Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-17 |
0.4321 USDT |
75,925.9425 XRP |
0.4265 USDT |
0.4191 USDT |
0.4396 USDT |
0.4396 USDT |
| 2022-05-16 |
0.4248 USDT |
195,319.7947 XRP |
0.4472 USDT |
0.3982 USDT |
0.4473 USDT |
0.4234 USDT |
| 2022-05-15 |
0.4328 USDT |
87,458.3818 XRP |
0.4241 USDT |
0.4149 USDT |
0.4498 USDT |
0.4479 USDT |
| 2022-05-14 |
0.4237 USDT |
303,003.9361 XRP |
0.4239 USDT |
0.3960 USDT |
0.4403 USDT |
0.4272 USDT |
| 2022-05-13 |
0.4315 USDT |
372,395.3300 XRP |
0.3829 USDT |
0.3824 USDT |
0.4657 USDT |
0.4237 USDT |
| 2022-05-12 |
0.3855 USDT |
455,844.0607 XRP |
0.4134 USDT |
0.3435 USDT |
0.4201 USDT |
0.3774 USDT |
| 2022-05-11 |
0.4694 USDT |
256,574.7833 XRP |
0.5119 USDT |
0.3504 USDT |
0.5219 USDT |
0.4130 USDT |
| 2022-05-10 |
0.5132 USDT |
102,323.4882 XRP |
0.4872 USDT |
0.4735 USDT |
0.5357 USDT |
0.5042 USDT |
| 2022-05-09 |
0.5251 USDT |
275,517.5020 XRP |
0.5653 USDT |
0.4735 USDT |
0.5688 USDT |
0.5061 USDT |
| 2022-05-08 |
0.5712 USDT |
287,333.1636 XRP |
0.5803 USDT |
0.5648 USDT |
0.5806 USDT |
0.5729 USDT |
| 2022-05-07 |
0.5940 USDT |
190,833.5614 XRP |
0.5985 USDT |
0.5750 USDT |
0.6009 USDT |
0.5837 USDT |
| 2022-05-06 |
0.6010 USDT |
141,247.0806 XRP |
0.5973 USDT |
0.5890 USDT |
0.6144 USDT |
0.6052 USDT |
| 2022-05-05 |
0.6275 USDT |
391,521.9132 XRP |
0.6469 USDT |
0.5810 USDT |
0.6566 USDT |
0.5972 USDT |
| 2022-05-04 |
0.6172 USDT |
328,339.7817 XRP |
0.6051 USDT |
0.6050 USDT |
0.6496 USDT |
0.6459 USDT |
| 2022-05-03 |
0.6133 USDT |
205,779.2098 XRP |
0.6224 USDT |
0.5972 USDT |
0.6224 USDT |
0.6048 USDT |
| 2022-05-02 |
0.6172 USDT |
147,211.7552 XRP |
0.6173 USDT |
0.6003 USDT |
0.6294 USDT |
0.6168 USDT |
| 2022-05-01 |
0.5968 USDT |
122,586.7948 XRP |
0.5846 USDT |
0.5796 USDT |
0.6086 USDT |
0.6073 USDT |
| 2022-04-30 |
0.6124 USDT |
57,563.9756 XRP |
0.6133 USDT |
0.5682 USDT |
0.6284 USDT |
0.5869 USDT |
| 2022-04-29 |
0.6229 USDT |
148,465.5976 XRP |
0.6411 USDT |
0.5999 USDT |
0.6415 USDT |
0.6118 USDT |
| 2022-04-28 |
0.6487 USDT |
89,511.8145 XRP |
0.6538 USDT |
0.6355 USDT |
0.6559 USDT |
0.6437 USDT |
| 2022-04-27 |
0.6506 USDT |
156,077.3806 XRP |
0.6414 USDT |
0.6390 USDT |
0.6626 USDT |
0.6498 USDT |
| 2022-04-26 |
0.6598 USDT |
266,394.8890 XRP |
0.6947 USDT |
0.6300 USDT |
0.7042 USDT |
0.6383 USDT |
| 2022-04-25 |
0.6722 USDT |
249,105.2233 XRP |
0.6996 USDT |
0.6466 USDT |
0.7003 USDT |
0.6948 USDT |
| 2022-04-24 |
0.7013 USDT |
38,988.4028 XRP |
0.7078 USDT |
0.6950 USDT |
0.7105 USDT |
0.6998 USDT |
| 2022-04-23 |
0.7142 USDT |
37,624.5756 XRP |
0.7201 USDT |
0.7047 USDT |
0.7252 USDT |
0.7057 USDT |
| 2022-04-22 |
0.7279 USDT |
182,063.4738 XRP |
0.7290 USDT |
0.7160 USDT |
0.7363 USDT |
0.7174 USDT |
| 2022-04-21 |
0.7520 USDT |
133,742.2681 XRP |
0.7535 USDT |
0.7198 USDT |
0.7648 USDT |
0.7268 USDT |
| 2022-04-20 |
0.7552 USDT |
80,185.9591 XRP |
0.7728 USDT |
0.7441 USDT |
0.7728 USDT |
0.7530 USDT |
| 2022-04-19 |
0.7682 USDT |
102,634.2222 XRP |
0.7737 USDT |
0.7591 USDT |
0.7804 USDT |
0.7740 USDT |
| 2022-04-18 |
0.7471 USDT |
149,436.1750 XRP |
0.7507 USDT |
0.7286 USDT |
0.7686 USDT |
0.7673 USDT |