Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.3502 USDT |
151,498.7831 XRP |
0.3491 USDT |
0.3473 USDT |
0.3542 USDT |
0.3534 USDT |
| 2022-12-22 |
0.3452 USDT |
199,586.2781 XRP |
0.3451 USDT |
0.3421 USDT |
0.3496 USDT |
0.3494 USDT |
| 2022-12-21 |
0.3427 USDT |
274,275.2498 XRP |
0.3489 USDT |
0.3377 USDT |
0.3499 USDT |
0.3455 USDT |
| 2022-12-20 |
0.3419 USDT |
469,068.1656 XRP |
0.3390 USDT |
0.3368 USDT |
0.3526 USDT |
0.3498 USDT |
| 2022-12-19 |
0.3411 USDT |
642,706.8708 XRP |
0.3498 USDT |
0.3331 USDT |
0.3526 USDT |
0.3385 USDT |
| 2022-12-18 |
0.3506 USDT |
186,776.1910 XRP |
0.3539 USDT |
0.3483 USDT |
0.3548 USDT |
0.3517 USDT |
| 2022-12-17 |
0.3525 USDT |
223,783.5187 XRP |
0.3512 USDT |
0.3473 USDT |
0.3561 USDT |
0.3542 USDT |
| 2022-12-16 |
0.3682 USDT |
889,047.5988 XRP |
0.3780 USDT |
0.3137 USDT |
0.3804 USDT |
0.3469 USDT |
| 2022-12-15 |
0.3796 USDT |
887,711.1644 XRP |
0.3851 USDT |
0.3742 USDT |
0.3864 USDT |
0.3780 USDT |
| 2022-12-14 |
0.3892 USDT |
468,725.4386 XRP |
0.3955 USDT |
0.3781 USDT |
0.3955 USDT |
0.3863 USDT |
| 2022-12-13 |
0.3854 USDT |
1,060,381.6684 XRP |
0.3878 USDT |
0.3783 USDT |
0.3954 USDT |
0.3941 USDT |
| 2022-12-12 |
0.3768 USDT |
1,070,842.8777 XRP |
0.3806 USDT |
0.3719 USDT |
0.3885 USDT |
0.3868 USDT |
| 2022-12-11 |
0.3846 USDT |
286,790.0255 XRP |
0.3883 USDT |
0.3784 USDT |
0.3889 USDT |
0.3811 USDT |
| 2022-12-10 |
0.3875 USDT |
197,637.0688 XRP |
0.3879 USDT |
0.3860 USDT |
0.3888 USDT |
0.3868 USDT |
| 2022-12-09 |
0.3908 USDT |
643,348.8489 XRP |
0.3942 USDT |
0.3848 USDT |
0.3944 USDT |
0.3886 USDT |
| 2022-12-08 |
0.3884 USDT |
955,313.8453 XRP |
0.3836 USDT |
0.3833 USDT |
0.3960 USDT |
0.3946 USDT |
| 2022-12-07 |
0.3806 USDT |
689,849.4569 XRP |
0.3904 USDT |
0.3754 USDT |
0.3920 USDT |
0.3830 USDT |
| 2022-12-06 |
0.3848 USDT |
964,839.3779 XRP |
0.3896 USDT |
0.3808 USDT |
0.3915 USDT |
0.3915 USDT |
| 2022-12-05 |
0.3909 USDT |
866,675.9246 XRP |
0.3895 USDT |
0.3819 USDT |
0.4042 USDT |
0.3896 USDT |
| 2022-12-04 |
0.3898 USDT |
346,101.9250 XRP |
0.3900 USDT |
0.3868 USDT |
0.3923 USDT |
0.3911 USDT |
| 2022-12-03 |
0.3912 USDT |
264,741.1196 XRP |
0.3954 USDT |
0.3866 USDT |
0.3960 USDT |
0.3880 USDT |
| 2022-12-02 |
0.3891 USDT |
1,101,506.8467 XRP |
0.3962 USDT |
0.3840 USDT |
0.3965 USDT |
0.3948 USDT |
| 2022-12-01 |
0.3983 USDT |
610,985.1362 XRP |
0.4086 USDT |
0.3944 USDT |
0.4092 USDT |
0.3963 USDT |
| 2022-11-30 |
0.4012 USDT |
711,766.5886 XRP |
0.3980 USDT |
0.3944 USDT |
0.4119 USDT |
0.4091 USDT |
| 2022-11-29 |
0.3920 USDT |
664,027.2693 XRP |
0.3873 USDT |
0.3840 USDT |
