Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.3719 USDT |
1,979,302.5387 XRP |
0.3712 USDT |
0.3645 USDT |
0.3858 USDT |
0.3734 USDT |
| 2023-03-13 |
0.3693 USDT |
246,831.7284 XRP |
0.3720 USDT |
0.3438 USDT |
0.3785 USDT |
0.3727 USDT |
| 2023-03-12 |
0.3616 USDT |
343,936.0381 XRP |
0.3627 USDT |
0.3487 USDT |
0.3695 USDT |
0.3695 USDT |
| 2023-03-11 |
0.3633 USDT |
115,091.4936 XRP |
0.3719 USDT |
0.3591 USDT |
0.3719 USDT |
0.3629 USDT |
| 2023-03-10 |
0.3701 USDT |
314,355.6187 XRP |
0.3689 USDT |
0.3589 USDT |
0.3744 USDT |
0.3646 USDT |
| 2023-03-09 |
0.3817 USDT |
248,503.3274 XRP |
0.3873 USDT |
0.3650 USDT |
0.3954 USDT |
0.3737 USDT |
| 2023-03-08 |
0.3893 USDT |
170,050.2112 XRP |
0.3856 USDT |
0.3732 USDT |
0.3996 USDT |
0.3864 USDT |
| 2023-03-07 |
0.3778 USDT |
125,521.2148 XRP |
0.3685 USDT |
0.3684 USDT |
0.3821 USDT |
0.3793 USDT |
| 2023-03-06 |
0.3636 USDT |
348,729.4418 XRP |
0.3661 USDT |
0.3600 USDT |
0.3726 USDT |
0.3726 USDT |
| 2023-03-05 |
0.3714 USDT |
43,023.8807 XRP |
0.3732 USDT |
0.3690 USDT |
0.3737 USDT |
0.3690 USDT |
| 2023-03-04 |
0.3756 USDT |
56,257.5375 XRP |
0.3784 USDT |
0.3702 USDT |
0.3784 USDT |
0.3702 USDT |
| 2023-03-03 |
0.3688 USDT |
120,962.3667 XRP |
0.3773 USDT |
0.3602 USDT |
0.3773 USDT |
0.3759 USDT |
| 2023-03-02 |
0.3788 USDT |
256,311.3199 XRP |
0.3834 USDT |
0.3748 USDT |
0.3840 USDT |
0.3806 USDT |
| 2023-03-01 |
0.3812 USDT |
107,764.9641 XRP |
0.3756 USDT |
0.3756 USDT |
0.3833 USDT |
0.3830 USDT |
| 2023-02-28 |
0.3761 USDT |
227,341.9304 XRP |
0.3762 USDT |
0.3725 USDT |
0.3821 USDT |
0.3773 USDT |
| 2023-02-27 |
0.3750 USDT |
455,215.9379 XRP |
0.3770 USDT |
0.3707 USDT |
0.3793 USDT |
0.3791 USDT |
| 2023-02-26 |
0.3777 USDT |
83,401.1651 XRP |
0.3769 USDT |
0.3763 USDT |
0.3797 USDT |
0.3770 USDT |
| 2023-02-25 |
0.3775 USDT |
18,107.5491 XRP |
0.3781 USDT |
0.3741 USDT |
0.3787 USDT |
0.3741 USDT |
| 2023-02-24 |
0.3861 USDT |
190,345.6719 XRP |
0.3894 USDT |
0.3734 USDT |
0.3900 USDT |
0.3761 USDT |
| 2023-02-23 |
0.3914 USDT |
53,477.1325 XRP |
0.3924 USDT |
0.3876 USDT |
0.3961 USDT |
0.3880 USDT |
| 2023-02-22 |
0.3915 USDT |
132,061.0257 XRP |
0.3902 USDT |
0.3866 USDT |
0.3948 USDT |
0.3948 USDT |
| 2023-02-21 |
0.3930 USDT |
92,182.3627 XRP |
0.3981 USDT |
0.3873 USDT |
0.4018 USDT |
0.3889 USDT |
| 2023-02-20 |
0.3952 USDT |
567,217.7365 XRP |
0.3781 USDT |
0.3781 USDT |
0.4051 USDT |
0.3984 USDT |
| 2023-02-19 |
0.3893 USDT |
66,839.3754 XRP |
0.3898 USDT |
0.3866 USDT |
0.3938 USDT |
0.3873 USDT |
| 2023-02-18 |
0.3931 USDT |
23,445.1095 XRP |
0.3938 USDT |
0.3922 USDT |
0.3952 USDT |
