Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-06 |
0.6685 USDT |
104,765.5572 XRP |
0.6660 USDT |
0.6600 USDT |
0.6789 USDT |
0.6772 USDT |
| 2022-02-05 |
0.6686 USDT |
161,558.9819 XRP |
0.6515 USDT |
0.6473 USDT |
0.6829 USDT |
0.6655 USDT |
| 2022-02-04 |
0.6239 USDT |
86,694.2660 XRP |
0.6046 USDT |
0.6046 USDT |
0.6478 USDT |
0.6478 USDT |
| 2022-02-03 |
0.6009 USDT |
90,900.1624 XRP |
0.5980 USDT |
0.5899 USDT |
0.6060 USDT |
0.6035 USDT |
| 2022-02-02 |
0.6131 USDT |
40,989.0308 XRP |
0.6312 USDT |
0.5958 USDT |
0.6312 USDT |
0.6038 USDT |
| 2022-02-01 |
0.6199 USDT |
148,449.8005 XRP |
0.6165 USDT |
0.6113 USDT |
0.6291 USDT |
0.6291 USDT |
| 2022-01-31 |
0.5949 USDT |
85,910.0160 XRP |
0.6000 USDT |
0.5810 USDT |
0.6237 USDT |
0.6202 USDT |
| 2022-01-30 |
0.6118 USDT |
89,481.1915 XRP |
0.6191 USDT |
0.5980 USDT |
0.6227 USDT |
0.6070 USDT |
| 2022-01-29 |
0.6137 USDT |
250,613.7859 XRP |
0.6109 USDT |
0.6095 USDT |
0.6248 USDT |
0.6155 USDT |
| 2022-01-28 |
0.6025 USDT |
99,068.5708 XRP |
0.6104 USDT |
0.5923 USDT |
0.6115 USDT |
0.6115 USDT |
| 2022-01-27 |
0.6030 USDT |
109,645.3336 XRP |
0.6196 USDT |
0.5914 USDT |
0.6196 USDT |
0.6070 USDT |
| 2022-01-26 |
0.6255 USDT |
411,143.3286 XRP |
0.6146 USDT |
0.6060 USDT |
0.6566 USDT |
0.6076 USDT |
| 2022-01-25 |
0.6078 USDT |
288,596.8271 XRP |
0.6011 USDT |
0.5902 USDT |
0.6210 USDT |
0.6199 USDT |
| 2022-01-24 |
0.5798 USDT |
660,001.0242 XRP |
0.6278 USDT |
0.5549 USDT |
0.6278 USDT |
0.6072 USDT |
| 2022-01-23 |
0.6085 USDT |
424,308.5243 XRP |
0.5947 USDT |
0.5920 USDT |
0.6326 USDT |
0.6288 USDT |
| 2022-01-22 |
0.5884 USDT |
1,292,746.7201 XRP |
0.6424 USDT |
0.5544 USDT |
0.6528 USDT |
0.5894 USDT |
| 2022-01-21 |
0.6763 USDT |
589,103.1735 XRP |
0.7179 USDT |
0.6149 USDT |
0.7259 USDT |
0.6289 USDT |
| 2022-01-20 |
0.7476 USDT |
221,826.5498 XRP |
0.7394 USDT |
0.7300 USDT |
0.7579 USDT |
0.7345 USDT |
| 2022-01-19 |
0.7377 USDT |
235,005.4920 XRP |
0.7494 USDT |
0.7248 USDT |
0.7519 USDT |
0.7414 USDT |
| 2022-01-18 |
0.7462 USDT |
275,427.9719 XRP |
0.7658 USDT |
0.7383 USDT |
0.7659 USDT |
0.7559 USDT |
| 2022-01-17 |
0.7601 USDT |
128,447.6367 XRP |
0.7737 USDT |
0.7502 USDT |
0.7749 USDT |
0.7574 USDT |
| 2022-01-16 |
0.7775 USDT |
134,910.0437 XRP |
0.7796 USDT |
0.7689 USDT |
0.7824 USDT |
0.7785 USDT |
| 2022-01-15 |
0.7800 USDT |
173,816.5442 XRP |
0.7729 USDT |
0.7692 USDT |
0.7891 USDT |
0.7838 USDT |
| 2022-01-14 |
0.7741 USDT |
252,704.0351 XRP |
0.7670 USDT |
0.7535 USDT |
0.7924 USDT |
0.7760 USDT |
| 2022-01-13 |
0.7782 USDT |
193,571.7756 XRP |
0.7992 USDT |
0.7642 USDT |
0.8002 USDT |
0.7673 USDT |
| 2022-01-12 |
0.7841 USDT |
286,740.6402 XRP |
0.7759 USDT |
0.7593 USDT |
0.8002 USDT |
0.8002 USDT |
| 2022-01-11 |
0.7502 USDT |
253,330.2631 XRP |
0.7348 USDT |
0.7325 USDT |
0.7745 USDT |
0.7745 USDT |
| 2022-01-10 |
0.7319 USDT |
404,682.4210 XRP |
0.7548 USDT |
0.7020 USDT |
0.7557 USDT |
0.7348 USDT |
| 2022-01-09 |
0.7498 USDT |
152,448.8894 XRP |
0.7467 USDT |
0.7405 USDT |
0.7652 USDT |
0.7549 USDT |
| 2022-01-08 |
0.7520 USDT |
279,492.1923 XRP |
0.7651 USDT |
0.7248 USDT |
0.7734 USDT |
0.7464 USDT |