Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.5167 USDT |
132,420.6776 XRP |
0.5206 USDT |
0.5136 USDT |
0.5206 USDT |
0.5175 USDT |
| 2023-09-29 |
0.5272 USDT |
460,018.7693 XRP |
0.5095 USDT |
0.5065 USDT |
0.5477 USDT |
0.5180 USDT |
| 2023-09-28 |
0.5029 USDT |
170,252.0785 XRP |
0.5005 USDT |
0.4960 USDT |
0.5094 USDT |
0.5060 USDT |
| 2023-09-27 |
0.4993 USDT |
199,149.7386 XRP |
0.5024 USDT |
0.4972 USDT |
0.5066 USDT |
0.5004 USDT |
| 2023-09-26 |
0.5010 USDT |
154,817.4069 XRP |
0.5035 USDT |
0.4965 USDT |
0.5059 USDT |
0.4989 USDT |
| 2023-09-25 |
0.4981 USDT |
381,845.8950 XRP |
0.5010 USDT |
0.4940 USDT |
0.5059 USDT |
0.5053 USDT |
| 2023-09-24 |
0.5074 USDT |
37,854.3399 XRP |
0.5080 USDT |
0.5014 USDT |
0.5110 USDT |
0.5014 USDT |
| 2023-09-23 |
0.5096 USDT |
55,800.9303 XRP |
0.5129 USDT |
0.5077 USDT |
0.5129 USDT |
0.5077 USDT |
| 2023-09-22 |
0.5106 USDT |
144,760.5814 XRP |
0.5075 USDT |
0.5045 USDT |
0.5164 USDT |
0.5130 USDT |
| 2023-09-21 |
0.5088 USDT |
243,413.2708 XRP |
0.5204 USDT |
0.5005 USDT |
0.5204 USDT |
0.5078 USDT |
| 2023-09-20 |
0.5177 USDT |
214,216.0471 XRP |
0.5141 USDT |
0.5110 USDT |
0.5242 USDT |
0.5210 USDT |
| 2023-09-19 |
0.5098 USDT |
185,363.5037 XRP |
0.5048 USDT |
0.5046 USDT |
0.5156 USDT |
0.5148 USDT |
| 2023-09-18 |
0.5022 USDT |
191,243.8602 XRP |
0.4902 USDT |
0.4899 USDT |
0.5056 USDT |
0.5051 USDT |
| 2023-09-17 |
0.4944 USDT |
100,379.6242 XRP |
0.4977 USDT |
0.4911 USDT |
0.4996 USDT |
0.4928 USDT |
| 2023-09-16 |
0.5000 USDT |
120,866.8461 XRP |
0.4994 USDT |
0.4974 USDT |
0.5029 USDT |
0.5009 USDT |
| 2023-09-15 |
0.4957 USDT |
409,605.8859 XRP |
0.4891 USDT |
0.4880 USDT |
0.5083 USDT |
0.5026 USDT |
| 2023-09-14 |
0.4858 USDT |
1,353,587.7969 XRP |
0.4825 USDT |
0.4798 USDT |
0.4930 USDT |
0.4920 USDT |
| 2023-09-13 |
0.4792 USDT |
536,491.1156 XRP |
0.4796 USDT |
0.4740 USDT |
0.4900 USDT |
0.4836 USDT |
| 2023-09-12 |
0.4786 USDT |
475,774.3490 XRP |
0.4745 USDT |
0.4704 USDT |
0.4859 USDT |
0.4800 USDT |
| 2023-09-11 |
0.4751 USDT |
1,458,543.3401 XRP |
0.4981 USDT |
0.4657 USDT |
0.4983 USDT |
0.4744 USDT |
| 2023-09-10 |
0.4981 USDT |
498,929.5805 XRP |
0.5013 USDT |
0.4932 USDT |
0.5024 USDT |
0.4980 USDT |
| 2023-09-09 |
0.5034 USDT |
28,232.6528 XRP |
0.5042 USDT |
0.5018 USDT |
0.5046 USDT |
0.5033 USDT |
| 2023-09-08 |
0.5026 USDT |
92,381.4569 XRP |
0.5064 USDT |
0.4941 USDT |
0.5074 USDT |
0.5052 USDT |
| 2023-09-07 |
0.5008 USDT |
695,862.5397 XRP |
0.5011 USDT |
0.4970 USDT |
0.5054 USDT |
0.5050 USDT |
| 2023-09-06 |
0.4983 USDT |
166,562.2708 XRP |
0.5050 USDT |
0.4925 USDT |
0.5061 USDT |
