Identifier on Bitstamp: xrpusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-02-26 |
0.7671 USDT |
21,477.8416 XRP |
0.7875 USDT |
0.7440 USDT |
0.7875 USDT |
0.7498 USDT |
2022-02-25 |
0.7171 USDT |
83,669.6307 XRP |
0.7024 USDT |
0.6918 USDT |
0.7565 USDT |
0.7565 USDT |
2022-02-24 |
0.6491 USDT |
637,732.4325 XRP |
0.6918 USDT |
0.6246 USDT |
0.7152 USDT |
0.6952 USDT |
2022-02-23 |
0.7187 USDT |
56,371.6431 XRP |
0.7173 USDT |
0.6971 USDT |
0.7398 USDT |
0.7057 USDT |
2022-02-22 |
0.6959 USDT |
140,898.2003 XRP |
0.7048 USDT |
0.6772 USDT |
0.7168 USDT |
0.7168 USDT |
2022-02-21 |
0.7621 USDT |
155,333.2659 XRP |
0.7886 USDT |
0.7184 USDT |
0.7992 USDT |
0.7286 USDT |
2022-02-20 |
0.7937 USDT |
53,865.1459 XRP |
0.8195 USDT |
0.7778 USDT |
0.8195 USDT |
0.7844 USDT |
2022-02-19 |
0.8155 USDT |
170,203.3831 XRP |
0.7891 USDT |
0.7715 USDT |
0.8402 USDT |
0.8215 USDT |
2022-02-18 |
0.7816 USDT |
101,620.0083 XRP |
0.7732 USDT |
0.7611 USDT |
0.7995 USDT |
0.7843 USDT |
2022-02-17 |
0.7738 USDT |
13,424.7077 XRP |
0.8395 USDT |
0.7559 USDT |
0.8395 USDT |
0.7738 USDT |
2022-02-16 |
0.8465 USDT |
93,710.4244 XRP |
0.8396 USDT |
0.8190 USDT |
0.8543 USDT |
0.8454 USDT |
2022-02-15 |
0.8274 USDT |
238,076.8576 XRP |
0.8025 USDT |
0.7982 USDT |
0.8362 USDT |
0.8275 USDT |
2022-02-14 |
0.7939 USDT |
313,004.5764 XRP |
0.8075 USDT |
0.7826 USDT |
0.8075 USDT |
0.8054 USDT |
2022-02-13 |
0.8208 USDT |
273,081.7108 XRP |
0.8338 USDT |
0.7956 USDT |
0.8446 USDT |
0.8059 USDT |
2022-02-12 |
0.7926 USDT |
414,997.0857 XRP |
0.7608 USDT |
0.7569 USDT |
0.8511 USDT |
0.8135 USDT |
2022-02-11 |
0.8030 USDT |
484,231.6093 XRP |
0.8172 USDT |
0.7538 USDT |
0.8295 USDT |
0.7585 USDT |
2022-02-10 |
0.8623 USDT |
708,850.0709 XRP |
0.8679 USDT |
0.8250 USDT |
0.8919 USDT |
0.8250 USDT |
2022-02-09 |
0.8741 USDT |
676,297.0966 XRP |
0.8732 USDT |
0.8450 USDT |
0.9115 USDT |
0.8794 USDT |
2022-02-08 |
0.8458 USDT |
938,899.9668 XRP |
0.8312 USDT |
0.8046 USDT |
0.9100 USDT |
0.8773 USDT |
2022-02-07 |
0.7882 USDT |
507,989.8193 XRP |
0.6771 USDT |
0.6771 USDT |
0.8322 USDT |
0.8287 USDT |