Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
0.3349 USDT |
17,770.0924 XRP |
0.3286 USDT |
0.3282 USDT |
0.3441 USDT |
0.3416 USDT |
| 2022-07-06 |
0.3231 USDT |
61,030.8166 XRP |
0.3234 USDT |
0.3224 USDT |
0.3315 USDT |
0.3315 USDT |
| 2022-07-05 |
0.3208 USDT |
15,874.6137 XRP |
0.3285 USDT |
0.2797 USDT |
0.3285 USDT |
0.3249 USDT |
| 2022-07-04 |
0.3008 USDT |
37,642.0992 XRP |
0.3172 USDT |
0.2821 USDT |
0.3261 USDT |
0.3261 USDT |
| 2022-07-03 |
0.3147 USDT |
10,781.0789 XRP |
0.3140 USDT |
0.3113 USDT |
0.3210 USDT |
0.3210 USDT |
| 2022-07-02 |
0.3153 USDT |
55,180.8764 XRP |
0.3120 USDT |
0.3120 USDT |
0.3170 USDT |
0.3170 USDT |
| 2022-07-01 |
0.3178 USDT |
51,412.8142 XRP |
0.3304 USDT |
0.2715 USDT |
0.3339 USDT |
0.3149 USDT |
| 2022-06-30 |
0.3209 USDT |
120,983.3515 XRP |
0.3235 USDT |
0.2922 USDT |
0.3264 USDT |
0.3228 USDT |
| 2022-06-29 |
0.3280 USDT |
122,749.1110 XRP |
0.3368 USDT |
0.3167 USDT |
0.3368 USDT |
0.3322 USDT |
| 2022-06-28 |
0.3463 USDT |
11,494.0904 XRP |
0.3466 USDT |
0.3399 USDT |
0.3522 USDT |
0.3431 USDT |
| 2022-06-27 |
0.3625 USDT |
37,069.3700 XRP |
0.3621 USDT |
0.3522 USDT |
0.3646 USDT |
0.3585 USDT |
| 2022-06-26 |
0.3659 USDT |
4,084.4918 XRP |
0.3696 USDT |
0.3579 USDT |
0.3730 USDT |
0.3579 USDT |
| 2022-06-25 |
0.3663 USDT |
23,271.1946 XRP |
0.3653 USDT |
0.3548 USDT |
0.3721 USDT |
0.3675 USDT |
| 2022-06-24 |
0.3570 USDT |
90,963.7741 XRP |
0.3383 USDT |
0.3357 USDT |
0.3950 USDT |
0.3698 USDT |
| 2022-06-23 |
0.3265 USDT |
12,015.3931 XRP |
0.3276 USDT |
0.3229 USDT |
0.3355 USDT |
0.3350 USDT |
| 2022-06-22 |
0.3235 USDT |
2,452.1021 XRP |
0.3260 USDT |
0.3191 USDT |
0.3285 USDT |
0.3214 USDT |
| 2022-06-21 |
0.3297 USDT |
31,028.8266 XRP |
0.3253 USDT |
0.3253 USDT |
0.3341 USDT |
0.3287 USDT |
| 2022-06-20 |
0.3248 USDT |
62,578.8060 XRP |
0.3274 USDT |
0.3139 USDT |
0.3274 USDT |
0.3205 USDT |
| 2022-06-19 |
0.3210 USDT |
9,294.1637 XRP |
0.3078 USDT |
0.3075 USDT |
0.3284 USDT |
0.3257 USDT |
| 2022-06-18 |
0.3078 USDT |
38,117.2427 XRP |
0.3250 USDT |
0.2977 USDT |
0.3250 USDT |
0.3099 USDT |
| 2022-06-17 |
0.3305 USDT |
81,291.4224 XRP |
0.3140 USDT |
0.3110 USDT |
0.3390 USDT |
0.3196 USDT |
| 2022-06-16 |
0.3203 USDT |
186,289.5926 XRP |
0.3452 USDT |
0.3100 USDT |
0.3452 USDT |
0.3100 USDT |
| 2022-06-15 |
0.3196 USDT |
60,437.8935 XRP |
0.3205 USDT |
0.3008 USDT |
0.3459 USDT |
0.3418 USDT |
| 2022-06-14 |
0.3135 USDT |
59,004.3262 XRP |
0.3098 USDT |
0.2944 USDT |
0.3248 USDT |
0.3156 USDT |
| 2022-06-13 |
0.3146 USDT |
114,166.3693 XRP |
0.3371 USDT |
0.3055 USDT |
0.3386 USDT |
0.3102 USDT |
| 2022-06-12 |
0.3565 USDT |
22,463.3183 XRP |
0.3597 USDT |
0.3410 USDT |
0.3625 USDT |
0.3570 USDT |
| 2022-06-11 |
0.3686 USDT |
47,578.4232 XRP |
0.3861 USDT |
0.3572 USDT |
0.3861 USDT |
0.3608 USDT |
| 2022-06-10 |
0.3965 USDT |
315,775.7748 XRP |
0.4001 USDT |
0.3818 USDT |
0.4067 USDT |
0.3836 USDT |
| 2022-06-09 |
0.3996 USDT |
151,385.2459 XRP |
0.3983 USDT |
0.3981 USDT |
0.4033 USDT |
0.4011 USDT |
| 2022-06-08 |
0.3991 USDT |
93,917.1366 XRP |
0.4080 USDT |
0.3961 USDT |
0.4080 USDT |
0.4033 USDT |
| 2022-06-07 |
0.3895 USDT |
205,968.2809 XRP |
0.3861 USDT |
0.3861 USDT |
0.4161 USDT |
0.4046 USDT |