Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.3523 USDT |
39,702.6849 XRP |
0.3541 USDT |
0.3514 USDT |
0.3546 USDT |
0.3526 USDT |
| 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 |