Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.5687 USDT |
188,452.0297 XRP |
0.5613 USDT |
0.5558 USDT |
0.5738 USDT |
0.5715 USDT |
| 2024-09-12 |
0.5683 USDT |
315,284.7142 XRP |
0.5346 USDT |
0.5340 USDT |
0.5878 USDT |
0.5636 USDT |
| 2024-09-11 |
0.5328 USDT |
72,707.5107 XRP |
0.5406 USDT |
0.5245 USDT |
0.5406 USDT |
0.5354 USDT |
| 2024-09-10 |
0.5404 USDT |
648,308.2108 XRP |
0.5392 USDT |
0.5339 USDT |
0.5426 USDT |
0.5419 USDT |
| 2024-09-09 |
0.5354 USDT |
233,065.7157 XRP |
0.5288 USDT |
0.5245 USDT |
0.5426 USDT |
0.5400 USDT |
| 2024-09-08 |
0.5276 USDT |
612,763.2057 XRP |
0.5248 USDT |
0.5213 USDT |
0.5308 USDT |
0.5298 USDT |
| 2024-09-07 |
0.5275 USDT |
102,760.6672 XRP |
0.5215 USDT |
0.5203 USDT |
0.5329 USDT |
0.5239 USDT |
| 2024-09-06 |
0.5257 USDT |
292,457.0405 XRP |
0.5415 USDT |
0.5029 USDT |
0.5459 USDT |
0.5184 USDT |
| 2024-09-05 |
0.5488 USDT |
85,325.2676 XRP |
0.5573 USDT |
0.5404 USDT |
0.5590 USDT |
0.5446 USDT |
| 2024-09-04 |
0.5544 USDT |
64,676.8846 XRP |
0.5598 USDT |
0.5340 USDT |
0.5636 USDT |
0.5609 USDT |
| 2024-09-03 |
0.5692 USDT |
39,675.1678 XRP |
0.5666 USDT |
0.5578 USDT |
0.5718 USDT |
0.5591 USDT |
| 2024-09-02 |
0.5585 USDT |
92,258.1359 XRP |
0.5502 USDT |
0.5448 USDT |
0.5692 USDT |
0.5676 USDT |
| 2024-09-01 |
0.5549 USDT |
58,228.9579 XRP |
0.5660 USDT |
0.5437 USDT |
0.5660 USDT |
0.5492 USDT |
| 2024-08-31 |
0.5668 USDT |
29,138.2316 XRP |
0.5681 USDT |
0.5632 USDT |
0.5715 USDT |
0.5681 USDT |
| 2024-08-30 |
0.5599 USDT |
230,999.5424 XRP |
0.5608 USDT |
0.5470 USDT |
0.5670 USDT |
0.5669 USDT |
| 2024-08-29 |
0.5665 USDT |
217,475.6466 XRP |
0.5715 USDT |
0.5578 USDT |
0.5778 USDT |
0.5608 USDT |
| 2024-08-28 |
0.5709 USDT |
961,850.5065 XRP |
0.5658 USDT |
0.5569 USDT |
0.5842 USDT |
0.5693 USDT |
| 2024-08-27 |
0.5888 USDT |
693,972.7282 XRP |
0.5870 USDT |
0.5535 USDT |
0.5996 USDT |
0.5683 USDT |
| 2024-08-26 |
0.5927 USDT |
379,959.6529 XRP |
0.6004 USDT |
0.5778 USDT |
0.6011 USDT |
0.5886 USDT |
| 2024-08-25 |
0.6010 USDT |
208,263.9777 XRP |
0.6133 USDT |
0.5960 USDT |
0.6133 USDT |
0.5992 USDT |
| 2024-08-24 |
0.6160 USDT |
324,850.9615 XRP |
0.6107 USDT |
0.6049 USDT |
0.6303 USDT |
0.6124 USDT |
| 2024-08-23 |
0.6019 USDT |
692,710.4523 XRP |
0.5981 USDT |
0.5913 USDT |
0.6154 USDT |
0.6108 USDT |
| 2024-08-22 |
0.5998 USDT |
225,186.4612 XRP |
0.5984 USDT |
0.5925 USDT |
0.6037 USDT |
0.5984 USDT |
| 2024-08-21 |
0.5970 USDT |
554,826.7083 XRP |
0.5938 USDT |
0.5866 USDT |
0.6042 USDT |
0.5996 USDT |
| 2024-08-20 |
0.5977 USDT |
365,206.3188 XRP |
0.5996 USDT |
0.5877 USDT |
0.6142 USDT |
0.5936 USDT |
| 2024-08-19 |
0.5856 USDT |
378,131.9548 XRP |
0.5613 USDT |
0.5613 USDT |
0.6082 USDT |
0.5964 USDT |
| 2024-08-18 |
0.5709 USDT |
112,045.4721 XRP |
0.5663 USDT |
0.5647 USDT |
0.5836 USDT |
0.5670 USDT |
| 2024-08-17 |
0.5667 USDT |
132,232.3544 XRP |
0.5630 USDT |
0.5613 USDT |
0.5704 USDT |
0.5647 USDT |
| 2024-08-16 |
0.5601 USDT |
151,271.2542 XRP |
0.5594 USDT |
0.5535 USDT |
0.5704 USDT |
0.5639 USDT |
| 2024-08-15 |
0.5652 USDT |
108,698.1366 XRP |
0.5687 USDT |
0.5513 USDT |
0.5739 USDT |
0.5614 USDT |
| 2024-08-14 |
0.5750 USDT |
247,251.4526 XRP |
0.5769 USDT |
0.5647 USDT |
0.5819 USDT |
0.5688 USDT |