Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
2.2433 USDT |
1,509,796.5809 XRP |
2.2393 USDT |
2.1623 USDT |
2.3186 USDT |
2.2720 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 |
| 2024-12-02 |
2.4930 USDT |
2,635,498.0855 XRP |
2.2920 USDT |
2.2087 USDT |
2.8800 USDT |
2.7221 USDT |
| 2024-12-01 |
2.0834 USDT |
1,279,554.8048 XRP |
1.9536 USDT |
1.8491 USDT |
2.2901 USDT |
2.2787 USDT |
| 2024-11-30 |
1.8648 USDT |
1,253,989.1682 XRP |
1.8006 USDT |
1.7120 USDT |
1.9555 USDT |
1.9054 USDT |
| 2024-11-29 |
1.6718 USDT |
1,067,283.9493 XRP |
1.5431 USDT |
1.5188 USDT |
1.7990 USDT |
1.7952 USDT |
| 2024-11-28 |
1.4776 USDT |
517,549.2800 XRP |
1.4697 USDT |
1.4316 USDT |
1.5431 USDT |
1.5241 USDT |
| 2024-11-27 |
1.4475 USDT |
684,410.6212 XRP |
1.3954 USDT |
1.3537 USDT |
1.5232 USDT |
1.4885 USDT |
| 2024-11-26 |
1.3675 USDT |
398,634.4692 XRP |
1.4123 USDT |
1.2839 USDT |
1.4579 USDT |
1.4071 USDT |
| 2024-11-25 |
1.4642 USDT |
1,304,969.7967 XRP |
1.4338 USDT |
1.3563 USDT |
1.5354 USDT |
1.4103 USDT |
| 2024-11-24 |
1.3881 USDT |
1,178,903.1418 XRP |
1.4665 USDT |
1.2711 USDT |
1.5128 USDT |
1.4274 USDT |
| 2024-11-23 |
1.5254 USDT |
2,433,891.9392 XRP |
1.4726 USDT |
1.4213 USDT |
1.6273 USDT |
1.4684 USDT |
| 2024-11-22 |
1.4202 USDT |
2,077,848.6137 XRP |
1.2495 USDT |
1.2159 USDT |
1.5000 USDT |
1.4546 USDT |
| 2024-11-21 |
1.1494 USDT |
636,421.4201 XRP |
1.0985 USDT |
1.0789 USDT |
1.2422 USDT |
1.1990 USDT |
| 2024-11-20 |
1.1098 USDT |
223,196.6644 XRP |
1.1035 USDT |
1.0565 USDT |
1.1494 USDT |
1.1118 USDT |
| 2024-11-19 |
1.1089 USDT |
218,980.9315 XRP |
1.1151 USDT |
1.0700 USDT |
1.1468 USDT |
1.0984 USDT |
| 2024-11-18 |
1.1299 USDT |
561,863.9595 XRP |
1.0597 USDT |
1.0517 USDT |
1.1911 USDT |
1.1274 USDT |
| 2024-11-17 |
1.0678 USDT |
1,043,071.4655 XRP |
1.1261 USDT |
1.0061 USDT |
1.1576 USDT |
1.0607 USDT |
| 2024-11-16 |
1.0809 USDT |
1,307,945.9129 XRP |
0.8893 USDT |
0.8782 USDT |
1.2624 USDT |
1.1307 USDT |
| 2024-11-15 |
0.8497 USDT |
1,101,177.3598 XRP |
0.7722 USDT |
0.7566 USDT |
0.9269 USDT |
0.9004 USDT |
| 2024-11-14 |
0.7569 USDT |
1,090,377.2576 XRP |
0.6895 USDT |
0.6833 USDT |
0.8463 USDT |
0.7797 USDT |
| 2024-11-13 |
0.6975 USDT |
737,390.1931 XRP |
0.7069 USDT |
0.6409 USDT |
0.7470 USDT |
0.6889 USDT |
| 2024-11-12 |
0.6584 USDT |
1,161,340.8036 XRP |
0.6214 USDT |
0.5971 USDT |
0.7395 USDT |
0.7092 USDT |
| 2024-11-11 |
0.6012 USDT |
528,905.3516 XRP |
0.5864 USDT |
0.5708 USDT |
0.6327 USDT |
0.6177 USDT |
| 2024-11-10 |
0.6068 USDT |
379,984.5656 XRP |
0.5572 USDT |
0.5490 USDT |
0.6190 USDT |
0.6103 USDT |
| 2024-11-09 |
0.5513 USDT |
38,491.6624 XRP |
0.5526 USDT |
0.5441 USDT |
0.5596 USDT |
0.5596 USDT |
| 2024-11-08 |
0.5513 USDT |
70,871.2026 XRP |
0.5556 USDT |
0.5419 USDT |
0.5595 USDT |
0.5542 USDT |
| 2024-11-07 |
0.5564 USDT |
77,467.1596 XRP |
0.5413 USDT |
0.5392 USDT |
0.5783 USDT |
0.5545 USDT |
| 2024-11-06 |
0.5335 USDT |
126,682.7860 XRP |
0.5148 USDT |
0.5148 USDT |
0.5462 USDT |
0.5430 USDT |
| 2024-11-05 |
0.5113 USDT |
111,362.1568 XRP |
0.5038 USDT |
0.5023 USDT |
0.5186 USDT |
0.5150 USDT |
| 2024-11-04 |
0.5079 USDT |
51,419.2894 XRP |
0.5012 USDT |
0.4963 USDT |
0.5136 USDT |
0.5010 USDT |
| 2024-11-03 |
0.5023 USDT |
155,232.1335 XRP |
0.5109 USDT |
0.4923 USDT |
0.5109 USDT |
0.5028 USDT |