Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-29 |
1.0688 USDT |
114,333.6928 XRP |
1.0610 USDT |
1.0548 USDT |
1.0872 USDT |
1.0759 USDT |
| 2021-10-28 |
1.0365 USDT |
798,144.8664 XRP |
0.9971 USDT |
0.9831 USDT |
1.0784 USDT |
1.0623 USDT |
| 2021-10-27 |
1.0222 USDT |
671,671.8519 XRP |
1.1107 USDT |
0.9927 USDT |
1.1210 USDT |
0.9956 USDT |
| 2021-10-26 |
1.1116 USDT |
216,936.7208 XRP |
1.0997 USDT |
1.0984 USDT |
1.1591 USDT |
1.1102 USDT |
| 2021-10-25 |
1.0944 USDT |
121,163.6485 XRP |
1.0858 USDT |
1.0858 USDT |
1.0982 USDT |
1.0952 USDT |
| 2021-10-24 |
1.0820 USDT |
285,294.1522 XRP |
1.0899 USDT |
1.0670 USDT |
1.0915 USDT |
1.0777 USDT |
| 2021-10-23 |
1.0901 USDT |
58,141.5785 XRP |
1.0870 USDT |
1.0837 USDT |
1.0952 USDT |
1.0903 USDT |
| 2021-10-22 |
1.0960 USDT |
62,183.0357 XRP |
1.1073 USDT |
1.0785 USDT |
1.1181 USDT |
1.0900 USDT |
| 2021-10-21 |
1.1340 USDT |
440,717.8365 XRP |
1.1480 USDT |
1.0900 USDT |
1.1603 USDT |
1.0900 USDT |
| 2021-10-20 |
1.1308 USDT |
281,150.7552 XRP |
1.0887 USDT |
1.0886 USDT |
1.1477 USDT |
1.1435 USDT |
| 2021-10-19 |
1.0869 USDT |
76,474.8661 XRP |
1.0859 USDT |
1.0687 USDT |
1.0971 USDT |
1.0902 USDT |
| 2021-10-18 |
1.0889 USDT |
80,411.7100 XRP |
1.0980 USDT |
1.0725 USDT |
1.1046 USDT |
1.0824 USDT |
| 2021-10-17 |
1.0899 USDT |
155,631.7756 XRP |
1.1327 USDT |
1.0231 USDT |
1.1371 USDT |
1.0916 USDT |
| 2021-10-16 |
1.1515 USDT |
177,908.6244 XRP |
1.1408 USDT |
1.1324 USDT |
1.1755 USDT |
1.1415 USDT |
| 2021-10-15 |
1.1272 USDT |
319,986.9286 XRP |
1.1257 USDT |
1.0902 USDT |
1.1573 USDT |
1.1400 USDT |
| 2021-10-14 |
1.1348 USDT |
265,776.4599 XRP |
1.1274 USDT |
1.1220 USDT |
1.1524 USDT |
1.1334 USDT |
| 2021-10-13 |
1.1033 USDT |
194,487.8260 XRP |
1.1015 USDT |
1.0780 USDT |
1.1316 USDT |
1.1275 USDT |
| 2021-10-12 |
1.0890 USDT |
284,960.9562 XRP |
1.1259 USDT |
1.0667 USDT |
1.1259 USDT |
1.1027 USDT |
| 2021-10-11 |
1.1445 USDT |
187,182.5635 XRP |
1.1320 USDT |
1.1088 USDT |
1.1804 USDT |
1.1247 USDT |
| 2021-10-10 |
1.1993 USDT |
423,892.2700 XRP |
1.1592 USDT |
1.1271 USDT |
1.2273 USDT |
1.1382 USDT |
| 2021-10-09 |
1.1528 USDT |
354,426.4384 XRP |
1.0620 USDT |
1.0620 USDT |
1.2066 USDT |
1.1656 USDT |
| 2021-10-08 |
1.0754 USDT |
197,416.3856 XRP |
1.0710 USDT |
1.0575 USDT |
1.0920 USDT |
1.0608 USDT |
| 2021-10-07 |
1.0690 USDT |
174,878.0811 XRP |
1.0761 USDT |
1.0429 USDT |
1.0913 USDT |
1.0754 USDT |
| 2021-10-06 |
1.0705 USDT |
495,573.4489 XRP |
1.0828 USDT |
1.0216 USDT |
1.1033 USDT |
1.0765 USDT |
| 2021-10-05 |
1.0598 USDT |
311,554.5502 XRP |
1.0419 USDT |
1.0409 USDT |
1.0804 USDT |
