Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.5724 USDT |
334,311.2135 XRP |
0.5670 USDT |
0.5636 USDT |
0.5831 USDT |
0.5761 USDT |
| 2024-08-12 |
0.5699 USDT |
305,309.9125 XRP |
0.5520 USDT |
0.5513 USDT |
0.5789 USDT |
0.5681 USDT |
| 2024-08-11 |
0.5676 USDT |
59,856.2848 XRP |
0.5831 USDT |
0.5459 USDT |
0.5925 USDT |
0.5527 USDT |
| 2024-08-10 |
0.5930 USDT |
207,015.7633 XRP |
0.5801 USDT |
0.5784 USDT |
0.6024 USDT |
0.5854 USDT |
| 2024-08-09 |
0.5959 USDT |
230,417.9258 XRP |
0.6154 USDT |
0.5680 USDT |
0.6241 USDT |
0.5807 USDT |
| 2024-08-08 |
0.6097 USDT |
584,457.7257 XRP |
0.6008 USDT |
0.5796 USDT |
0.6418 USDT |
0.6191 USDT |
| 2024-08-07 |
0.5649 USDT |
1,746,427.2980 XRP |
0.5039 USDT |
0.4930 USDT |
0.6430 USDT |
0.6052 USDT |
| 2024-08-06 |
0.5106 USDT |
1,015,208.2667 XRP |
0.4898 USDT |
0.4898 USDT |
0.5178 USDT |
0.5059 USDT |
| 2024-08-05 |
0.4776 USDT |
1,075,752.3545 XRP |
0.5255 USDT |
0.4321 USDT |
0.5255 USDT |
0.4920 USDT |
| 2024-08-04 |
0.5325 USDT |
338,607.4766 XRP |
0.5547 USDT |
0.5141 USDT |
0.5588 USDT |
0.5266 USDT |
| 2024-08-03 |
0.5598 USDT |
210,819.8472 XRP |
0.5618 USDT |
0.5415 USDT |
0.5775 USDT |
0.5566 USDT |
| 2024-08-02 |
0.5652 USDT |
255,124.2958 XRP |
0.5948 USDT |
0.5470 USDT |
0.5948 USDT |
0.5591 USDT |
| 2024-08-01 |
0.6011 USDT |
1,015,010.1747 XRP |
0.6242 USDT |
0.5681 USDT |
0.6295 USDT |
0.5996 USDT |
| 2024-07-31 |
0.6407 USDT |
1,340,545.5682 XRP |
0.6273 USDT |
0.6228 USDT |
0.6573 USDT |
0.6239 USDT |
| 2024-07-30 |
0.6245 USDT |
2,421,325.5673 XRP |
0.6009 USDT |
0.5960 USDT |
0.6367 USDT |
0.6270 USDT |
| 2024-07-29 |
0.6043 USDT |
839,904.0958 XRP |
0.6023 USDT |
0.5924 USDT |
0.6117 USDT |
0.6008 USDT |
| 2024-07-28 |
0.6051 USDT |
116,553.9039 XRP |
0.5948 USDT |
0.5913 USDT |
0.6133 USDT |
0.6020 USDT |
| 2024-07-27 |
0.5958 USDT |
574,306.0181 XRP |
0.6011 USDT |
0.5842 USDT |
0.6081 USDT |
0.5972 USDT |
| 2024-07-26 |
0.6007 USDT |
1,092,736.9202 XRP |
0.5978 USDT |
0.5866 USDT |
0.6083 USDT |
0.6037 USDT |
| 2024-07-25 |
0.6055 USDT |
1,514,485.2755 XRP |
0.6203 USDT |
0.5854 USDT |
0.6253 USDT |
0.5982 USDT |
| 2024-07-24 |
0.6240 USDT |
457,934.0778 XRP |
0.5989 USDT |
0.5925 USDT |
0.6320 USDT |
0.6154 USDT |
| 2024-07-23 |
0.5981 USDT |
885,498.2496 XRP |
0.6070 USDT |
0.5798 USDT |
0.6166 USDT |
0.5963 USDT |
| 2024-07-22 |
0.6124 USDT |
1,030,557.2082 XRP |
0.5960 USDT |
0.5865 USDT |
0.6229 USDT |
0.6024 USDT |
| 2024-07-21 |
0.5865 USDT |
301,667.2668 XRP |
0.5941 USDT |
0.5727 USDT |
0.6068 USDT |
0.5950 USDT |
| 2024-07-20 |
0.5872 USDT |
614,245.5220 XRP |
0.5741 USDT |
0.5713 USDT |
