Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-09 |
0.8076 USDT |
62,303.4587 XRP |
0.7821 USDT |
0.7660 USDT |
0.8277 USDT |
0.8183 USDT |
| 2021-08-08 |
0.7985 USDT |
136,198.2188 XRP |
0.8266 USDT |
0.7730 USDT |
0.8380 USDT |
0.7926 USDT |
| 2021-08-07 |
0.7834 USDT |
132,762.7540 XRP |
0.7510 USDT |
0.7460 USDT |
0.8121 USDT |
0.8107 USDT |
| 2021-08-06 |
0.7355 USDT |
98,887.5544 XRP |
0.7371 USDT |
0.7259 USDT |
0.7532 USDT |
0.7458 USDT |
| 2021-08-05 |
0.7285 USDT |
74,710.7551 XRP |
0.7251 USDT |
0.7101 USDT |
0.7376 USDT |
0.7360 USDT |
| 2021-08-04 |
0.7193 USDT |
148,027.8630 XRP |
0.7205 USDT |
0.6964 USDT |
0.7350 USDT |
0.7320 USDT |
| 2021-08-03 |
0.7152 USDT |
61,365.1290 XRP |
0.7299 USDT |
0.7035 USDT |
0.7388 USDT |
0.7164 USDT |
| 2021-08-02 |
0.7300 USDT |
40,881.8286 XRP |
0.7257 USDT |
0.7099 USDT |
0.7541 USDT |
0.7325 USDT |
| 2021-08-01 |
0.7627 USDT |
42,619.7886 XRP |
0.7441 USDT |
0.7415 USDT |
0.7726 USDT |
0.7440 USDT |
| 2021-07-31 |
0.7488 USDT |
29,249.0142 XRP |
0.7524 USDT |
0.7427 USDT |
0.7572 USDT |
0.7551 USDT |
| 2021-07-30 |
0.7401 USDT |
58,994.5225 XRP |
0.7477 USDT |
0.7163 USDT |
0.7624 USDT |
0.7501 USDT |
| 2021-07-29 |
0.7357 USDT |
1,660,185.5921 XRP |
0.7202 USDT |
0.6976 USDT |
0.7637 USDT |
0.7637 USDT |
| 2021-07-28 |
0.7204 USDT |
206,288.0461 XRP |
0.6378 USDT |
0.6368 USDT |
0.7533 USDT |
0.7067 USDT |
| 2021-07-27 |
0.6352 USDT |
86,430.8194 XRP |
0.6220 USDT |
0.6144 USDT |
0.6508 USDT |
0.6383 USDT |
| 2021-07-26 |
0.6333 USDT |
102,234.5063 XRP |
0.6094 USDT |
0.6054 USDT |
0.6753 USDT |
0.6235 USDT |
| 2021-07-25 |
0.6047 USDT |
68,824.0471 XRP |
0.6086 USDT |
0.5931 USDT |
0.6105 USDT |
0.6066 USDT |
| 2021-07-24 |
0.6067 USDT |
107,933.9365 XRP |
0.6115 USDT |
0.6017 USDT |
0.6115 USDT |
0.6080 USDT |
| 2021-07-23 |
0.5934 USDT |
73,200.7598 XRP |
0.5916 USDT |
0.5758 USDT |
0.6079 USDT |
0.5999 USDT |
| 2021-07-22 |
0.5772 USDT |
139,690.0643 XRP |
0.5666 USDT |
0.5665 USDT |
0.6015 USDT |
0.5914 USDT |
| 2021-07-21 |
0.5603 USDT |
72,754.2415 XRP |
0.5290 USDT |
0.5210 USDT |
0.5806 USDT |
0.5630 USDT |
| 2021-07-20 |
0.5362 USDT |
131,907.8575 XRP |
0.5569 USDT |
0.5125 USDT |
0.5644 USDT |
0.5290 USDT |
| 2021-07-19 |
0.5668 USDT |
155,764.0135 XRP |
0.5865 USDT |
0.5550 USDT |
0.5880 USDT |
0.5616 USDT |
| 2021-07-18 |
0.5857 USDT |
44,553.4402 XRP |
0.5838 USDT |
0.5734 USDT |
0.6005 USDT |
0.5840 USDT |
| 2021-07-17 |
0.5836 USDT |
34,311.9852 XRP |
0.5930 USDT |
0.5629 USDT |
0.5973 USDT |
0.5927 USDT |
| 2021-07-16 |
0.5946 USDT |
141,195.4292 XRP |
0.5975 USDT |
0.5877 USDT |
