Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.4592 USDT |
1,464,612.7275 XRP |
0.4581 USDT |
0.4499 USDT |
0.4664 USDT |
0.4618 USDT |
| 2023-05-21 |
0.4626 USDT |
403,891.5733 XRP |
0.4688 USDT |
0.4560 USDT |
0.4706 USDT |
0.4591 USDT |
| 2023-05-20 |
0.4665 USDT |
212,092.7723 XRP |
0.4675 USDT |
0.4627 USDT |
0.4695 USDT |
0.4694 USDT |
| 2023-05-19 |
0.4663 USDT |
437,988.5937 XRP |
0.4613 USDT |
0.4580 USDT |
0.4739 USDT |
0.4677 USDT |
| 2023-05-18 |
0.4542 USDT |
1,793,850.1521 XRP |
0.4456 USDT |
0.4431 USDT |
0.4707 USDT |
0.4621 USDT |
| 2023-05-17 |
0.4461 USDT |
2,359,504.7213 XRP |
0.4430 USDT |
0.4383 USDT |
0.4607 USDT |
0.4485 USDT |
| 2023-05-16 |
0.4325 USDT |
1,700,344.4188 XRP |
0.4274 USDT |
0.4192 USDT |
0.4427 USDT |
0.4396 USDT |
| 2023-05-15 |
0.4265 USDT |
2,927,121.8504 XRP |
0.4254 USDT |
0.4219 USDT |
0.4301 USDT |
0.4281 USDT |
| 2023-05-14 |
0.4261 USDT |
802,207.8193 XRP |
0.4237 USDT |
0.4221 USDT |
0.4315 USDT |
0.4258 USDT |
| 2023-05-13 |
0.4255 USDT |
455,646.2785 XRP |
0.4274 USDT |
0.4231 USDT |
0.4284 USDT |
0.4243 USDT |
| 2023-05-12 |
0.4273 USDT |
1,488,250.9272 XRP |
0.4206 USDT |
0.4171 USDT |
0.4429 USDT |
0.4310 USDT |
| 2023-05-11 |
0.4183 USDT |
1,267,533.2148 XRP |
0.4292 USDT |
0.4117 USDT |
0.4293 USDT |
0.4192 USDT |
| 2023-05-10 |
0.4269 USDT |
1,145,624.6078 XRP |
0.4288 USDT |
0.4138 USDT |
0.4336 USDT |
0.4306 USDT |
| 2023-05-09 |
0.4247 USDT |
1,242,007.5964 XRP |
0.4278 USDT |
0.4209 USDT |
0.4290 USDT |
0.4275 USDT |
| 2023-05-08 |
0.4258 USDT |
939,729.9376 XRP |
0.4500 USDT |
0.4100 USDT |
0.4534 USDT |
0.4245 USDT |
| 2023-05-07 |
0.4578 USDT |
106,175.6951 XRP |
0.4575 USDT |
0.4534 USDT |
0.4593 USDT |
0.4534 USDT |
| 2023-05-06 |
0.4626 USDT |
264,595.2757 XRP |
0.4657 USDT |
0.4539 USDT |
0.4679 USDT |
0.4570 USDT |
| 2023-05-05 |
0.4634 USDT |
492,832.3038 XRP |
0.4613 USDT |
0.4576 USDT |
0.4703 USDT |
0.4669 USDT |
| 2023-05-04 |
0.4598 USDT |
847,679.9633 XRP |
0.4616 USDT |
0.4551 USDT |
0.4648 USDT |
0.4600 USDT |