Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.4155 USDT |
1,106,777.2576 XRP |
0.4091 USDT |
0.4038 USDT |
0.4316 USDT |
0.4253 USDT |
| 2023-01-22 |
0.4073 USDT |
782,481.9437 XRP |
0.4039 USDT |
0.3981 USDT |
0.4130 USDT |
0.4009 USDT |
| 2023-01-21 |
0.4089 USDT |
172,910.2828 XRP |
0.4121 USDT |
0.4020 USDT |
0.4134 USDT |
0.4055 USDT |
| 2023-01-20 |
0.3924 USDT |
1,908,639.2885 XRP |
0.3896 USDT |
0.3865 USDT |
0.4113 USDT |
0.4113 USDT |
| 2023-01-19 |
0.3871 USDT |
816,996.4347 XRP |
0.3798 USDT |
0.3771 USDT |
0.3947 USDT |
0.3935 USDT |
| 2023-01-18 |
0.3850 USDT |
781,912.9682 XRP |
0.3883 USDT |
0.3697 USDT |
0.3945 USDT |
0.3803 USDT |
| 2023-01-17 |
0.3862 USDT |
314,244.9550 XRP |
0.3875 USDT |
0.3799 USDT |
0.3961 USDT |
0.3892 USDT |
| 2023-01-16 |
0.3862 USDT |
4,464,869.4509 XRP |
0.3846 USDT |
0.3785 USDT |
0.4045 USDT |
0.3860 USDT |
| 2023-01-15 |
0.3845 USDT |
179,842.0166 XRP |
0.3944 USDT |
0.3801 USDT |
0.3964 USDT |
0.3852 USDT |
| 2023-01-14 |
0.3947 USDT |
515,371.6780 XRP |
0.3865 USDT |
0.3766 USDT |
0.4078 USDT |
0.3954 USDT |
| 2023-01-13 |
0.3752 USDT |
342,019.5978 XRP |
0.3750 USDT |
0.3693 USDT |
0.3860 USDT |
0.3840 USDT |
| 2023-01-12 |
0.3733 USDT |
236,428.3842 XRP |
0.3741 USDT |
0.3645 USDT |
0.3809 USDT |
0.3752 USDT |
| 2023-01-11 |
0.3659 USDT |
226,073.2159 XRP |
0.3538 USDT |
0.3538 USDT |
0.3744 USDT |
0.3714 USDT |
| 2023-01-10 |
0.3492 USDT |
239,999.4050 XRP |
0.3498 USDT |
0.3435 USDT |
0.3540 USDT |
0.3528 USDT |
| 2023-01-09 |
0.3503 USDT |
354,740.9483 XRP |
0.3452 USDT |
0.3439 USDT |
0.3569 USDT |
0.3478 USDT |
| 2023-01-08 |
0.3406 USDT |
83,245.3356 XRP |
0.3440 USDT |
0.3384 USDT |
0.3447 USDT |
0.3447 USDT |
| 2023-01-07 |
0.3430 USDT |
19,679.2580 XRP |
0.3433 USDT |
0.3426 USDT |
0.3448 USDT |
0.3448 USDT |
| 2023-01-06 |
0.3367 USDT |
1,484,705.2839 XRP |
0.3401 USDT |
0.3320 USDT |
0.3451 USDT |
0.3444 USDT |
| 2023-01-05 |
0.3413 USDT |
347,080.4277 XRP |
0.3473 USDT |
0.3381 USDT |
0.3478 USDT |
0.3400 USDT |
| 2023-01-04 |
0.3473 USDT |
193,033.0246 XRP |
0.3439 USDT |
0.3434 USDT |
0.3495 USDT |
0.3455 USDT |
| 2023-01-03 |
0.3447 USDT |
316,093.0759 XRP |
0.3474 USDT |
0.3423 USDT |
0.3483 USDT |
0.3445 USDT |
| 2023-01-02 |
0.3386 USDT |
188,846.2010 XRP |
0.3385 USDT |
0.3102 USDT |
0.3534 USDT |
0.3534 USDT |
| 2023-01-01 |
0.3382 USDT |
25,936.6396 XRP |
0.3387 USDT |
0.3374 USDT |
0.3398 USDT |
0.3386 USDT |
| 2022-12-31 |
0.3413 USDT |
41,734.0590 XRP |
0.3437 USDT |
0.3388 USDT |
0.3448 USDT |
0.3396 USDT |
| 2022-12-30 |
0.3394 USDT |
194,998.1982 XRP |
0.3431 USDT |
0.3349 USDT |
0.3447 USDT |
0.3438 USDT |
| 2022-12-29 |
0.3464 USDT |
675,439.4550 XRP |
0.3566 USDT |
0.3374 USDT |
0.3566 USDT |
0.3430 USDT |
| 2022-12-28 |
0.3587 USDT |
816,191.5537 XRP |
0.3684 USDT |
0.3548 USDT |
0.3684 USDT |
0.3562 USDT |
| 2022-12-27 |
0.3650 USDT |
358,049.4576 XRP |
0.3648 USDT |
0.3588 USDT |
0.3730 USDT |
0.3693 USDT |
| 2022-12-26 |
0.3618 USDT |
306,802.9004 XRP |
0.3461 USDT |
0.3458 USDT |
0.3697 USDT |
0.3647 USDT |
| 2022-12-25 |
0.3470 USDT |
71,071.8504 XRP |
0.3515 USDT |
0.3444 USDT |
0.3515 USDT |
0.3465 USDT |