Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.4562 USDT |
589,410.0083 XRP |
0.4639 USDT |
0.4508 USDT |
0.4650 USDT |
0.4650 USDT |
| 2023-05-02 |
0.4618 USDT |
1,017,812.1749 XRP |
0.4646 USDT |
0.4587 USDT |
0.4661 USDT |
0.4640 USDT |
| 2023-05-01 |
0.4604 USDT |
392,701.1165 XRP |
0.4618 USDT |
0.4553 USDT |
0.4664 USDT |
0.4649 USDT |
| 2023-04-30 |
0.4784 USDT |
27,800.7953 XRP |
0.4760 USDT |
0.4729 USDT |
0.4807 USDT |
0.4729 USDT |
| 2023-04-29 |
0.4790 USDT |
28,720.7696 XRP |
0.4809 USDT |
0.4771 USDT |
0.4824 USDT |
0.4784 USDT |
| 2023-04-28 |
0.4743 USDT |
112,379.5369 XRP |
0.4640 USDT |
0.4640 USDT |
0.4804 USDT |
0.4784 USDT |
| 2023-04-27 |
0.4639 USDT |
206,349.6915 XRP |
0.4627 USDT |
0.4573 USDT |
0.4686 USDT |
0.4662 USDT |
| 2023-04-26 |
0.4679 USDT |
161,736.5045 XRP |
0.4675 USDT |
0.4417 USDT |
0.4812 USDT |
0.4617 USDT |
| 2023-04-25 |
0.4590 USDT |
308,348.7836 XRP |
0.4616 USDT |
0.4520 USDT |
0.4716 USDT |
0.4682 USDT |
| 2023-04-24 |
0.4631 USDT |
717,382.7966 XRP |
0.4657 USDT |
0.4482 USDT |
0.4783 USDT |
0.4614 USDT |
| 2023-04-23 |
0.4629 USDT |
174,818.7120 XRP |
0.4700 USDT |
0.4550 USDT |
0.4709 USDT |
0.4628 USDT |
| 2023-04-22 |
0.4653 USDT |
251,683.1337 XRP |
0.4506 USDT |
0.4488 USDT |
0.4742 USDT |
0.4729 USDT |
| 2023-04-21 |
0.4658 USDT |
726,794.2348 XRP |
0.4758 USDT |
0.4410 USDT |
0.4785 USDT |
0.4431 USDT |
| 2023-04-20 |
0.4803 USDT |
227,073.3567 XRP |
0.4930 USDT |
0.4682 USDT |
0.4983 USDT |
0.4730 USDT |
| 2023-04-19 |
0.5011 USDT |
270,345.7561 XRP |
0.5358 USDT |
0.4775 USDT |
0.5608 USDT |
0.4884 USDT |
| 2023-04-18 |
0.5255 USDT |
135,571.9226 XRP |
0.5118 USDT |
0.5118 USDT |
0.5354 USDT |
0.5354 USDT |
| 2023-04-17 |
0.5138 USDT |
207,308.0688 XRP |
0.5210 USDT |
0.5079 USDT |
0.5210 USDT |
0.5109 USDT |
| 2023-04-16 |
0.5192 USDT |
8,381.7705 XRP |
0.5213 USDT |
0.5182 USDT |
0.5223 USDT |
0.5223 USDT |
| 2023-04-15 |
0.5224 USDT |
45,166.7613 XRP |
0.5219 USDT |
0.5172 USDT |
0.5254 USDT |
0.5217 USDT |
| 2023-04-14 |
0.5247 USDT |
206,624.6654 XRP |
0.5126 USDT |
0.5126 USDT |
0.5400 USDT |
0.5254 USDT |
| 2023-04-13 |
0.5096 USDT |
83,072.3471 XRP |
0.5019 USDT |
0.5019 USDT |
0.5145 USDT |
0.5124 USDT |
| 2023-04-12 |
0.5051 USDT |
74,529.5142 XRP |
0.5160 USDT |
0.5006 USDT |
0.5173 USDT |
0.5050 USDT |
| 2023-04-11 |
0.5189 USDT |
43,564.1530 XRP |
0.5159 USDT |
0.5120 USDT |
0.5240 USDT |
0.5173 USDT |
| 2023-04-10 |
0.5096 USDT |
23,480.0813 XRP |
0.5041 USDT |
0.5041 USDT |
0.5145 USDT |
0.5136 USDT |
| 2023-04-09 |
0.5059 USDT |
1,766.7036 XRP |
0.5030 USDT |
0.5000 USDT |
0.5082 USDT |
