Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-18 |
0.8202 USDT |
345,216.2154 XRP |
0.7929 USDT |
0.7929 USDT |
0.8346 USDT |
0.8280 USDT |
| 2021-12-17 |
0.8040 USDT |
611,832.6808 XRP |
0.8044 USDT |
0.7768 USDT |
0.8300 USDT |
0.7992 USDT |
| 2021-12-16 |
0.8229 USDT |
324,412.7867 XRP |
0.8289 USDT |
0.8048 USDT |
0.8336 USDT |
0.8081 USDT |
| 2021-12-15 |
0.8106 USDT |
382,480.0457 XRP |
0.8079 USDT |
0.7781 USDT |
0.8380 USDT |
0.8278 USDT |
| 2021-12-14 |
0.7935 USDT |
743,442.1481 XRP |
0.7763 USDT |
0.7743 USDT |
0.8876 USDT |
0.8123 USDT |
| 2021-12-13 |
0.7966 USDT |
812,375.3054 XRP |
0.8434 USDT |
0.7619 USDT |
0.8435 USDT |
0.7834 USDT |
| 2021-12-12 |
0.8332 USDT |
385,871.9908 XRP |
0.8391 USDT |
0.8098 USDT |
0.8557 USDT |
0.8403 USDT |
| 2021-12-11 |
0.8264 USDT |
758,184.0963 XRP |
0.8005 USDT |
0.7901 USDT |
0.8424 USDT |
0.8372 USDT |
| 2021-12-10 |
0.8428 USDT |
1,074,709.6800 XRP |
0.8605 USDT |
0.8038 USDT |
0.8814 USDT |
0.8038 USDT |
| 2021-12-09 |
0.8810 USDT |
1,156,191.2186 XRP |
0.8669 USDT |
0.8339 USDT |
0.9699 USDT |
0.8783 USDT |
| 2021-12-08 |
0.8411 USDT |
760,504.4318 XRP |
0.8073 USDT |
0.8041 USDT |
0.8859 USDT |
0.8590 USDT |
| 2021-12-07 |
0.8294 USDT |
733,279.1937 XRP |
0.8224 USDT |
0.8060 USDT |
0.8459 USDT |
0.8154 USDT |
| 2021-12-06 |
0.7813 USDT |
1,681,847.4873 XRP |
0.7993 USDT |
0.7498 USDT |
0.8305 USDT |
0.8247 USDT |
| 2021-12-05 |
0.8098 USDT |
1,176,998.0110 XRP |
0.8482 USDT |
0.7820 USDT |
0.8601 USDT |
0.8026 USDT |
| 2021-12-04 |
0.7999 USDT |
1,253,674.5093 XRP |
0.9198 USDT |
0.6400 USDT |
0.9850 USDT |
0.8369 USDT |
| 2021-12-03 |
0.9466 USDT |
523,552.4724 XRP |
0.9698 USDT |
0.8990 USDT |
0.9809 USDT |
0.9252 USDT |
| 2021-12-02 |
0.9732 USDT |
324,547.6245 XRP |
0.9832 USDT |
0.9616 USDT |
0.9843 USDT |
0.9763 USDT |
| 2021-12-01 |
1.0035 USDT |
394,065.6398 XRP |
0.9979 USDT |
0.9858 USDT |
1.0156 USDT |
0.9908 USDT |
| 2021-11-30 |
1.0004 USDT |
639,417.1448 XRP |
1.0000 USDT |
0.9712 USDT |
1.0250 USDT |
0.9983 USDT |
| 2021-11-29 |
0.9791 USDT |
330,278.4013 XRP |
0.9693 USDT |
0.9629 USDT |
0.9992 USDT |
0.9952 USDT |
| 2021-11-28 |
0.9218 USDT |
187,346.4905 XRP |
0.9429 USDT |
0.8900 USDT |
0.9618 USDT |
0.9618 USDT |
| 2021-11-27 |
0.9519 USDT |
353,912.2383 XRP |
0.9392 USDT |
0.9351 USDT |
0.9647 USDT |
0.9429 USDT |
| 2021-11-26 |
0.9594 USDT |
1,003,715.7585 XRP |
1.0379 USDT |
0.9082 USDT |
1.0428 USDT |
0.9436 USDT |
| 2021-11-25 |
1.0428 USDT |
338,862.9880 XRP |
1.0310 USDT |
1.0229 USDT |
1.0579 USDT |
1.0421 USDT |
| 2021-11-24 |
1.0290 USDT |
320,299.4097 XRP |
1.0724 USDT |
1.0111 USDT |
1.0734 USDT |
1.0284 USDT |
| 2021-11-23 |
1.0450 USDT |
374,408.0557 XRP |
1.0361 USDT |
1.0200 USDT |
1.0712 USDT |
1.0632 USDT |
| 2021-11-22 |
1.0454 USDT |
457,888.1881 XRP |
1.0489 USDT |
1.0300 USDT |
1.0671 USDT |
1.0356 USDT |
| 2021-11-21 |
1.0786 USDT |
370,144.7314 XRP |
1.0959 USDT |
1.0655 USDT |
1.0971 USDT |
1.0753 USDT |
| 2021-11-20 |
1.0945 USDT |
183,610.7225 XRP |
1.0967 USDT |
1.0695 USDT |
1.1090 USDT |
1.0963 USDT |
| 2021-11-19 |
1.0571 USDT |
215,547.7029 XRP |
1.0448 USDT |
1.0263 USDT |
1.0983 USDT |
1.0864 USDT |