0.4024 USDT |
0.3975 USDT |
| 2022-11-28 |
0.3832 USDT |
807,755.7654 XRP |
0.3973 USDT |
0.3752 USDT |
0.3990 USDT |
0.3902 USDT |
| 2022-11-27 |
0.4027 USDT |
402,090.3574 XRP |
0.3960 USDT |
0.3959 USDT |
0.4078 USDT |
0.4009 USDT |
| 2022-11-26 |
0.4024 USDT |
286,168.8803 XRP |
0.4061 USDT |
0.3950 USDT |
0.4104 USDT |
0.3959 USDT |
| 2022-11-25 |
0.4048 USDT |
689,489.9442 XRP |
0.4008 USDT |
0.3907 USDT |
0.4166 USDT |
0.4094 USDT |
| 2022-11-24 |
0.3864 USDT |
596,555.7309 XRP |
0.3811 USDT |
0.3744 USDT |
0.4059 USDT |
0.3988 USDT |
| 2022-11-23 |
0.3763 USDT |
610,584.0025 XRP |
0.3731 USDT |
0.3689 USDT |
0.3817 USDT |
0.3808 USDT |
| 2022-11-22 |
0.3750 USDT |
257,697.2690 XRP |
0.3574 USDT |
0.3559 USDT |
0.3961 USDT |
0.3766 USDT |
| 2022-11-21 |
0.3500 USDT |
154,949.4812 XRP |
0.3627 USDT |
0.3480 USDT |
0.3744 USDT |
0.3590 USDT |
| 2022-11-20 |
0.3847 USDT |
386,397.0762 XRP |
0.3851 USDT |
0.3621 USDT |
0.3927 USDT |
0.3621 USDT |
| 2022-11-19 |
0.3805 USDT |
181,536.6410 XRP |
0.3796 USDT |
0.3769 USDT |
0.3875 USDT |
0.3844 USDT |
| 2022-11-18 |
0.3818 USDT |
421,157.8649 XRP |
0.3828 USDT |
0.3697 USDT |
0.4210 USDT |
0.3820 USDT |
| 2022-11-17 |
0.3774 USDT |
720,003.2240 XRP |
0.3746 USDT |
0.3643 USDT |
0.3849 USDT |
0.3820 USDT |
| 2022-11-16 |
0.3774 USDT |
866,358.2106 XRP |
0.3883 USDT |
0.3657 USDT |
0.3900 USDT |
0.3746 USDT |
| 2022-11-15 |
0.3793 USDT |
1,349,312.0400 XRP |
0.3766 USDT |
0.3679 USDT |
0.4340 USDT |
0.3884 USDT |
| 2022-11-14 |
0.3436 USDT |
1,419,522.0511 XRP |
0.3412 USDT |
0.3214 USDT |
0.3779 USDT |
0.3760 USDT |
| 2022-11-13 |
0.3496 USDT |
740,129.0277 XRP |
0.3632 USDT |
0.3335 USDT |
0.3682 USDT |
0.3377 USDT |
| 2022-11-12 |
0.3681 USDT |
313,973.2058 XRP |
0.3818 USDT |
0.3595 USDT |
0.3839 USDT |
0.3626 USDT |
| 2022-11-11 |
0.3813 USDT |
755,782.5962 XRP |
0.3910 USDT |
0.3641 USDT |
0.4001 USDT |
0.3816 USDT |
| 2022-11-10 |
0.3590 USDT |
224,847.2445 XRP |
0.3392 USDT |
0.3332 USDT |
0.4467 USDT |
0.3988 USDT |
| 2022-11-09 |
0.3748 USDT |
754,038.9345 XRP |
0.4063 USDT |
0.3000 USDT |
0.4096 USDT |
0.3269 USDT |
| 2022-11-08 |
0.4197 USDT |
361,148.8202 XRP |
0.4666 USDT |
0.3479 USDT |
0.4666 USDT |
0.4026 USDT |
| 2022-11-07 |
0.4698 USDT |
44,329.6651 XRP |
0.4698 USDT |
0.4594 USDT |
0.4784 USDT |
0.4624 USDT |
| 2022-11-06 |
0.4821 USDT |
97,287.2676 XRP |
0.4921 USDT |
0.4705 USDT |
0.4948 USDT |
0.4707 USDT |
| 2022-11-05 |
0.4976 USDT |
51,892.9674 XRP |
0.5065 USDT |
0.4905 USDT |
0.5088 USDT |
0.4934 USDT |
| 2022-11-04 |
0.4885 USDT |
167,248.8586 XRP |
0.4542 USDT |
0.4542 USDT |
0.5055 USDT |
0.5040 USDT |