19 |
2.2931 USDT |
382,997.8407 XRP |
2.3153 USDT |
2.1600 USDT |
2.4300 USDT |
2.2735 USDT |
| 2024-12-18 |
2.4608 USDT |
1,461,643.7489 XRP |
2.5730 USDT |
2.2497 USDT |
2.5900 USDT |
2.2949 USDT |
| 2024-12-17 |
2.5847 USDT |
1,205,326.0630 XRP |
2.4779 USDT |
2.4417 USDT |
2.7251 USDT |
2.5425 USDT |
| 2024-12-16 |
2.4858 USDT |
666,073.1816 XRP |
2.4455 USDT |
2.3387 USDT |
2.5800 USDT |
2.4807 USDT |
| 2024-12-15 |
2.4081 USDT |
384,029.5852 XRP |
2.3987 USDT |
2.3723 USDT |
2.4458 USDT |
2.4285 USDT |
| 2024-12-14 |
2.4253 USDT |
186,909.4619 XRP |
2.4149 USDT |
2.3563 USDT |
2.5300 USDT |
2.3994 USDT |
| 2024-12-13 |
2.3552 USDT |
318,676.3095 XRP |
2.3473 USDT |
2.2855 USDT |
2.4782 USDT |
2.4297 USDT |
| 2024-12-12 |
2.4026 USDT |
436,393.2615 XRP |
2.3930 USDT |
2.3100 USDT |
2.4810 USDT |
2.3488 USDT |
| 2024-12-11 |
2.3676 USDT |
651,593.2925 XRP |
2.3740 USDT |
2.2300 USDT |
2.4700 USDT |
2.4286 USDT |
| 2024-12-10 |
2.1643 USDT |
1,393,169.5141 XRP |
2.2071 USDT |
1.8997 USDT |
2.4219 USDT |
2.3471 USDT |
| 2024-12-09 |
2.3471 USDT |
1,452,220.0236 XRP |
2.6010 USDT |
2.0030 USDT |
2.6200 USDT |
2.2296 USDT |
| 2024-12-08 |
2.5705 USDT |
516,567.8979 XRP |
2.5952 USDT |
2.4959 USDT |
2.6420 USDT |
2.6200 USDT |
| 2024-12-07 |
2.4831 USDT |
254,570.8484 XRP |
2.4235 USDT |
2.3787 USDT |
2.5700 USDT |
2.5417 USDT |
| 2024-12-06 |
2.3270 USDT |
463,846.1127 XRP |
2.2344 USDT |
2.2252 USDT |
2.4610 USDT |
2.4171 USDT |
| 2024-12-05 |
2.3193 USDT |
935,749.7002 XRP |
2.3335 USDT |
2.1676 USDT |
2.4946 USDT |
2.3062 USDT |
| 2024-12-04 |
2.4714 USDT |
1,002,001.9506 XRP |
2.5151 USDT |
2.2787 USDT |
2.6765 USDT |
2.3598 USDT |
| 2024-12-03 |
2.6103 USDT |
2,003,537.4298 XRP |
2.7278 USDT |
2.2764 USDT |
2.9022 USDT |
2.5286 USDT |