Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.4751 USDT |
127,144.5054 XRP |
0.4799 USDT |
0.4624 USDT |
0.4823 USDT |
0.4749 USDT |
| 2024-06-23 |
0.4854 USDT |
23,053.2417 XRP |
0.4864 USDT |
0.4746 USDT |
0.4891 USDT |
0.4794 USDT |
| 2024-06-22 |
0.4868 USDT |
28,008.4886 XRP |
0.4890 USDT |
0.4844 USDT |
0.4892 USDT |
0.4865 USDT |
| 2024-06-21 |
0.4888 USDT |
455,577.8199 XRP |
0.4881 USDT |
0.4803 USDT |
0.4953 USDT |
0.4891 USDT |
| 2024-06-20 |
0.4968 USDT |
151,100.0790 XRP |
0.4933 USDT |
0.4891 USDT |
0.5019 USDT |
0.4891 USDT |
| 2024-06-19 |
0.4933 USDT |
174,071.7639 XRP |
0.4898 USDT |
0.4870 USDT |
0.4989 USDT |
0.4921 USDT |
| 2024-06-18 |
0.4949 USDT |
522,784.6791 XRP |
0.5071 USDT |
0.4707 USDT |
0.5162 USDT |
0.4907 USDT |
| 2024-06-17 |
0.5042 USDT |
356,950.2497 XRP |
0.4881 USDT |
0.4842 USDT |
0.5203 USDT |
0.5039 USDT |
| 2024-06-16 |
0.4919 USDT |
77,611.6913 XRP |
0.4891 USDT |
0.4886 USDT |
0.4991 USDT |
0.4887 USDT |
| 2024-06-15 |
0.4892 USDT |
59,997.8063 XRP |
0.4746 USDT |
0.4746 USDT |
0.5049 USDT |
0.4926 USDT |
| 2024-06-14 |
0.4746 USDT |
177,592.0768 XRP |
0.4794 USDT |
0.4602 USDT |
0.4813 USDT |
0.4740 USDT |
| 2024-06-13 |
0.4840 USDT |
238,042.8095 XRP |
0.4907 USDT |
0.4762 USDT |
0.4910 USDT |
0.4770 USDT |
| 2024-06-12 |
0.4853 USDT |
377,121.5611 XRP |
0.4800 USDT |
0.4746 USDT |
0.4979 USDT |
0.4916 USDT |
| 2024-06-11 |
0.4849 USDT |
203,101.2410 XRP |
0.4967 USDT |
0.4718 USDT |
0.4967 USDT |
0.4801 USDT |
| 2024-06-10 |
0.4982 USDT |
121,841.2894 XRP |
0.4983 USDT |
0.4938 USDT |
0.5057 USDT |
0.4968 USDT |
| 2024-06-09 |
0.4958 USDT |
78,778.6465 XRP |
0.4929 USDT |
0.4910 USDT |
0.4990 USDT |
0.4982 USDT |
| 2024-06-08 |
0.4964 USDT |
109,696.2760 XRP |
0.4982 USDT |
0.4900 USDT |
0.5005 USDT |
0.4935 USDT |
| 2024-06-07 |
0.4882 USDT |
426,257.6065 XRP |
0.5213 USDT |
0.4551 USDT |
0.5279 USDT |
0.5008 USDT |
| 2024-06-06 |
0.5242 USDT |
152,166.4929 XRP |
0.5253 USDT |
0.5172 USDT |
0.5281 USDT |
0.5221 USDT |
| 2024-06-05 |
0.5267 USDT |
97,521.5728 XRP |
0.5256 USDT |
0.5245 USDT |
0.5319 USDT |
0.5258 USDT |
| 2024-06-04 |
0.5223 USDT |
95,431.8409 XRP |
0.5199 USDT |
0.5187 USDT |
0.5298 USDT |
0.5252 USDT |
| 2024-06-03 |
0.5203 USDT |
226,526.4856 XRP |
0.5151 USDT |
0.5121 USDT |
0.5227 USDT |
0.5198 USDT |
| 2024-06-02 |
0.5154 USDT |
43,077.0875 XRP |
0.5188 USDT |
0.5082 USDT |
0.5203 USDT |
0.5144 USDT |
| 2024-06-01 |
0.5196 USDT |
