Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
0.7544 USDT |
431,571.6144 XRP |
0.7793 USDT |
0.7320 USDT |
0.7793 USDT |
0.7618 USDT |
| 2022-01-06 |
0.7593 USDT |
402,950.6978 XRP |
0.7690 USDT |
0.7441 USDT |
0.7847 USDT |
0.7793 USDT |
| 2022-01-05 |
0.7957 USDT |
407,344.3679 XRP |
0.8300 USDT |
0.7141 USDT |
0.8327 USDT |
0.7724 USDT |
| 2022-01-04 |
0.8292 USDT |
236,118.3198 XRP |
0.8281 USDT |
0.8172 USDT |
0.8451 USDT |
0.8309 USDT |
| 2022-01-03 |
0.8379 USDT |
299,693.1664 XRP |
0.8565 USDT |
0.8232 USDT |
0.8565 USDT |
0.8310 USDT |
| 2022-01-02 |
0.8495 USDT |
202,676.5787 XRP |
0.8432 USDT |
0.8388 USDT |
0.8638 USDT |
0.8574 USDT |
| 2022-01-01 |
0.8413 USDT |
354,892.9834 XRP |
0.8304 USDT |
0.8293 USDT |
0.8532 USDT |
0.8478 USDT |
| 2021-12-31 |
0.8343 USDT |
374,581.7428 XRP |
0.8389 USDT |
0.8057 USDT |
0.8534 USDT |
0.8324 USDT |
| 2021-12-30 |
0.8290 USDT |
527,734.0400 XRP |
0.8134 USDT |
0.8057 USDT |
0.8510 USDT |
0.8385 USDT |
| 2021-12-29 |
0.8373 USDT |
754,552.9740 XRP |
0.8520 USDT |
0.8114 USDT |
0.8628 USDT |
0.8177 USDT |
| 2021-12-28 |
0.8853 USDT |
574,872.3275 XRP |
0.9229 USDT |
0.8522 USDT |
0.9253 USDT |
0.8594 USDT |
| 2021-12-27 |
0.9305 USDT |
244,505.4523 XRP |
0.9210 USDT |
0.9157 USDT |
0.9512 USDT |
0.9324 USDT |
| 2021-12-26 |
0.9176 USDT |
303,889.3850 XRP |
0.9219 USDT |
0.9102 USDT |
0.9319 USDT |
0.9206 USDT |
| 2021-12-25 |
0.9228 USDT |
248,779.6127 XRP |
0.9045 USDT |
0.9045 USDT |
0.9309 USDT |
0.9276 USDT |
| 2021-12-24 |
0.9580 USDT |
506,074.2968 XRP |
0.9950 USDT |
0.8989 USDT |
0.9950 USDT |
0.9115 USDT |
| 2021-12-23 |
0.9866 USDT |
826,439.5832 XRP |
0.9501 USDT |
0.9393 USDT |
1.0159 USDT |
0.9910 USDT |
| 2021-12-22 |
0.9508 USDT |
563,259.7066 XRP |
0.9494 USDT |
0.9248 USDT |
0.9711 USDT |
0.9637 USDT |
| 2021-12-21 |
0.8982 USDT |
882,238.8414 XRP |
0.8824 USDT |
0.7991 USDT |
0.9576 USDT |
0.9505 USDT |
| 2021-12-20 |
0.8698 USDT |
778,257.9506 XRP |
0.8333 USDT |
0.8284 USDT |
0.9124 USDT |
0.8823 USDT |
| 2021-12-19 |
0.8338 USDT |
411,918.4065 XRP |
0.8271 USDT |
0.8235 USDT |
0.8444 USDT |
0.8380 USDT |