0.6191 USDT |
0.5933 USDT |
| 2024-07-19 |
0.5614 USDT |
1,637,637.5956 XRP |
0.5682 USDT |
0.5404 USDT |
0.5854 USDT |
0.5727 USDT |
| 2024-07-18 |
0.5828 USDT |
2,121,304.0097 XRP |
0.6291 USDT |
0.5580 USDT |
0.6367 USDT |
0.5710 USDT |
| 2024-07-17 |
0.6171 USDT |
831,428.8552 XRP |
0.5788 USDT |
0.5779 USDT |
0.6500 USDT |
0.6307 USDT |
| 2024-07-16 |
0.5675 USDT |
447,361.7822 XRP |
0.5383 USDT |
0.5340 USDT |
0.5937 USDT |
0.5786 USDT |
| 2024-07-15 |
0.5325 USDT |
172,787.4426 XRP |
0.5234 USDT |
0.5203 USDT |
0.5394 USDT |
0.5361 USDT |
| 2024-07-14 |
0.5282 USDT |
164,851.2028 XRP |
0.5245 USDT |
0.5141 USDT |
0.5395 USDT |
0.5245 USDT |
| 2024-07-13 |
0.5136 USDT |
385,895.1960 XRP |
0.4743 USDT |
0.4737 USDT |
0.5659 USDT |
0.5263 USDT |
| 2024-07-12 |
0.4659 USDT |
363,809.5253 XRP |
0.4489 USDT |
0.4451 USDT |
0.4778 USDT |
0.4751 USDT |
| 2024-07-11 |
0.4477 USDT |
172,537.0698 XRP |
0.4399 USDT |
0.4364 USDT |
0.4542 USDT |
0.4491 USDT |
| 2024-07-10 |
0.4350 USDT |
277,782.8741 XRP |
0.4357 USDT |
0.4315 USDT |
0.4423 USDT |
0.4385 USDT |
| 2024-07-09 |
0.4349 USDT |
226,263.0868 XRP |
0.4307 USDT |
0.4272 USDT |
0.4382 USDT |
0.4360 USDT |
| 2024-07-08 |
0.4251 USDT |
198,965.3949 XRP |
0.4181 USDT |
0.4037 USDT |
0.4435 USDT |
0.4317 USDT |
| 2024-07-07 |
0.4428 USDT |
458,494.9853 XRP |
0.4488 USDT |
0.4210 USDT |
0.4492 USDT |
0.4227 USDT |
| 2024-07-06 |
0.4445 USDT |
46,130.4044 XRP |
0.4244 USDT |
0.4244 USDT |
0.4497 USDT |
0.4493 USDT |
| 2024-07-05 |
0.4105 USDT |
733,822.2549 XRP |
0.4330 USDT |
0.3795 USDT |
0.4347 USDT |
0.4269 USDT |
| 2024-07-04 |
0.4468 USDT |
477,514.1826 XRP |
0.4680 USDT |
0.4321 USDT |
0.4690 USDT |
0.4341 USDT |
| 2024-07-03 |
0.4792 USDT |
226,729.8358 XRP |
0.4855 USDT |
0.4615 USDT |
0.4862 USDT |
0.4673 USDT |
| 2024-07-02 |
0.4826 USDT |
142,398.6279 XRP |
0.4772 USDT |
0.4762 USDT |
0.4887 USDT |
0.4848 USDT |
| 2024-07-01 |
0.4798 USDT |
177,195.3793 XRP |
0.4764 USDT |
0.4760 USDT |
0.4842 USDT |
0.4771 USDT |
| 2024-06-30 |
0.4734 USDT |
86,454.9097 XRP |
0.4726 USDT |
0.4706 USDT |
0.4776 USDT |
0.4768 USDT |
| 2024-06-29 |
0.4745 USDT |
223,381.4563 XRP |
0.4727 USDT |
0.4722 USDT |
0.4766 USDT |
0.4725 USDT |
| 2024-06-28 |
0.4768 USDT |
308,399.1319 XRP |
0.4755 USDT |
0.4698 USDT |
0.4808 USDT |
0.4721 USDT |
| 2024-06-27 |
0.4695 USDT |
171,636.4805 XRP |
0.4690 USDT |
0.4662 USDT |
0.4767 USDT |
0.4753 USDT |
| 2024-06-26 |
0.4724 USDT |
257,577.3925 XRP |
0.4750 USDT |
0.4659 USDT |
0.4775 USDT |
0.4705 USDT |
| 2024-06-25 |
0.4760 USDT |
154,758.9363 XRP |
0.4744 USDT |
0.4732 USDT |
0.4800 USDT |
0.4748 USDT |