Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-28 |
0.8717 USDT |
291,931.3658 XRP |
0.8560 USDT |
0.8558 USDT |
0.9091 USDT |
0.8741 USDT |
| 2022-03-27 |
0.8427 USDT |
61,612.1025 XRP |
0.8332 USDT |
0.8284 USDT |
0.8549 USDT |
0.8547 USDT |
| 2022-03-26 |
0.8280 USDT |
40,372.3981 XRP |
0.8242 USDT |
0.8216 USDT |
0.8331 USDT |
0.8331 USDT |
| 2022-03-25 |
0.8353 USDT |
94,560.7194 XRP |
0.8426 USDT |
0.8217 USDT |
0.8435 USDT |
0.8247 USDT |
| 2022-03-24 |
0.8381 USDT |
53,226.4788 XRP |
0.8363 USDT |
0.8308 USDT |
0.8483 USDT |
0.8415 USDT |
| 2022-03-23 |
0.8285 USDT |
142,177.6502 XRP |
0.8380 USDT |
0.8199 USDT |
0.8437 USDT |
0.8362 USDT |
| 2022-03-22 |
0.8446 USDT |
150,120.4587 XRP |
0.8386 USDT |
0.7840 USDT |
0.8640 USDT |
0.8351 USDT |
| 2022-03-21 |
0.8144 USDT |
259,240.0956 XRP |
0.8061 USDT |
0.7921 USDT |
0.8524 USDT |
0.8349 USDT |
| 2022-03-20 |
0.8067 USDT |
49,585.6137 XRP |
0.8142 USDT |
0.7981 USDT |
0.8160 USDT |
0.8047 USDT |
| 2022-03-19 |
0.8082 USDT |
41,239.7391 XRP |
0.7956 USDT |
0.7925 USDT |
0.8243 USDT |
0.8184 USDT |
| 2022-03-18 |
0.7889 USDT |
381,415.8944 XRP |
0.7985 USDT |
0.7804 USDT |
0.7992 USDT |
0.7983 USDT |
| 2022-03-17 |
0.7894 USDT |
467,760.1233 XRP |
0.7910 USDT |
0.7668 USDT |
0.8273 USDT |
0.7921 USDT |
| 2022-03-16 |
0.7675 USDT |
80,651.9688 XRP |
0.7654 USDT |
0.7577 USDT |
0.7931 USDT |
0.7870 USDT |
| 2022-03-15 |
0.7622 USDT |
114,389.8873 XRP |
0.7730 USDT |
0.7450 USDT |
0.7749 USDT |
0.7683 USDT |
| 2022-03-14 |
0.7663 USDT |
60,440.3485 XRP |
0.7576 USDT |
0.7516 USDT |
0.7760 USDT |
0.7737 USDT |
| 2022-03-13 |
0.7898 USDT |
71,735.2227 XRP |
0.7841 USDT |
0.7552 USDT |
0.7997 USDT |
0.7609 USDT |
| 2022-03-12 |
0.7975 USDT |
121,873.3365 XRP |
0.8053 USDT |
0.7218 USDT |
0.8450 USDT |
0.7861 USDT |
| 2022-03-11 |
0.7627 USDT |
177,600.6734 XRP |
0.7374 USDT |
0.7205 USDT |
0.8138 USDT |
0.8057 USDT |
| 2022-03-10 |
0.7373 USDT |
121,529.6162 XRP |
0.7660 USDT |
0.7269 USDT |
0.7813 USDT |
0.7400 USDT |
| 2022-03-09 |
0.7504 USDT |
152,718.4159 XRP |
0.7262 USDT |
0.7262 USDT |
0.7700 USDT |
0.7650 USDT |
| 2022-03-08 |
0.7230 USDT |
81,752.6678 XRP |
0.7197 USDT |
0.7148 USDT |
0.7287 USDT |
0.7223 USDT |
| 2022-03-07 |
0.7266 USDT |
27,747.3444 XRP |
0.7177 USDT |
0.7048 USDT |
0.7544 USDT |
0.7304 USDT |
| 2022-03-06 |
0.7412 USDT |
32,308.6793 XRP |
0.7582 USDT |
0.7256 USDT |
0.7582 USDT |
0.7256 USDT |
| 2022-03-05 |
0.7431 USDT |
40,589.4051 XRP |
0.7053 USDT |
0.7053 USDT |
0.7639 USDT |
0.7532 USDT |
| 2022-03-04 |
0.7380 USDT |
143,504.7530 XRP |
0.7321 USDT |
0.6994 USDT |
0.7445 USDT |
0.7113 USDT |
| 2022-03-03 |
0.7643 USDT |
72,138.9225 XRP |
0.7607 USDT |
0.7441 USDT |
0.7700 USDT |
0.7568 USDT |
| 2022-03-02 |
0.7680 USDT |
77,347.7546 XRP |
0.7724 USDT |
0.7585 USDT |
0.7768 USDT |
0.7660 USDT |
| 2022-03-01 |
0.7766 USDT |
173,900.4337 XRP |
0.7836 USDT |
0.7674 USDT |
0.8011 USDT |
0.7825 USDT |
| 2022-02-28 |
0.7540 USDT |
252,659.2755 XRP |
0.7296 USDT |
0.7167 USDT |
0.7903 USDT |
0.7803 USDT |
| 2022-02-27 |
0.7448 USDT |
83,140.5495 XRP |
0.7489 USDT |
0.7154 USDT |
0.7634 USDT |
0.7301 USDT |