Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
0.4559 USDT |
44,018.7512 XRP |
0.4493 USDT |
0.4489 USDT |
0.4592 USDT |
0.4541 USDT |
| 2022-11-02 |
0.4535 USDT |
94,793.4169 XRP |
0.4633 USDT |
0.4448 USDT |
0.4648 USDT |
0.4505 USDT |
| 2022-11-01 |
0.4580 USDT |
118,448.0144 XRP |
0.4624 USDT |
0.4548 USDT |
0.4659 USDT |
0.4654 USDT |
| 2022-10-31 |
0.4560 USDT |
78,123.6957 XRP |
0.4581 USDT |
0.4489 USDT |
0.4654 USDT |
0.4625 USDT |
| 2022-10-30 |
0.4596 USDT |
38,476.0785 XRP |
0.4716 USDT |
0.4540 USDT |
0.4728 USDT |
0.4540 USDT |
| 2022-10-29 |
0.4720 USDT |
120,929.9636 XRP |
0.4705 USDT |
0.4670 USDT |
0.4817 USDT |
0.4693 USDT |
| 2022-10-28 |
0.4667 USDT |
74,335.9096 XRP |
0.4613 USDT |
0.4583 USDT |
0.4731 USDT |
0.4731 USDT |
| 2022-10-27 |
0.4699 USDT |
23,200.6463 XRP |
0.4800 USDT |
0.4630 USDT |
0.4800 USDT |
0.4630 USDT |
| 2022-10-26 |
0.4679 USDT |
330,608.0232 XRP |
0.4596 USDT |
0.4590 USDT |
0.4701 USDT |
0.4641 USDT |
| 2022-10-25 |
0.4534 USDT |
334,987.0580 XRP |
0.4480 USDT |
0.4432 USDT |
0.4713 USDT |
0.4596 USDT |
| 2022-10-24 |
0.4593 USDT |
68,583.4421 XRP |
0.4714 USDT |
0.4476 USDT |
0.4720 USDT |
0.4549 USDT |
| 2022-10-23 |
0.4615 USDT |
25,827.1513 XRP |
0.4596 USDT |
0.4546 USDT |
0.4728 USDT |
0.4679 USDT |
| 2022-10-22 |
0.4640 USDT |
9,353.2956 XRP |
0.4578 USDT |
0.4564 USDT |
0.4712 USDT |
0.4647 USDT |
| 2022-10-21 |
0.4475 USDT |
389,530.3046 XRP |
0.4420 USDT |
0.4371 USDT |
0.4522 USDT |
0.4522 USDT |
| 2022-10-20 |
0.4481 USDT |
153,370.6965 XRP |
0.4581 USDT |
0.4232 USDT |
0.4632 USDT |
0.4480 USDT |
| 2022-10-19 |
0.4569 USDT |
8,084.9164 XRP |
0.4556 USDT |
0.4530 USDT |
0.4610 USDT |
0.4610 USDT |
| 2022-10-18 |
0.4703 USDT |
31,512.5544 XRP |
0.4772 USDT |
0.4590 USDT |
0.4773 USDT |
0.4640 USDT |
| 2022-10-17 |
0.4687 USDT |
167,232.4707 XRP |
0.4729 USDT |
0.4668 USDT |
0.4788 USDT |
0.4730 USDT |
| 2022-10-16 |
0.4830 USDT |
39,948.8916 XRP |
0.4832 USDT |
0.4722 USDT |
0.4869 USDT |
0.4728 USDT |