0.6128 USDT |
0.5906 USDT |
| 2021-07-15 |
0.6079 USDT |
29,784.1732 XRP |
0.6175 USDT |
0.5867 USDT |
0.6208 USDT |
0.6030 USDT |
| 2021-07-14 |
0.6035 USDT |
23,858.0787 XRP |
0.6178 USDT |
0.5886 USDT |
0.6215 USDT |
0.6215 USDT |
| 2021-07-13 |
0.6220 USDT |
14,868.1916 XRP |
0.6276 USDT |
0.6125 USDT |
0.6340 USDT |
0.6200 USDT |
| 2021-07-12 |
0.6339 USDT |
41,495.5458 XRP |
0.6456 USDT |
0.6226 USDT |
0.6528 USDT |
0.6252 USDT |
| 2021-07-11 |
0.6247 USDT |
17,352.7369 XRP |
0.6261 USDT |
0.6181 USDT |
0.6413 USDT |
0.6413 USDT |
| 2021-07-10 |
0.6251 USDT |
23,111.8823 XRP |
0.6460 USDT |
0.6166 USDT |
0.6460 USDT |
0.6210 USDT |
| 2021-07-09 |
0.6176 USDT |
61,857.0474 XRP |
0.6191 USDT |
0.6036 USDT |
0.6413 USDT |
0.6389 USDT |
| 2021-07-08 |
0.6322 USDT |
52,970.4828 XRP |
0.6500 USDT |
0.6120 USDT |
0.6500 USDT |
0.6228 USDT |
| 2021-07-07 |
0.6660 USDT |
185,465.3728 XRP |
0.6619 USDT |
0.6506 USDT |
0.6747 USDT |
0.6506 USDT |
| 2021-07-06 |
0.6639 USDT |
11,376.6233 XRP |
0.6767 USDT |
0.6574 USDT |
0.6797 USDT |
0.6599 USDT |
| 2021-07-05 |
0.6655 USDT |
3,639.4148 XRP |
0.6745 USDT |
0.6500 USDT |
0.6790 USDT |
0.6652 USDT |
| 2021-07-04 |
0.6951 USDT |
33,238.0049 XRP |
0.6875 USDT |
0.6875 USDT |
0.7078 USDT |
0.6950 USDT |
| 2021-07-03 |
0.6760 USDT |
115,093.8627 XRP |
0.6550 USDT |
0.6550 USDT |
0.6829 USDT |
0.6704 USDT |
| 2021-07-02 |
0.6468 USDT |
6,318.8733 XRP |
0.6658 USDT |
0.6362 USDT |
0.6658 USDT |
0.6432 USDT |
| 2021-07-01 |
0.6619 USDT |
15,658.5924 XRP |
0.6888 USDT |
0.6493 USDT |
0.6888 USDT |
0.6607 USDT |
| 2021-06-30 |
0.6775 USDT |
18,417.3293 XRP |
0.6996 USDT |
0.6559 USDT |
0.6996 USDT |
0.6891 USDT |
| 2021-06-29 |
0.6699 USDT |
29,168.3994 XRP |
0.6522 USDT |
0.6489 USDT |
0.7190 USDT |
0.7050 USDT |
| 2021-06-28 |
0.6382 USDT |
9,344.2777 XRP |
0.6489 USDT |
0.6268 USDT |
0.6509 USDT |
0.6509 USDT |
| 2021-06-27 |
0.6206 USDT |
2,523.9581 XRP |
0.6196 USDT |
0.6051 USDT |
0.6274 USDT |
0.6332 USDT |
| 2021-06-26 |
0.6132 USDT |
5,908.4795 XRP |
0.6080 USDT |
0.5914 USDT |
0.6269 USDT |
0.6026 USDT |
| 2021-06-25 |
0.6256 USDT |
10,039.9128 XRP |
0.6610 USDT |
0.6074 USDT |
0.6768 USDT |
0.6101 USDT |
| 2021-06-24 |
0.6794 USDT |
39,894.6123 XRP |
0.6498 USDT |
0.6212 USDT |
0.6900 USDT |
0.6704 USDT |
| 2021-06-23 |
0.5770 USDT |
37,902.1200 XRP |
0.5250 USDT |
0.5250 USDT |
0.6593 USDT |
0.6342 USDT |
| 2021-06-22 |
0.5766 USDT |
101,420.9939 XRP |
0.6231 USDT |
0.5162 USDT |
0.6231 USDT |
0.5400 USDT |
| 2021-06-21 |
0.6613 USDT |
162,095.3393 XRP |
0.7226 USDT |
0.6091 USDT |
0.7234 USDT |
0.6091 USDT |