Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.3371 USDT |
84,795.2245 XRP |
0.3318 USDT |
0.3318 USDT |
0.3431 USDT |
0.3431 USDT |
| 2022-09-13 |
0.3500 USDT |
387,018.9679 XRP |
0.3602 USDT |
0.3347 USDT |
0.3603 USDT |
0.3389 USDT |
| 2022-09-12 |
0.3538 USDT |
1,027,571.1635 XRP |
0.3553 USDT |
0.3492 USDT |
0.3588 USDT |
0.3585 USDT |
| 2022-09-11 |
0.3548 USDT |
49,725.9640 XRP |
0.3567 USDT |
0.3524 USDT |
0.3567 USDT |
0.3524 USDT |
| 2022-09-10 |
0.3557 USDT |
120,543.7817 XRP |
0.3535 USDT |
0.3535 USDT |
0.3610 USDT |
0.3545 USDT |
| 2022-09-09 |
0.3491 USDT |
896,167.7374 XRP |
0.3402 USDT |
0.3402 USDT |
0.3582 USDT |
0.3573 USDT |
| 2022-09-08 |
0.3339 USDT |
89,100.8502 XRP |
0.3321 USDT |
0.3307 USDT |
0.3410 USDT |
0.3410 USDT |
| 2022-09-07 |
0.3225 USDT |
5,414.3447 XRP |
0.3222 USDT |
0.3162 USDT |
0.3356 USDT |
0.3356 USDT |
| 2022-09-06 |
0.3341 USDT |
353,148.6396 XRP |
0.3332 USDT |
0.3230 USDT |
0.3400 USDT |
0.3246 USDT |
| 2022-09-05 |
0.3279 USDT |
484,805.7458 XRP |
0.3308 USDT |
0.3230 USDT |
0.3320 USDT |
0.3308 USDT |
| 2022-09-04 |
0.3309 USDT |
11,268.2257 XRP |
0.3297 USDT |
0.3297 USDT |
0.3321 USDT |
0.3318 USDT |
| 2022-09-03 |
0.3310 USDT |
184,465.2426 XRP |
0.3317 USDT |
0.3281 USDT |
0.3322 USDT |
0.3302 USDT |
| 2022-09-02 |
0.3303 USDT |
539,045.3766 XRP |
0.3314 USDT |
0.3264 USDT |
0.3351 USDT |
0.3298 USDT |
| 2022-09-01 |
0.3248 USDT |
53,368.4411 XRP |
0.3265 USDT |
0.3221 USDT |
0.3331 USDT |
0.3323 USDT |
| 2022-08-31 |
0.3305 USDT |
10,495.2784 XRP |
0.3331 USDT |
0.3294 USDT |
0.3331 USDT |
0.3296 USDT |
| 2022-08-30 |
0.3330 USDT |
37,159.6963 XRP |
0.3341 USDT |
0.3211 USDT |
0.3341 USDT |
0.3285 USDT |
| 2022-08-29 |
0.3257 USDT |
406,268.1347 XRP |
0.3225 USDT |
0.3189 USDT |
0.3328 USDT |
0.3308 USDT |
| 2022-08-28 |
0.3353 USDT |
76,579.2554 XRP |
0.3356 USDT |
0.3336 USDT |
0.3357 USDT |
0.3357 USDT |
| 2022-08-27 |
0.3394 USDT |
98,318.4884 XRP |
0.3399 USDT |
0.3324 USDT |
0.3407 USDT |
0.3356 USDT |
| 2022-08-26 |
0.3484 USDT |
439,593.6387 XRP |
0.3464 USDT |
0.3327 USDT |
0.3701 USDT |
0.3392 USDT |
| 2022-08-25 |
0.3483 USDT |
13,024.9118 XRP |
0.3479 USDT |
0.3441 USDT |
0.3497 USDT |
0.3490 USDT |
| 2022-08-24 |
0.3451 USDT |
13,348.1750 XRP |
0.3421 USDT |
0.3396 USDT |
0.3496 USDT |
0.3496 USDT |
| 2022-08-23 |
0.3412 USDT |
22,147.6158 XRP |
0.3417 USDT |
0.3342 USDT |
0.3429 USDT |
0.3429 USDT |
| 2022-08-22 |
0.3347 USDT |
207,541.6568 XRP |
0.3441 USDT |
0.3324 USDT |
0.3441 USDT |
0.3400 USDT |
| 2022-08-21 |
0.3437 USDT |
49,728.7573 XRP |
0.3431 USDT |
0.3427 USDT |
