Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.4755 USDT |
186,792.8791 XRP |
0.4769 USDT |
0.4711 USDT |
0.4776 USDT |
0.4759 USDT |
| 2023-07-10 |
0.4729 USDT |
206,344.7361 XRP |
0.4674 USDT |
0.4618 USDT |
0.4788 USDT |
0.4758 USDT |
| 2023-07-09 |
0.4699 USDT |
21,174.1687 XRP |
0.4696 USDT |
0.4683 USDT |
0.4715 USDT |
0.4684 USDT |
| 2023-07-08 |
0.4680 USDT |
32,817.9254 XRP |
0.4680 USDT |
0.4647 USDT |
0.4743 USDT |
0.4695 USDT |
| 2023-07-07 |
0.4661 USDT |
127,083.1481 XRP |
0.4628 USDT |
0.4591 USDT |
0.4694 USDT |
0.4676 USDT |
| 2023-07-06 |
0.4729 USDT |
367,922.5542 XRP |
0.4777 USDT |
0.4629 USDT |
0.4834 USDT |
0.4641 USDT |
| 2023-07-05 |
0.4772 USDT |
194,054.7611 XRP |
0.4882 USDT |
0.4696 USDT |
0.4909 USDT |
0.4779 USDT |
| 2023-07-04 |
0.4878 USDT |
179,758.4224 XRP |
0.4893 USDT |
0.4824 USDT |
0.4934 USDT |
0.4884 USDT |
| 2023-07-03 |
0.4829 USDT |
1,345,753.7118 XRP |
0.4852 USDT |
0.4792 USDT |
0.4905 USDT |
0.4892 USDT |
| 2023-07-02 |
0.4828 USDT |
643,251.8996 XRP |
0.4727 USDT |
0.4694 USDT |
0.4940 USDT |
0.4850 USDT |
| 2023-07-01 |
0.4698 USDT |
109,332.5386 XRP |
0.4701 USDT |
0.4645 USDT |
0.4747 USDT |
0.4727 USDT |
| 2023-06-30 |
0.4724 USDT |
324,488.9812 XRP |
0.4750 USDT |
0.4509 USDT |
0.4820 USDT |
0.4766 USDT |
| 2023-06-29 |
0.4686 USDT |
1,869,009.8412 XRP |
0.4642 USDT |
0.4620 USDT |
0.5173 USDT |
0.4758 USDT |
| 2023-06-28 |
0.4702 USDT |
183,696.9740 XRP |
0.4833 USDT |
0.4480 USDT |
0.5474 USDT |
0.4667 USDT |
| 2023-06-27 |
0.4792 USDT |
788,816.5010 XRP |
0.4781 USDT |
0.4768 USDT |
0.4849 USDT |
0.4837 USDT |
| 2023-06-26 |
0.4833 USDT |
3,325,933.9425 XRP |
0.4901 USDT |
0.4725 USDT |
0.4916 USDT |
0.4787 USDT |
| 2023-06-25 |
0.4897 USDT |
1,096,037.5625 XRP |
0.4866 USDT |
0.4834 USDT |
0.4955 USDT |
0.4898 USDT |
| 2023-06-24 |
0.4891 USDT |
542,746.9407 XRP |
0.4946 USDT |
0.4787 USDT |
0.4950 USDT |
0.4863 USDT |
| 2023-06-23 |
0.4961 USDT |
530,588.6513 XRP |
0.4970 USDT |
0.4837 USDT |
0.5018 USDT |
0.4945 USDT |
| 2023-06-22 |
0.5022 USDT |
5,669,172.3843 XRP |
0.5005 USDT |
0.4652 USDT |
0.5269 USDT |
0.4954 USDT |
| 2023-06-21 |
0.4969 USDT |
316,368.3299 XRP |
0.4907 USDT |
0.4895 USDT |
0.5030 USDT |
0.5006 USDT |
| 2023-06-20 |
0.4848 USDT |
218,522.3390 XRP |
0.4917 USDT |
0.4729 USDT |
0.4953 USDT |
0.4915 USDT |
| 2023-06-19 |
0.4908 USDT |
188,810.4028 XRP |
0.4862 USDT |
0.4835 USDT |
0.4958 USDT |
0.4936 USDT |
| 2023-06-18 |
0.4870 USDT |
353,001.6074 XRP |
0.4791 USDT |
0.4772 USDT |
0.4969 USDT |
0.4839 USDT |
| 2023-06-17 |
0.4807 USDT |
162,083.7734 XRP |
0.4727 USDT |
0.4720 USDT |
0.4863 USDT |