0.3938 USDT |
| 2023-02-17 |
0.3893 USDT |
148,134.5416 XRP |
0.3820 USDT |
0.3820 USDT |
0.3988 USDT |
0.3953 USDT |
| 2023-02-16 |
0.3971 USDT |
110,264.5796 XRP |
0.4021 USDT |
0.3896 USDT |
0.4033 USDT |
0.3896 USDT |
| 2023-02-15 |
0.3847 USDT |
147,397.1280 XRP |
0.3796 USDT |
0.3796 USDT |
0.4017 USDT |
0.3983 USDT |
| 2023-02-14 |
0.3695 USDT |
297,734.9133 XRP |
0.3700 USDT |
0.3650 USDT |
0.3798 USDT |
0.3791 USDT |
| 2023-02-13 |
0.3692 USDT |
742,091.3144 XRP |
0.3744 USDT |
0.3500 USDT |
0.3762 USDT |
0.3726 USDT |
| 2023-02-12 |
0.3816 USDT |
135,632.5616 XRP |
0.3821 USDT |
0.3729 USDT |
0.3839 USDT |
0.3735 USDT |
| 2023-02-11 |
0.3822 USDT |
35,802.4355 XRP |
0.3816 USDT |
0.3801 USDT |
0.3839 USDT |
0.3839 USDT |
| 2023-02-10 |
0.3839 USDT |
90,388.4342 XRP |
0.3863 USDT |
0.3787 USDT |
0.3870 USDT |
0.3836 USDT |
| 2023-02-09 |
0.3911 USDT |
174,493.4061 XRP |
0.3968 USDT |
0.3502 USDT |
0.4065 USDT |
0.3775 USDT |
| 2023-02-08 |
0.3997 USDT |
90,094.3983 XRP |
0.4008 USDT |
0.3963 USDT |
0.4042 USDT |
0.3984 USDT |
| 2023-02-07 |
0.3955 USDT |
58,953.3036 XRP |
0.3918 USDT |
0.3918 USDT |
0.4048 USDT |
0.4047 USDT |
| 2023-02-06 |
0.3988 USDT |
88,591.2732 XRP |
0.3989 USDT |
0.3932 USDT |
0.4024 USDT |
0.3932 USDT |
| 2023-02-05 |
0.4003 USDT |
185,343.2530 XRP |
0.4093 USDT |
0.3948 USDT |
0.4111 USDT |
0.3984 USDT |
| 2023-02-04 |
0.4130 USDT |
18,347.5596 XRP |
0.4099 USDT |
0.4093 USDT |
0.4167 USDT |
0.4146 USDT |
| 2023-02-03 |
0.4091 USDT |
108,574.9239 XRP |
0.4072 USDT |
0.4072 USDT |
0.4127 USDT |
0.4097 USDT |
| 2023-02-02 |
0.4137 USDT |
103,479.2377 XRP |
0.4133 USDT |
0.4093 USDT |
0.4177 USDT |
0.4101 USDT |
| 2023-02-01 |
0.4027 USDT |
145,912.1935 XRP |
0.4014 USDT |
0.3970 USDT |
0.4145 USDT |
0.4133 USDT |
| 2023-01-31 |
0.3986 USDT |
167,965.6463 XRP |
0.3922 USDT |
0.3905 USDT |
0.4104 USDT |
0.4085 USDT |
| 2023-01-30 |
0.4060 USDT |
219,023.4118 XRP |
0.4204 USDT |
0.3936 USDT |
0.4221 USDT |
0.3949 USDT |
| 2023-01-29 |
0.4137 USDT |
93,180.5810 XRP |
0.4110 USDT |
0.4092 USDT |
0.4158 USDT |
0.4124 USDT |
| 2023-01-28 |
0.4098 USDT |
34,774.2460 XRP |
0.4140 USDT |
0.4067 USDT |
0.4140 USDT |
0.4067 USDT |
| 2023-01-27 |
0.4067 USDT |
98,677.4842 XRP |
0.4075 USDT |
0.4003 USDT |
0.4111 USDT |
0.4104 USDT |
| 2023-01-26 |
0.4110 USDT |
117,925.4657 XRP |
0.4158 USDT |
0.4061 USDT |
0.4158 USDT |
0.4103 USDT |
| 2023-01-25 |
0.4083 USDT |
157,636.3402 XRP |
0.4069 USDT |
0.4002 USDT |
0.4240 USDT |
0.4160 USDT |
| 2023-01-24 |
0.4205 USDT |
997,139.3873 XRP |
0.4212 USDT |
0.4050 USDT |
0.4301 USDT |
0.4069 USDT |