0.3468 USDT |
0.3435 USDT |
| 2022-08-20 |
0.3394 USDT |
52,412.7863 XRP |
0.3394 USDT |
0.3342 USDT |
0.3414 USDT |
0.3342 USDT |
| 2022-08-19 |
0.3639 USDT |
114,516.7507 XRP |
0.3699 USDT |
0.3338 USDT |
0.3699 USDT |
0.3359 USDT |
| 2022-08-18 |
0.3770 USDT |
10,693.5349 XRP |
0.3752 USDT |
0.3750 USDT |
0.3792 USDT |
0.3792 USDT |
| 2022-08-17 |
0.3792 USDT |
4,027.6046 XRP |
0.3798 USDT |
0.3704 USDT |
0.3847 USDT |
0.3801 USDT |
| 2022-08-16 |
0.3753 USDT |
31,736.7838 XRP |
0.3700 USDT |
0.3700 USDT |
0.3768 USDT |
0.3754 USDT |
| 2022-08-15 |
0.3718 USDT |
12,819.5709 XRP |
0.3817 USDT |
0.3701 USDT |
0.3841 USDT |
0.3750 USDT |
| 2022-08-14 |
0.3858 USDT |
1,139.6318 XRP |
0.3868 USDT |
0.3767 USDT |
0.3876 USDT |
0.3767 USDT |
| 2022-08-13 |
0.3810 USDT |
15,000.9320 XRP |
0.3814 USDT |
0.3796 USDT |
0.3862 USDT |
0.3813 USDT |
| 2022-08-12 |
0.3729 USDT |
26,821.2302 XRP |
0.3759 USDT |
0.3714 USDT |
0.3783 USDT |
0.3783 USDT |
| 2022-08-11 |
0.3793 USDT |
142,427.0590 XRP |
0.3824 USDT |
0.3759 USDT |
0.3844 USDT |
0.3759 USDT |
| 2022-08-10 |
0.3752 USDT |
71,960.5584 XRP |
0.3640 USDT |
0.3589 USDT |
0.3802 USDT |
0.3802 USDT |
| 2022-08-09 |
0.3684 USDT |
64,250.8845 XRP |
0.3766 USDT |
0.3620 USDT |
0.3772 USDT |
0.3684 USDT |
| 2022-08-08 |
0.3786 USDT |
4,167.5659 XRP |
0.3756 USDT |
0.3742 USDT |
0.3808 USDT |
0.3742 USDT |
| 2022-08-07 |
0.3751 USDT |
821.3566 XRP |
0.3740 USDT |
0.3740 USDT |
0.3752 USDT |
0.3752 USDT |
| 2022-08-06 |
0.3742 USDT |
9,129.4995 XRP |
0.3744 USDT |
0.3550 USDT |
0.3778 USDT |
0.3737 USDT |
| 2022-08-05 |
0.3719 USDT |
30,255.3448 XRP |
0.3718 USDT |
0.3695 USDT |
0.3770 USDT |
0.3739 USDT |
| 2022-08-04 |
0.3698 USDT |
1,085.2481 XRP |
0.3720 USDT |
0.3664 USDT |
0.3744 USDT |
0.3695 USDT |
| 2022-08-03 |
0.3698 USDT |
2,241.2356 XRP |
0.3654 USDT |
0.3634 USDT |
0.3762 USDT |
0.3698 USDT |
| 2022-08-02 |
0.3712 USDT |
24,569.4714 XRP |
0.3681 USDT |
0.3676 USDT |
0.3783 USDT |
0.3758 USDT |
| 2022-08-01 |
0.3770 USDT |
29,766.0712 XRP |
0.3835 USDT |
0.3714 USDT |
0.3835 USDT |
0.3783 USDT |
| 2022-07-31 |
0.3922 USDT |
79,277.8212 XRP |
0.3908 USDT |
0.3824 USDT |
0.4094 USDT |
0.3824 USDT |
| 2022-07-30 |
0.3800 USDT |
11,026.2472 XRP |
0.3726 USDT |
0.3726 USDT |
0.4047 USDT |
0.3908 USDT |
| 2022-07-29 |
0.3742 USDT |
7,612.4875 XRP |
0.3764 USDT |
0.3619 USDT |
0.3764 USDT |
0.3676 USDT |
| 2022-07-28 |
0.3616 USDT |
52,701.9864 XRP |
0.3595 USDT |
0.3543 USDT |
0.3718 USDT |
0.3691 USDT |
| 2022-07-27 |
0.3362 USDT |
1,362.5732 XRP |
0.3330 USDT |
0.3330 USDT |
0.3387 USDT |
0.3387 USDT |