Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
0.4013 USDT |
129,183.3197 XRP |
0.4025 USDT |
0.3970 USDT |
0.4085 USDT |
0.4020 USDT |
| 2022-06-05 |
0.3944 USDT |
9,390.7933 XRP |
0.3932 USDT |
0.3914 USDT |
0.3973 USDT |
0.3968 USDT |
| 2022-06-04 |
0.3907 USDT |
31,877.9530 XRP |
0.3882 USDT |
0.3882 USDT |
0.3920 USDT |
0.3906 USDT |
| 2022-06-03 |
0.3890 USDT |
78,974.3665 XRP |
0.4075 USDT |
0.3851 USDT |
0.4084 USDT |
0.3926 USDT |
| 2022-06-02 |
0.3981 USDT |
48,354.6936 XRP |
0.3974 USDT |
0.3851 USDT |
0.4053 USDT |
0.4053 USDT |
| 2022-06-01 |
0.4177 USDT |
55,515.3132 XRP |
0.4220 USDT |
0.3935 USDT |
0.4249 USDT |
0.3935 USDT |
| 2022-05-31 |
0.4212 USDT |
66,771.0520 XRP |
0.4300 USDT |
0.3877 USDT |
0.4300 USDT |
0.4249 USDT |
| 2022-05-30 |
0.3994 USDT |
610,422.3314 XRP |
0.4002 USDT |
0.3965 USDT |
0.4105 USDT |
0.4101 USDT |
| 2022-05-29 |
0.3883 USDT |
29,998.1842 XRP |
0.3833 USDT |
0.3833 USDT |
0.3894 USDT |
0.3894 USDT |
| 2022-05-28 |
0.3857 USDT |
48,989.2100 XRP |
0.3855 USDT |
0.3848 USDT |
0.3867 USDT |
0.3867 USDT |
| 2022-05-27 |
0.3870 USDT |
39,158.1463 XRP |
0.3905 USDT |
0.3604 USDT |
0.3999 USDT |
0.3872 USDT |
| 2022-05-26 |
0.3958 USDT |
125,688.4191 XRP |
0.4078 USDT |
0.3830 USDT |
0.4078 USDT |
0.3972 USDT |
| 2022-05-25 |
0.4030 USDT |
165,784.0270 XRP |
0.4088 USDT |
0.3858 USDT |
0.4120 USDT |
0.4078 USDT |
| 2022-05-24 |
0.4013 USDT |
130,742.9057 XRP |
0.4059 USDT |
0.3910 USDT |
0.4116 USDT |
0.4060 USDT |
| 2022-05-23 |
0.4189 USDT |
113,293.3592 XRP |
0.4194 USDT |
0.4037 USDT |
0.4262 USDT |
0.4037 USDT |
| 2022-05-22 |
0.4182 USDT |
17,862.8736 XRP |
0.4118 USDT |
0.4118 USDT |
0.4207 USDT |
0.4171 USDT |
| 2022-05-21 |
0.4133 USDT |
33,221.4572 XRP |
0.4113 USDT |
0.4102 USDT |
0.4174 USDT |
0.4150 USDT |
| 2022-05-20 |
0.4225 USDT |
285,816.6483 XRP |
0.4245 USDT |
0.4024 USDT |
0.4343 USDT |
0.4124 USDT |
| 2022-05-19 |
0.3998 USDT |
85,093.1869 XRP |
0.4070 USDT |
0.3942 USDT |
0.4204 USDT |
0.4167 USDT |
| 2022-05-18 |
0.4212 USDT |
97,989.6487 XRP |
0.4390 USDT |
0.4052 USDT |
0.4417 USDT |
0.4102 USDT |