Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.5104 USDT |
42,715.5188 XRP |
0.5145 USDT |
0.5068 USDT |
0.5157 USDT |
0.5087 USDT |
| 2024-11-01 |
0.5184 USDT |
216,706.6598 XRP |
0.5114 USDT |
0.5028 USDT |
0.5238 USDT |
0.5124 USDT |
| 2024-10-31 |
0.5103 USDT |
282,730.7139 XRP |
0.5232 USDT |
0.5038 USDT |
0.5232 USDT |
0.5109 USDT |
| 2024-10-30 |
0.5227 USDT |
227,219.0156 XRP |
0.5254 USDT |
0.5196 USDT |
0.5277 USDT |
0.5237 USDT |
| 2024-10-29 |
0.5254 USDT |
219,756.0762 XRP |
0.5202 USDT |
0.5200 USDT |
0.5300 USDT |
0.5273 USDT |
| 2024-10-28 |
0.5194 USDT |
325,862.3486 XRP |
0.5156 USDT |
0.5119 USDT |
0.5214 USDT |
0.5196 USDT |
| 2024-10-27 |
0.5138 USDT |
14,206.2764 XRP |
0.5130 USDT |
0.5113 USDT |
0.5178 USDT |
0.5178 USDT |
| 2024-10-26 |
0.5098 USDT |
56,548.8444 XRP |
0.5013 USDT |
0.4986 USDT |
0.5150 USDT |
0.5150 USDT |
| 2024-10-25 |
0.5230 USDT |
85,058.2539 XRP |
0.5314 USDT |
0.5098 USDT |
0.5319 USDT |
0.5114 USDT |
| 2024-10-24 |
0.5292 USDT |
39,779.5214 XRP |
0.5254 USDT |
0.5243 USDT |
0.5335 USDT |
0.5331 USDT |
| 2024-10-23 |
0.5244 USDT |
125,919.4875 XRP |
0.5333 USDT |
0.5119 USDT |
0.5342 USDT |
0.5254 USDT |
| 2024-10-22 |
0.5375 USDT |
69,363.3429 XRP |
0.5441 USDT |
0.5301 USDT |
0.5490 USDT |
0.5337 USDT |
| 2024-10-21 |
0.5483 USDT |
279,395.4154 XRP |
0.5477 USDT |
0.5413 USDT |
0.5601 USDT |
0.5447 USDT |
| 2024-10-20 |
0.5420 USDT |
115,795.7970 XRP |
0.5443 USDT |
0.5370 USDT |
0.5484 USDT |
0.5484 USDT |
| 2024-10-19 |
0.5452 USDT |
149,723.3848 XRP |
0.5464 USDT |
0.5413 USDT |
0.5498 USDT |
0.5446 USDT |
| 2024-10-18 |
0.5472 USDT |
108,889.4671 XRP |
0.5430 USDT |
0.5397 USDT |
0.5528 USDT |
0.5453 USDT |
| 2024-10-17 |
0.5523 USDT |
114,322.3251 XRP |
0.5479 USDT |
0.5424 USDT |
0.5663 USDT |
0.5435 USDT |
| 2024-10-16 |
0.5467 USDT |
276,431.8445 XRP |
0.5408 USDT |
0.5381 USDT |
0.5533 USDT |
0.5500 USDT |
| 2024-10-15 |
0.5428 USDT |
233,644.2949 XRP |
0.5472 USDT |
0.5317 USDT |
0.5551 USDT |
0.5392 USDT |
| 2024-10-14 |
0.5381 USDT |
71,072.9438 XRP |
0.5319 USDT |
0.5285 USDT |
0.5517 USDT |
0.5470 USDT |
| 2024-10-13 |
0.5327 USDT |
195,272.4219 XRP |
0.5398 USDT |
0.5254 USDT |
0.5398 USDT |
0.5315 USDT |
| 2024-10-12 |
0.5394 USDT |
139,837.7448 XRP |
0.5388 USDT |
0.5360 USDT |
0.5430 USDT |
0.5397 USDT |
| 2024-10-11 |
0.5369 USDT |
185,629.1553 XRP |
0.5300 USDT |
0.5298 USDT |
0.5424 USDT |
0.5389 USDT |
| 2024-10-10 |
0.5300 USDT |
71,465.0439 XRP |
0.5238 USDT |
0.5233 USDT |
0.5446 USDT |
0.5291 USDT |
| 2024-10-09 |
0.5312 USDT |
53,663.6800 XRP |
0.5314 USDT |
0.5217 USDT |
0.5340 USDT |