0.5008 USDT |
| 2023-09-05 |
0.5032 USDT |
95,876.0510 XRP |
0.5078 USDT |
0.5017 USDT |
0.5085 USDT |
0.5037 USDT |
| 2023-09-04 |
0.5067 USDT |
257,283.8014 XRP |
0.5052 USDT |
0.4977 USDT |
0.5124 USDT |
0.5059 USDT |
| 2023-09-03 |
0.5048 USDT |
40,115.9197 XRP |
0.4981 USDT |
0.4981 USDT |
0.5094 USDT |
0.5046 USDT |
| 2023-09-02 |
0.4977 USDT |
24,937.3344 XRP |
0.4973 USDT |
0.4950 USDT |
0.5014 USDT |
0.4970 USDT |
| 2023-09-01 |
0.5063 USDT |
1,375,203.4967 XRP |
0.5115 USDT |
0.4868 USDT |
0.5117 USDT |
0.4978 USDT |
| 2023-08-31 |
0.5190 USDT |
316,544.6931 XRP |
0.5274 USDT |
0.5000 USDT |
0.5283 USDT |
0.5105 USDT |
| 2023-08-30 |
0.5285 USDT |
191,500.1280 XRP |
0.5398 USDT |
0.5221 USDT |
0.5398 USDT |
0.5278 USDT |
| 2023-08-29 |
0.5282 USDT |
318,913.6247 XRP |
0.5211 USDT |
0.5138 USDT |
0.5497 USDT |
0.5412 USDT |
| 2023-08-28 |
0.5170 USDT |
114,671.2679 XRP |
0.5229 USDT |
0.5116 USDT |
0.5229 USDT |
0.5217 USDT |
| 2023-08-27 |
0.5265 USDT |
98,601.9238 XRP |
0.5244 USDT |
0.5197 USDT |
0.5296 USDT |
0.5217 USDT |
| 2023-08-26 |
0.5253 USDT |
46,189.1360 XRP |
0.5234 USDT |
0.5192 USDT |
0.5277 USDT |
0.5235 USDT |
| 2023-08-25 |
0.5154 USDT |
303,642.1852 XRP |
0.5180 USDT |
0.5090 USDT |
0.5273 USDT |
0.5260 USDT |
| 2023-08-24 |
0.5154 USDT |
114,408.6835 XRP |
0.5263 USDT |
0.4772 USDT |
0.5314 USDT |
0.5177 USDT |
| 2023-08-23 |
0.5255 USDT |
138,959.5682 XRP |
0.5212 USDT |
0.5159 USDT |
0.5341 USDT |
0.5232 USDT |
| 2023-08-22 |
0.5137 USDT |
628,825.3448 XRP |
0.5249 USDT |
0.5036 USDT |
0.5249 USDT |
0.5206 USDT |
| 2023-08-21 |
0.5210 USDT |
271,809.3912 XRP |
0.5364 USDT |
0.5084 USDT |
0.5371 USDT |
0.5244 USDT |
| 2023-08-20 |
0.5332 USDT |
263,408.2087 XRP |
0.5188 USDT |
0.5162 USDT |
0.5526 USDT |
0.5394 USDT |
| 2023-08-19 |
0.5123 USDT |
153,068.5373 XRP |
0.5063 USDT |
0.5009 USDT |
0.5215 USDT |
0.5200 USDT |
| 2023-08-18 |
0.5029 USDT |
408,419.4462 XRP |
0.5083 USDT |
0.4846 USDT |
0.5183 USDT |
0.5070 USDT |
| 2023-08-17 |
0.5259 USDT |
933,108.6641 XRP |
0.5896 USDT |
0.4269 USDT |
0.5931 USDT |
0.5083 USDT |
| 2023-08-16 |
0.5956 USDT |
429,428.2626 XRP |
0.6095 USDT |
0.5812 USDT |
0.6144 USDT |
0.5886 USDT |
| 2023-08-15 |
0.6187 USDT |
1,081,393.0748 XRP |
0.6323 USDT |
0.5856 USDT |
0.6349 USDT |
0.6096 USDT |
| 2023-08-14 |
0.6280 USDT |
308,235.4306 XRP |
0.6257 USDT |
0.6247 USDT |
0.6349 USDT |
0.6349 USDT |
| 2023-08-13 |
0.6310 USDT |
158,017.3188 XRP |
0.6268 USDT |
0.6257 USDT |
0.6373 USDT |
0.6257 USDT |
| 2023-08-12 |
0.6289 USDT |
178,593.7785 XRP |
0.6314 USDT |
0.6252 USDT |
0.6330 USDT |
0.6265 USDT |