0.4808 USDT |
| 2023-06-16 |
0.4671 USDT |
522,675.0163 XRP |
0.4800 USDT |
0.4559 USDT |
0.4815 USDT |
0.4758 USDT |
| 2023-06-15 |
0.4760 USDT |
319,697.2784 XRP |
0.4817 USDT |
0.4676 USDT |
0.4842 USDT |
0.4792 USDT |
| 2023-06-14 |
0.4975 USDT |
451,665.2811 XRP |
0.5186 USDT |
0.4618 USDT |
0.5186 USDT |
0.4784 USDT |
| 2023-06-13 |
0.5312 USDT |
2,062,872.8527 XRP |
0.5251 USDT |
0.5088 USDT |
0.5650 USDT |
0.5182 USDT |
| 2023-06-12 |
0.5196 USDT |
2,541,305.7455 XRP |
0.5203 USDT |
0.5088 USDT |
0.5274 USDT |
0.5253 USDT |
| 2023-06-11 |
0.5132 USDT |
106,183.7344 XRP |
0.5054 USDT |
0.5030 USDT |
0.5286 USDT |
0.5198 USDT |
| 2023-06-10 |
0.4984 USDT |
1,969,702.4851 XRP |
0.5374 USDT |
0.4794 USDT |
0.5385 USDT |
0.5085 USDT |
| 2023-06-09 |
0.5291 USDT |
1,434,094.2836 XRP |
0.5238 USDT |
0.5217 USDT |
0.5404 USDT |
0.5358 USDT |
| 2023-06-08 |
0.5211 USDT |
4,888,326.6702 XRP |
0.5178 USDT |
0.5162 USDT |
0.5274 USDT |
0.5237 USDT |
| 2023-06-07 |
0.5239 USDT |
327,429.1179 XRP |
0.5270 USDT |
0.5083 USDT |
0.5365 USDT |
0.5192 USDT |
| 2023-06-06 |
0.5058 USDT |
866,770.4969 XRP |
0.5086 USDT |
0.4967 USDT |
0.5317 USDT |
0.5302 USDT |
| 2023-06-05 |
0.5211 USDT |
562,978.2983 XRP |
0.5349 USDT |
0.4855 USDT |
0.5414 USDT |
0.5086 USDT |
| 2023-06-04 |
0.5295 USDT |
282,652.0975 XRP |
0.5181 USDT |
0.5156 USDT |
0.5444 USDT |
0.5336 USDT |
| 2023-06-03 |
0.5211 USDT |
188,383.1704 XRP |
0.5226 USDT |
0.5147 USDT |
0.5330 USDT |
0.5185 USDT |
| 2023-06-02 |
0.5189 USDT |
428,097.2592 XRP |
0.5064 USDT |
0.5034 USDT |
0.5250 USDT |
0.5232 USDT |
| 2023-06-01 |
0.5069 USDT |
340,772.3410 XRP |
0.5156 USDT |
0.5028 USDT |
0.5170 USDT |
0.5060 USDT |
| 2023-05-31 |
0.5147 USDT |
537,779.0714 XRP |
0.5210 USDT |
0.5008 USDT |
0.5269 USDT |
0.5200 USDT |
| 2023-05-30 |
0.5045 USDT |
2,088,811.8711 XRP |
0.4943 USDT |
0.4893 USDT |
0.5274 USDT |
0.5221 USDT |
| 2023-05-29 |
0.4848 USDT |
2,529,092.3109 XRP |
0.4822 USDT |
0.4774 USDT |
0.4950 USDT |
0.4931 USDT |
| 2023-05-28 |
0.4763 USDT |
559,972.2795 XRP |
0.4698 USDT |
0.4698 USDT |
0.4859 USDT |
0.4823 USDT |
| 2023-05-27 |
0.4719 USDT |
754,609.2524 XRP |
0.4684 USDT |
0.4670 USDT |
0.4791 USDT |
0.4718 USDT |
| 2023-05-26 |
0.4636 USDT |
2,330,197.7910 XRP |
0.4527 USDT |
0.4527 USDT |
0.4697 USDT |
0.4689 USDT |
| 2023-05-25 |
0.4506 USDT |
1,259,709.4264 XRP |
0.4533 USDT |
0.4461 USDT |
0.4547 USDT |
0.4534 USDT |
| 2023-05-24 |
0.4560 USDT |
1,631,638.6744 XRP |
0.4646 USDT |
0.4458 USDT |
0.4646 USDT |
0.4538 USDT |
| 2023-05-23 |
0.4617 USDT |
1,264,626.9378 XRP |
0.4616 USDT |
0.4588 USDT |
0.4672 USDT |
0.4654 USDT |