0.5082 USDT |
| 2023-04-08 |
0.5105 USDT |
2,030.5692 XRP |
0.5109 USDT |
0.5094 USDT |
0.5109 USDT |
0.5094 USDT |
| 2023-04-07 |
0.5120 USDT |
15,951.8041 XRP |
0.5009 USDT |
0.5009 USDT |
0.5134 USDT |
0.5134 USDT |
| 2023-04-06 |
0.5018 USDT |
26,202.0431 XRP |
0.5000 USDT |
0.4988 USDT |
0.5082 USDT |
0.5082 USDT |
| 2023-04-05 |
0.5134 USDT |
119,356.7520 XRP |
0.4992 USDT |
0.4990 USDT |
0.5260 USDT |
0.5067 USDT |
| 2023-04-04 |
0.4996 USDT |
93,611.3105 XRP |
0.4957 USDT |
0.4900 USDT |
0.5066 USDT |
0.5011 USDT |
| 2023-04-03 |
0.5056 USDT |
164,710.9044 XRP |
0.5173 USDT |
0.4850 USDT |
0.5228 USDT |
0.4978 USDT |
| 2023-04-02 |
0.5176 USDT |
235,203.3360 XRP |
0.5089 USDT |
0.5024 USDT |
0.5261 USDT |
0.5199 USDT |
| 2023-04-01 |
0.5124 USDT |
164,209.3044 XRP |
0.5345 USDT |
0.5010 USDT |
0.5393 USDT |
0.5097 USDT |
| 2023-03-31 |
0.5376 USDT |
157,554.4046 XRP |
0.5346 USDT |
0.5267 USDT |
0.5471 USDT |
0.5427 USDT |
| 2023-03-30 |
0.5400 USDT |
170,938.3316 XRP |
0.5394 USDT |
0.5247 USDT |
0.5507 USDT |
0.5410 USDT |
| 2023-03-29 |
0.5514 USDT |
633,646.4345 XRP |
0.5217 USDT |
0.5162 USDT |
0.5806 USDT |
0.5456 USDT |
| 2023-03-28 |
0.5066 USDT |
428,340.8378 XRP |
0.4780 USDT |
0.4695 USDT |
0.5318 USDT |
0.5207 USDT |
| 2023-03-27 |
0.4745 USDT |
580,709.7920 XRP |
0.4497 USDT |
0.4497 USDT |
0.4866 USDT |
0.4776 USDT |
| 2023-03-26 |
0.4532 USDT |
25,545.3323 XRP |
0.4445 USDT |
0.4445 USDT |
0.4633 USDT |
0.4457 USDT |
| 2023-03-25 |
0.4504 USDT |
161,017.8938 XRP |
0.4247 USDT |
0.4247 USDT |
0.4612 USDT |
0.4461 USDT |
| 2023-03-24 |
0.4254 USDT |
121,922.4889 XRP |
0.4406 USDT |
0.4168 USDT |
0.4414 USDT |
0.4221 USDT |
| 2023-03-23 |
0.4392 USDT |
115,842.0052 XRP |
0.4207 USDT |
0.4203 USDT |
0.4550 USDT |
0.4460 USDT |
| 2023-03-22 |
0.4484 USDT |
491,241.8255 XRP |
0.4740 USDT |
0.4106 USDT |
0.4748 USDT |
0.4212 USDT |
| 2023-03-21 |
0.4331 USDT |
417,952.4966 XRP |
0.3756 USDT |
0.3756 USDT |
0.4915 USDT |
0.4598 USDT |
| 2023-03-20 |
0.3787 USDT |
66,791.9990 XRP |
0.3875 USDT |
0.3726 USDT |
0.3974 USDT |
0.3766 USDT |
| 2023-03-19 |
0.3904 USDT |
116,609.9152 XRP |
0.3754 USDT |
0.3754 USDT |
0.3996 USDT |
0.3896 USDT |
| 2023-03-18 |
0.3858 USDT |
20,652.1993 XRP |
0.3768 USDT |
0.3744 USDT |
0.3878 USDT |
0.3744 USDT |
| 2023-03-17 |
0.3676 USDT |
577,670.1083 XRP |
0.3637 USDT |
0.3630 USDT |
0.3823 USDT |
0.3754 USDT |
| 2023-03-16 |
0.3646 USDT |
345,185.0307 XRP |
0.3645 USDT |
0.3614 USDT |
0.3658 USDT |
0.3652 USDT |
| 2023-03-15 |
0.3675 USDT |
350,775.2815 XRP |
0.3739 USDT |
0.3562 USDT |
0.3749 USDT |
0.3600 USDT |