27,331.5862 XRP |
0.5184 USDT |
0.5177 USDT |
0.5210 USDT |
0.5182 USDT |
| 2024-05-31 |
0.5182 USDT |
235,266.1989 XRP |
0.5187 USDT |
0.5131 USDT |
0.5255 USDT |
0.5187 USDT |
| 2024-05-30 |
0.5192 USDT |
467,573.0752 XRP |
0.5254 USDT |
0.5131 USDT |
0.5276 USDT |
0.5195 USDT |
| 2024-05-29 |
0.5277 USDT |
132,486.8721 XRP |
0.5287 USDT |
0.5203 USDT |
0.5329 USDT |
0.5241 USDT |
| 2024-05-28 |
0.5294 USDT |
140,920.6151 XRP |
0.5341 USDT |
0.5213 USDT |
0.5342 USDT |
0.5293 USDT |
| 2024-05-27 |
0.5302 USDT |
170,801.6956 XRP |
0.5280 USDT |
0.5232 USDT |
0.5404 USDT |
0.5338 USDT |
| 2024-05-26 |
0.5376 USDT |
46,689.2185 XRP |
0.5412 USDT |
0.5276 USDT |
0.5420 USDT |
0.5303 USDT |
| 2024-05-25 |
0.5379 USDT |
37,392.9435 XRP |
0.5348 USDT |
0.5334 USDT |
0.5422 USDT |
0.5402 USDT |
| 2024-05-24 |
0.5287 USDT |
93,998.2300 XRP |
0.5271 USDT |
0.5171 USDT |
0.5372 USDT |
0.5351 USDT |
| 2024-05-23 |
0.5267 USDT |
1,474,954.3104 XRP |
0.5272 USDT |
0.5023 USDT |
0.5481 USDT |
0.5287 USDT |
| 2024-05-22 |
0.5325 USDT |
707,415.4972 XRP |
0.5357 USDT |
0.5227 USDT |
0.5376 USDT |
0.5264 USDT |
| 2024-05-21 |
0.5389 USDT |
2,067,127.2100 XRP |
0.5376 USDT |
0.5322 USDT |
0.5560 USDT |
0.5360 USDT |
| 2024-05-20 |
0.5217 USDT |
302,181.8089 XRP |
0.5098 USDT |
0.5069 USDT |
0.5372 USDT |
0.5372 USDT |
| 2024-05-19 |
0.5175 USDT |
16,779.7932 XRP |
0.5215 USDT |
0.5070 USDT |
0.5232 USDT |
0.5095 USDT |
| 2024-05-18 |
0.5217 USDT |
73,962.4727 XRP |
0.5234 USDT |
0.5191 USDT |
0.5255 USDT |
0.5207 USDT |
| 2024-05-17 |
0.5227 USDT |
67,215.7903 XRP |
0.5157 USDT |
0.5140 USDT |
0.5284 USDT |
0.5242 USDT |
| 2024-05-16 |
0.5172 USDT |
296,359.1724 XRP |
0.5184 USDT |
0.5125 USDT |
0.5224 USDT |
0.5152 USDT |
| 2024-05-15 |
0.5050 USDT |
213,963.0895 XRP |
0.5000 USDT |
0.4969 USDT |
0.5193 USDT |
0.5179 USDT |
| 2024-05-14 |
0.5040 USDT |
408,351.4461 XRP |
0.5051 USDT |
0.4979 USDT |
0.5129 USDT |
0.5002 USDT |
| 2024-05-13 |
0.5046 USDT |
244,405.3831 XRP |
0.4995 USDT |
0.4870 USDT |
0.5117 USDT |
0.5043 USDT |
| 2024-05-12 |
0.5016 USDT |
183,515.3175 XRP |
0.5056 USDT |
0.4959 USDT |
0.5083 USDT |
0.4994 USDT |
| 2024-05-11 |
0.5040 USDT |
64,920.8128 XRP |
0.5020 USDT |
0.5009 USDT |
0.5071 USDT |
0.5059 USDT |
| 2024-05-10 |
0.5127 USDT |
372,467.8117 XRP |
0.5205 USDT |
0.4978 USDT |
0.5205 USDT |
0.5025 USDT |
| 2024-05-09 |
0.5170 USDT |
59,826.1588 XRP |
0.5177 USDT |
0.5090 USDT |
0.5237 USDT |
0.5209 USDT |