Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
0.7771 USDT |
67,750.8561 XRP |
0.7806 USDT |
0.7493 USDT |
0.7857 USDT |
0.7493 USDT |
| 2022-04-16 |
0.7768 USDT |
73,535.2370 XRP |
0.7809 USDT |
0.7674 USDT |
0.7976 USDT |
0.7789 USDT |
| 2022-04-15 |
0.7760 USDT |
110,570.6547 XRP |
0.7280 USDT |
0.7270 USDT |
0.7953 USDT |
0.7781 USDT |
| 2022-04-14 |
0.7273 USDT |
42,318.3999 XRP |
0.7285 USDT |
0.7105 USDT |
0.7391 USDT |
0.7274 USDT |
| 2022-04-13 |
0.7136 USDT |
121,011.2045 XRP |
0.7155 USDT |
0.7018 USDT |
0.7249 USDT |
0.7249 USDT |
| 2022-04-12 |
0.7059 USDT |
264,178.5937 XRP |
0.6969 USDT |
0.6927 USDT |
0.7239 USDT |
0.7210 USDT |
| 2022-04-11 |
0.7170 USDT |
234,229.1267 XRP |
0.7512 USDT |
0.6845 USDT |
0.7519 USDT |
0.6980 USDT |
| 2022-04-10 |
0.7647 USDT |
42,688.4792 XRP |
0.7613 USDT |
0.7539 USDT |
0.7725 USDT |
0.7575 USDT |
| 2022-04-09 |
0.7603 USDT |
48,076.5443 XRP |
0.7569 USDT |
0.7517 USDT |
0.7661 USDT |
0.7605 USDT |
| 2022-04-08 |
0.7704 USDT |
207,428.7551 XRP |
0.7859 USDT |
0.7492 USDT |
0.7936 USDT |
0.7534 USDT |
| 2022-04-07 |
0.7779 USDT |
241,924.4849 XRP |
0.7611 USDT |
0.7447 USDT |
0.7895 USDT |
0.7895 USDT |
| 2022-04-06 |
0.7839 USDT |
89,624.1232 XRP |
0.8123 USDT |
0.7587 USDT |
0.8168 USDT |
0.7671 USDT |
| 2022-04-05 |
0.8265 USDT |
1,056,493.4566 XRP |
0.8260 USDT |
0.8158 USDT |
0.8333 USDT |
0.8218 USDT |
| 2022-04-04 |
0.8249 USDT |
86,941.7293 XRP |
0.8416 USDT |
0.8072 USDT |
0.8416 USDT |
0.8293 USDT |
| 2022-04-03 |
0.8373 USDT |
46,924.6717 XRP |
0.8217 USDT |
0.8153 USDT |
0.8488 USDT |
0.8417 USDT |
| 2022-04-02 |
0.8345 USDT |
23,675.0639 XRP |
0.8286 USDT |
0.8207 USDT |
0.8483 USDT |
0.8241 USDT |
| 2022-04-01 |
0.8212 USDT |
36,125.6139 XRP |
0.8172 USDT |
0.8069 USDT |
0.8322 USDT |
0.8261 USDT |
| 2022-03-31 |
0.8289 USDT |
130,557.4088 XRP |
0.8592 USDT |
0.7827 USDT |
0.8710 USDT |
0.8174 USDT |
| 2022-03-30 |
0.8594 USDT |
67,300.4518 XRP |
0.8561 USDT |
0.8478 USDT |
0.8692 USDT |
0.8616 USDT |
| 2022-03-29 |
0.8656 USDT |
105,078.4601 XRP |
0.8645 USDT |
0.8077 USDT |
0.8852 USDT |
0.8564 USDT |