1.0800 USDT |
| 2021-10-04 |
1.0356 USDT |
252,895.5045 XRP |
1.0521 USDT |
1.0124 USDT |
1.0521 USDT |
1.0515 USDT |
| 2021-10-03 |
1.0629 USDT |
557,937.9823 XRP |
1.0421 USDT |
1.0226 USDT |
1.0867 USDT |
1.0517 USDT |
| 2021-10-02 |
1.0371 USDT |
159,422.8826 XRP |
1.0312 USDT |
1.0116 USDT |
1.0694 USDT |
1.0316 USDT |
| 2021-10-01 |
1.0089 USDT |
1,216,749.9099 XRP |
0.9538 USDT |
0.9464 USDT |
1.0650 USDT |
1.0307 USDT |
| 2021-09-30 |
0.9488 USDT |
1,105,276.2607 XRP |
0.9247 USDT |
0.9247 USDT |
0.9623 USDT |
0.9524 USDT |
| 2021-09-29 |
0.9259 USDT |
685,616.3124 XRP |
0.8962 USDT |
0.8869 USDT |
0.9915 USDT |
0.9287 USDT |
| 2021-09-28 |
0.9157 USDT |
426,593.2174 XRP |
0.9238 USDT |
0.8937 USDT |
0.9409 USDT |
0.8937 USDT |
| 2021-09-27 |
0.9494 USDT |
655,439.7071 XRP |
0.9413 USDT |
0.9203 USDT |
0.9817 USDT |
0.9234 USDT |
| 2021-09-26 |
0.9346 USDT |
1,052,803.2103 XRP |
0.9399 USDT |
0.8939 USDT |
0.9535 USDT |
0.9351 USDT |
| 2021-09-25 |
0.9391 USDT |
3,715,973.5004 XRP |
0.9378 USDT |
0.9176 USDT |
0.9532 USDT |
0.9395 USDT |
| 2021-09-24 |
0.9279 USDT |
3,051,366.6848 XRP |
1.0016 USDT |
0.8915 USDT |
1.0020 USDT |
0.9416 USDT |
| 2021-09-23 |
0.9957 USDT |
1,182,431.6214 XRP |
1.0063 USDT |
0.9694 USDT |
1.0134 USDT |
1.0013 USDT |
| 2021-09-22 |
0.9487 USDT |
1,471,648.0204 XRP |
0.8714 USDT |
0.8685 USDT |
1.0079 USDT |
1.0026 USDT |
| 2021-09-21 |
0.9152 USDT |
716,990.9633 XRP |
0.9174 USDT |
0.8594 USDT |
0.9584 USDT |
0.8704 USDT |
| 2021-09-20 |
0.9665 USDT |
2,539,374.5211 XRP |
1.0381 USDT |
0.8843 USDT |
1.0381 USDT |
0.9213 USDT |
| 2021-09-19 |
1.0641 USDT |
60,385.9105 XRP |
1.0737 USDT |
1.0427 USDT |
1.0827 USDT |
1.0479 USDT |
| 2021-09-18 |
1.0766 USDT |
72,889.9182 XRP |
1.0619 USDT |
1.0569 USDT |
1.0943 USDT |
1.0763 USDT |
| 2021-09-17 |
1.0692 USDT |
125,773.9536 XRP |
1.0886 USDT |
1.0518 USDT |
1.1019 USDT |
1.0640 USDT |
| 2021-09-16 |
1.0970 USDT |
169,575.1195 XRP |
1.1225 USDT |
1.0692 USDT |
1.1265 USDT |
1.0910 USDT |
| 2021-09-15 |
1.0987 USDT |
99,243.5039 XRP |
1.0966 USDT |
1.0799 USDT |
1.1288 USDT |
1.1175 USDT |
| 2021-09-14 |
1.0805 USDT |
179,450.5115 XRP |
1.0625 USDT |
1.0575 USDT |
1.0931 USDT |
1.0899 USDT |
| 2021-09-13 |
1.0643 USDT |
230,105.3934 XRP |
1.1204 USDT |
1.0274 USDT |
1.1222 USDT |
1.0659 USDT |
| 2021-09-12 |
1.0912 USDT |
123,454.9387 XRP |
1.0791 USDT |
1.0584 USDT |
1.1181 USDT |
1.1110 USDT |
| 2021-09-11 |
1.0807 USDT |
90,669.1876 XRP |
1.0551 USDT |
1.0544 USDT |
1.1053 USDT |
1.0710 USDT |
| 2021-09-10 |
1.1134 USDT |
344,967.8185 XRP |
1.0889 USDT |
1.0303 USDT |
1.2420 USDT |
1.0508 USDT |