Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
0.3299 USDT |
2,434.6855 XRP |
0.3343 USDT |
0.3236 USDT |
0.3352 USDT |
0.3236 USDT |
| 2022-07-25 |
0.3509 USDT |
29,792.7778 XRP |
0.3475 USDT |
0.3451 USDT |
0.3961 USDT |
0.3451 USDT |
| 2022-07-24 |
0.3616 USDT |
24,517.8195 XRP |
0.3621 USDT |
0.3360 USDT |
0.3644 USDT |
0.3644 USDT |
| 2022-07-23 |
0.3562 USDT |
15,429.8158 XRP |
0.3576 USDT |
0.3559 USDT |
0.3616 USDT |
0.3559 USDT |
| 2022-07-22 |
0.3678 USDT |
63,287.3257 XRP |
0.3638 USDT |
0.3547 USDT |
0.3706 USDT |
0.3596 USDT |
| 2022-07-21 |
0.3557 USDT |
1,833.3002 XRP |
0.3549 USDT |
0.3514 USDT |
0.3645 USDT |
0.3645 USDT |
| 2022-07-20 |
0.3676 USDT |
38,812.2929 XRP |
0.3704 USDT |
0.3610 USDT |
0.3770 USDT |
0.3610 USDT |
| 2022-07-19 |
0.3674 USDT |
52,513.0058 XRP |
0.3625 USDT |
0.3558 USDT |
0.3718 USDT |
0.3704 USDT |
| 2022-07-18 |
0.3624 USDT |
11,062.6940 XRP |
0.3438 USDT |
0.3438 USDT |
0.3687 USDT |
0.3558 USDT |
| 2022-07-17 |
0.3462 USDT |
7,321.3731 XRP |
0.3062 USDT |
0.3062 USDT |
0.3838 USDT |
0.3492 USDT |
| 2022-07-16 |
0.3465 USDT |
8,179.8758 XRP |
0.3356 USDT |
0.3349 USDT |
0.3528 USDT |
0.3502 USDT |
| 2022-07-15 |
0.3327 USDT |
18,157.3666 XRP |
0.3393 USDT |
0.3287 USDT |
0.3393 USDT |
0.3349 USDT |
| 2022-07-14 |
0.3170 USDT |
13,965.5108 XRP |
0.3215 USDT |
0.3155 USDT |
0.3306 USDT |
0.3306 USDT |
| 2022-07-13 |
0.3240 USDT |
108,819.2404 XRP |
0.3079 USDT |
0.3016 USDT |
0.3279 USDT |
0.3254 USDT |
| 2022-07-12 |
0.3131 USDT |
9,646.1807 XRP |
0.3127 USDT |
0.3085 USDT |
0.3149 USDT |
0.3085 USDT |
| 2022-07-11 |
0.3199 USDT |
12,280.5006 XRP |
0.3177 USDT |
0.3150 USDT |
0.3253 USDT |
0.3150 USDT |
| 2022-07-10 |
0.3305 USDT |
86,331.9543 XRP |
0.3426 USDT |
0.3209 USDT |
0.3426 USDT |
0.3300 USDT |
| 2022-07-09 |
0.3439 USDT |
29,342.5000 XRP |
0.3441 USDT |
0.3431 USDT |
0.3441 USDT |
0.3431 USDT |
| 2022-07-08 |
0.3450 USDT |
21,398.1993 XRP |
0.3512 USDT |
0.3374 USDT |
0.3548 USDT |
0.3440 USDT |