0.5225 USDT |
| 2024-10-08 |
0.5298 USDT |
18,464.1387 XRP |
0.5311 USDT |
0.5217 USDT |
0.5349 USDT |
0.5291 USDT |
| 2024-10-07 |
0.5382 USDT |
934,970.9697 XRP |
0.5338 USDT |
0.5294 USDT |
0.5446 USDT |
0.5328 USDT |
| 2024-10-06 |
0.5327 USDT |
55,201.9045 XRP |
0.5293 USDT |
0.5283 USDT |
0.5372 USDT |
0.5327 USDT |
| 2024-10-05 |
0.5316 USDT |
209,422.4847 XRP |
0.5334 USDT |
0.5264 USDT |
0.5353 USDT |
0.5317 USDT |
| 2024-10-04 |
0.5314 USDT |
508,072.8522 XRP |
0.5217 USDT |
0.5155 USDT |
0.5390 USDT |
0.5335 USDT |
| 2024-10-03 |
0.5292 USDT |
758,763.4566 XRP |
0.5376 USDT |
0.5073 USDT |
0.5595 USDT |
0.5248 USDT |
| 2024-10-02 |
0.5598 USDT |
643,584.6763 XRP |
0.5953 USDT |
0.5275 USDT |
0.6067 USDT |
0.5392 USDT |
| 2024-10-01 |
0.6078 USDT |
487,043.3809 XRP |
0.6129 USDT |
0.5784 USDT |
0.6425 USDT |
0.5989 USDT |
| 2024-09-30 |
0.6351 USDT |
299,160.2293 XRP |
0.6406 USDT |
0.6176 USDT |
0.6534 USDT |
0.6235 USDT |
| 2024-09-29 |
0.6407 USDT |
281,637.9297 XRP |
0.6136 USDT |
0.6078 USDT |
0.6639 USDT |
0.6430 USDT |
| 2024-09-28 |
0.6077 USDT |
465,650.6081 XRP |
0.5892 USDT |
0.5861 USDT |
0.6257 USDT |
0.6129 USDT |
| 2024-09-27 |
0.5884 USDT |
184,222.3419 XRP |
0.5904 USDT |
0.5829 USDT |
0.5948 USDT |
0.5889 USDT |
| 2024-09-26 |
0.5834 USDT |
84,994.5580 XRP |
0.5828 USDT |
0.5750 USDT |
0.5960 USDT |
0.5896 USDT |
| 2024-09-25 |
0.5888 USDT |
66,654.7899 XRP |
0.5901 USDT |
0.5833 USDT |
0.5948 USDT |
0.5842 USDT |
| 2024-09-24 |
0.5884 USDT |
30,732.1632 XRP |
0.5850 USDT |
0.5818 USDT |
0.5925 USDT |
0.5913 USDT |
| 2024-09-23 |
0.5872 USDT |
33,790.4288 XRP |
0.5874 USDT |
0.5796 USDT |
0.5948 USDT |
0.5856 USDT |
| 2024-09-22 |
0.5952 USDT |
41,913.2452 XRP |
0.5959 USDT |
0.5854 USDT |
0.6044 USDT |
0.5915 USDT |
| 2024-09-21 |
0.5982 USDT |
134,342.0306 XRP |
0.5844 USDT |
0.5807 USDT |
0.6117 USDT |
0.5972 USDT |
| 2024-09-20 |
0.5854 USDT |
72,683.8083 XRP |
0.5878 USDT |
0.5769 USDT |
0.5925 USDT |
0.5858 USDT |
| 2024-09-19 |
0.5869 USDT |
573,545.2175 XRP |
0.5859 USDT |
0.5819 USDT |
0.5937 USDT |
0.5879 USDT |
| 2024-09-18 |
0.5789 USDT |
174,782.2962 XRP |
0.5831 USDT |
0.5625 USDT |
0.5866 USDT |
0.5850 USDT |
| 2024-09-17 |
0.5883 USDT |
228,832.3162 XRP |
0.5848 USDT |
0.5796 USDT |
0.5972 USDT |
0.5844 USDT |
| 2024-09-16 |
0.5786 USDT |
38,447.3713 XRP |
0.5681 USDT |
0.5599 USDT |
0.5913 USDT |
0.5842 USDT |
| 2024-09-15 |
0.5875 USDT |
88,784.0553 XRP |
0.5948 USDT |
0.5692 USDT |
0.5955 USDT |
0.5706 USDT |
| 2024-09-14 |
0.5857 USDT |
308,551.4357 XRP |
0.5721 USDT |
0.5708 USDT |
0.5978 USDT |
0.5962 USDT |