Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.6330 USDT |
112,109.1329 XRP |
0.6332 USDT |
0.6276 USDT |
0.6613 USDT |
0.6314 USDT |
| 2023-08-10 |
0.6298 USDT |
98,428.5370 XRP |
0.6398 USDT |
0.6254 USDT |
0.6434 USDT |
0.6346 USDT |
| 2023-08-09 |
0.6514 USDT |
249,356.0424 XRP |
0.6410 USDT |
0.6321 USDT |
0.6687 USDT |
0.6435 USDT |
| 2023-08-08 |
0.6306 USDT |
312,821.8063 XRP |
0.6224 USDT |
0.6143 USDT |
0.6464 USDT |
0.6413 USDT |
| 2023-08-07 |
0.6133 USDT |
438,177.8460 XRP |
0.6241 USDT |
0.6011 USDT |
0.6275 USDT |
0.6206 USDT |
| 2023-08-06 |
0.6275 USDT |
68,546.4767 XRP |
0.6280 USDT |
0.6213 USDT |
0.6368 USDT |
0.6213 USDT |
| 2023-08-05 |
0.6235 USDT |
323,009.4287 XRP |
0.6353 USDT |
0.6120 USDT |
0.6353 USDT |
0.6290 USDT |
| 2023-08-04 |
0.6475 USDT |
473,893.1731 XRP |
0.6639 USDT |
0.6278 USDT |
0.6662 USDT |
0.6367 USDT |
| 2023-08-03 |
0.6701 USDT |
402,200.9276 XRP |
0.6845 USDT |
0.6559 USDT |
0.6845 USDT |
0.6635 USDT |
| 2023-08-02 |
0.6874 USDT |
208,064.1138 XRP |
0.7067 USDT |
0.6779 USDT |
0.7067 USDT |
0.6859 USDT |
| 2023-08-01 |
0.6936 USDT |
332,320.4168 XRP |
0.6939 USDT |
0.6787 USDT |
0.7062 USDT |
0.7058 USDT |
| 2023-07-31 |
0.7011 USDT |
440,343.2106 XRP |
0.7030 USDT |
0.6863 USDT |
0.7206 USDT |
0.6994 USDT |
| 2023-07-30 |
0.7087 USDT |
396,818.3175 XRP |
0.7118 USDT |
0.6828 USDT |
0.7360 USDT |
0.7014 USDT |
| 2023-07-29 |
0.7096 USDT |
108,975.9945 XRP |
0.7114 USDT |
0.7062 USDT |
0.7140 USDT |
0.7119 USDT |
| 2023-07-28 |
0.7112 USDT |
161,349.2072 XRP |
0.7122 USDT |
0.7038 USDT |
0.7189 USDT |
0.7127 USDT |
| 2023-07-27 |
0.7157 USDT |
273,545.5404 XRP |
0.7119 USDT |
0.7077 USDT |
0.7307 USDT |
0.7151 USDT |
| 2023-07-26 |
0.7055 USDT |
354,032.1361 XRP |
0.7086 USDT |
0.6916 USDT |
0.7294 USDT |
0.7162 USDT |
| 2023-07-25 |
0.6956 USDT |
253,288.9394 XRP |
0.7006 USDT |
0.6785 USDT |
0.7109 USDT |
0.7104 USDT |
| 2023-07-24 |
0.7063 USDT |
467,583.8350 XRP |
0.7364 USDT |
0.6812 USDT |
0.7688 USDT |
0.7031 USDT |
| 2023-07-23 |
0.7377 USDT |
530,169.8859 XRP |
0.7335 USDT |
0.7186 USDT |
0.7505 USDT |
0.7392 USDT |
| 2023-07-22 |
0.7655 USDT |
765,302.3962 XRP |
0.7728 USDT |
0.7209 USDT |
0.7797 USDT |
0.7276 USDT |
| 2023-07-21 |
0.7791 USDT |
723,791.4440 XRP |
0.7874 USDT |
0.7623 USDT |
0.7982 USDT |
0.7760 USDT |
| 2023-07-20 |
0.8028 USDT |
955,043.1336 XRP |
0.8195 USDT |
0.7709 USDT |
0.8580 USDT |
0.7949 USDT |
| 2023-07-19 |
0.8050 USDT |
913,849.7846 XRP |
0.7764 USDT |
0.7711 USDT |
0.8450 USDT |
0.8268 USDT |
| 2023-07-18 |
0.7559 USDT |
395,279.8835 XRP |
0.7379 USDT |
0.7300 USDT |
0.7757 USDT |
0.7757 USDT |
| 2023-07-17 |
0.7437 USDT |
828,213.2725 XRP |
0.7457 USDT |
0.7160 USDT |
0.7618 USDT |
0.7425 USDT |
| 2023-07-16 |
0.7485 USDT |
576,555.2589 XRP |
0.7146 USDT |
0.7025 USDT |
0.7866 USDT |
0.7469 USDT |
| 2023-07-15 |
0.7162 USDT |
602,374.8803 XRP |
0.7184 USDT |
0.6940 USDT |
0.7355 USDT |
0.7119 USDT |
| 2023-07-14 |
0.7525 USDT |
940,197.7855 XRP |
0.8235 USDT |
0.6723 USDT |
0.8249 USDT |
0.7233 USDT |
| 2023-07-13 |
0.6668 USDT |
2,449,260.1748 XRP |
0.4710 USDT |
0.4703 USDT |
0.9494 USDT |
0.8124 USDT |
| 2023-07-12 |
0.4726 USDT |
69,758.1851 XRP |
0.4751 USDT |
0.4667 USDT |
0.4763 USDT |
0.4673 USDT |
| 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 |