Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
1.0820 USDT |
918,309.8064 XRP |
1.0915 USDT |
1.0165 USDT |
1.1476 USDT |
1.0300 USDT |
| 2021-11-17 |
1.0837 USDT |
533,775.9006 XRP |
1.0800 USDT |
1.0621 USDT |
1.1103 USDT |
1.0978 USDT |
| 2021-11-16 |
1.1036 USDT |
954,231.1221 XRP |
1.1681 USDT |
1.0485 USDT |
1.1766 USDT |
1.0968 USDT |
| 2021-11-15 |
1.2020 USDT |
576,378.0447 XRP |
1.1895 USDT |
1.1672 USDT |
1.2188 USDT |
1.1743 USDT |
| 2021-11-14 |
1.1850 USDT |
565,922.4413 XRP |
1.1916 USDT |
1.1679 USDT |
1.1963 USDT |
1.1831 USDT |
| 2021-11-13 |
1.1856 USDT |
669,137.5265 XRP |
1.1918 USDT |
1.1700 USDT |
1.2030 USDT |
1.1925 USDT |
| 2021-11-12 |
1.1950 USDT |
725,625.7718 XRP |
1.2143 USDT |
1.1575 USDT |
1.2297 USDT |
1.1934 USDT |
| 2021-11-11 |
1.2110 USDT |
933,711.7372 XRP |
1.1843 USDT |
1.1776 USDT |
1.2513 USDT |
1.2256 USDT |
| 2021-11-10 |
1.2393 USDT |
1,176,557.1501 XRP |
1.2592 USDT |
1.1296 USDT |
1.3430 USDT |
1.1831 USDT |
| 2021-11-09 |
1.2568 USDT |
287,623.0493 XRP |
1.2783 USDT |
1.2305 USDT |
1.2805 USDT |
1.2601 USDT |
| 2021-11-08 |
1.2617 USDT |
305,270.0794 XRP |
1.2245 USDT |
1.2245 USDT |
1.2943 USDT |
1.2849 USDT |
| 2021-11-07 |
1.1958 USDT |
211,728.4475 XRP |
1.1585 USDT |
1.1520 USDT |
1.2309 USDT |
1.2159 USDT |
| 2021-11-06 |
1.1341 USDT |
133,881.1294 XRP |
1.1657 USDT |
1.1186 USDT |
1.1677 USDT |
1.1486 USDT |
| 2021-11-05 |
1.1620 USDT |
72,482.5556 XRP |
1.1863 USDT |
1.1400 USDT |
1.1988 USDT |
1.1539 USDT |
| 2021-11-04 |
1.2092 USDT |
405,823.8662 XRP |
1.2190 USDT |
1.1650 USDT |
1.2552 USDT |
1.1853 USDT |
| 2021-11-03 |
1.1837 USDT |
949,095.4490 XRP |
1.1381 USDT |
1.1272 USDT |
1.2328 USDT |
1.2060 USDT |
| 2021-11-02 |
1.1159 USDT |
291,809.3099 XRP |
1.0950 USDT |
1.0869 USDT |
1.1439 USDT |
1.1254 USDT |
| 2021-11-01 |
1.0888 USDT |
89,010.9649 XRP |
1.1300 USDT |
1.0753 USDT |
1.1300 USDT |
1.0942 USDT |
| 2021-10-31 |
1.1029 USDT |
80,439.1342 XRP |
1.0941 USDT |
1.0750 USDT |
1.1480 USDT |
1.1150 USDT |
| 2021-10-30 |
1.0893 USDT |
110,579.2751 XRP |
1.0758 USDT |
1.0654 USDT |
1.1137 USDT |
1.0654 USDT |