Crypto exchange Bitstamp

Market XRP (XRP) / Tether (USDT)

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