Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
0.4861 USDT |
9,329.3989 XRP |
0.4893 USDT |
0.4812 USDT |
0.4893 USDT |
0.4812 USDT |
| 2022-10-14 |
0.5002 USDT |
212,192.2615 XRP |
0.4975 USDT |
0.4817 USDT |
0.5300 USDT |
0.4842 USDT |
| 2022-10-13 |
0.4674 USDT |
335,021.5869 XRP |
0.4854 USDT |
0.4400 USDT |
0.4877 USDT |
0.4856 USDT |
| 2022-10-12 |
0.4881 USDT |
15,220.2906 XRP |
0.4863 USDT |
0.4863 USDT |
0.4905 USDT |
0.4864 USDT |
| 2022-10-11 |
0.4909 USDT |
81,836.7373 XRP |
0.4887 USDT |
0.4783 USDT |
0.5008 USDT |
0.4904 USDT |
| 2022-10-10 |
0.5163 USDT |
197,184.9046 XRP |
0.5319 USDT |
0.5030 USDT |
0.5332 USDT |
0.5030 USDT |
| 2022-10-09 |
0.5253 USDT |
62,546.7635 XRP |
0.5075 USDT |
0.5075 USDT |
0.5478 USDT |
0.5366 USDT |
| 2022-10-08 |
0.5210 USDT |
117,037.8995 XRP |
0.5179 USDT |
0.5158 USDT |
0.5280 USDT |
0.5158 USDT |
| 2022-10-07 |
0.4943 USDT |
173,523.6767 XRP |
0.4920 USDT |
0.4854 USDT |
0.5273 USDT |
0.5195 USDT |
| 2022-10-06 |
0.4955 USDT |
233,706.3439 XRP |
0.5008 USDT |
0.4889 USDT |
0.5057 USDT |
0.4944 USDT |
| 2022-10-05 |
0.4893 USDT |
55,930.1901 XRP |
0.4739 USDT |
0.4739 USDT |
0.5004 USDT |
0.4905 USDT |
| 2022-10-04 |
0.4617 USDT |
72,025.0369 XRP |
0.4534 USDT |
0.4530 USDT |
0.4829 USDT |
0.4801 USDT |
| 2022-10-03 |
0.4481 USDT |
205,381.0839 XRP |
0.4506 USDT |
0.4392 USDT |
0.4691 USDT |
0.4624 USDT |
| 2022-10-02 |
0.4679 USDT |
88,522.5921 XRP |
0.4760 USDT |
0.4472 USDT |
0.4776 USDT |
0.4481 USDT |
| 2022-10-01 |
0.4785 USDT |
27,577.7127 XRP |
0.4795 USDT |
0.4700 USDT |
0.4803 USDT |
0.4728 USDT |
| 2022-09-30 |
0.4810 USDT |
149,887.2019 XRP |
0.4791 USDT |
0.4697 USDT |
0.4980 USDT |
0.4790 USDT |
| 2022-09-29 |
0.4559 USDT |
80,684.1185 XRP |
0.4413 USDT |
0.4217 USDT |
0.5081 USDT |
0.4837 USDT |
| 2022-09-28 |
0.4304 USDT |
35,445.6779 XRP |
0.4453 USDT |
0.4230 USDT |
0.4511 USDT |
0.4507 USDT |
| 2022-09-27 |
0.4674 USDT |
246,387.0537 XRP |
0.4717 USDT |
0.4392 USDT |
0.4836 USDT |
0.4431 USDT |
| 2022-09-26 |
0.4825 USDT |
339,566.4060 XRP |
0.4890 USDT |
0.4591 USDT |
0.4961 USDT |
0.4677 USDT |
| 2022-09-25 |
0.4932 USDT |
295,025.3746 XRP |
0.4875 USDT |
0.4788 USDT |
0.5214 USDT |
0.4932 USDT |
| 2022-09-24 |
0.4932 USDT |
624,118.6660 XRP |
0.5092 USDT |
0.4750 USDT |
0.5201 USDT |
0.4861 USDT |
| 2022-09-23 |
0.5134 USDT |
683,959.3053 XRP |
0.4875 USDT |
0.4591 USDT |
0.5538 USDT |
0.5052 USDT |
| 2022-09-22 |
0.4579 USDT |
566,089.7822 XRP |
0.4134 USDT |
0.4134 USDT |
0.4949 USDT |
0.4893 USDT |
| 2022-09-21 |
0.4003 USDT |
1,105,174.8031 XRP |
0.4103 USDT |
0.3826 USDT |
0.4327 USDT |
0.3873 USDT |
| 2022-09-20 |
0.3950 USDT |
637,611.9823 XRP |
0.3788 USDT |
0.3740 USDT |
0.4217 USDT |
0.4137 USDT |
| 2022-09-19 |
0.3480 USDT |
944,755.4662 XRP |
0.3638 USDT |
0.3411 USDT |
0.3907 USDT |
0.3873 USDT |
| 2022-09-18 |
0.3813 USDT |
464,065.1372 XRP |
0.3730 USDT |
0.3576 USDT |
0.3974 USDT |
0.3576 USDT |
| 2022-09-17 |
0.3716 USDT |
395,938.7795 XRP |
0.3496 USDT |
0.3495 USDT |
0.3823 USDT |
0.3729 USDT |
| 2022-09-16 |
0.3325 USDT |
436,332.5735 XRP |
0.3250 USDT |
0.3230 USDT |
0.3590 USDT |
0.3566 USDT |
| 2022-09-15 |
0.3341 USDT |
211,949.8276 XRP |
0.3419 USDT |
0.3250 USDT |
0.3419 USDT |
0.3250 USDT |
| 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 |