Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
0.5236 USDT |
156,823.8448 XRP |
0.5235 USDT |
0.5161 USDT |
0.5295 USDT |
0.5174 USDT |
| 2024-05-07 |
0.5364 USDT |
228,697.7472 XRP |
0.5394 USDT |
0.5224 USDT |
0.5430 USDT |
0.5237 USDT |
| 2024-05-06 |
0.5423 USDT |
316,521.4599 XRP |
0.5296 USDT |
0.5255 USDT |
0.5693 USDT |
0.5416 USDT |
| 2024-05-05 |
0.5294 USDT |
74,702.1660 XRP |
0.5295 USDT |
0.5241 USDT |
0.5329 USDT |
0.5292 USDT |
| 2024-05-04 |
0.5327 USDT |
151,579.4864 XRP |
0.5312 USDT |
0.5277 USDT |
0.5404 USDT |
0.5301 USDT |
| 2024-05-03 |
0.5240 USDT |
453,606.0047 XRP |
0.5184 USDT |
0.5151 USDT |
0.5450 USDT |
0.5316 USDT |
| 2024-05-02 |
0.5168 USDT |
139,212.3177 XRP |
0.5176 USDT |
0.5076 USDT |
0.5243 USDT |
0.5194 USDT |
| 2024-05-01 |
0.4976 USDT |
376,678.4377 XRP |
0.5010 USDT |
0.4784 USDT |
0.5214 USDT |
0.5182 USDT |
| 2024-04-30 |
0.5054 USDT |
431,774.1264 XRP |
0.5141 USDT |
0.4877 USDT |
0.5193 USDT |
0.4986 USDT |
| 2024-04-29 |
0.5073 USDT |
406,144.1226 XRP |
0.5097 USDT |
0.4990 USDT |
0.5175 USDT |
0.5169 USDT |
| 2024-04-28 |
0.5185 USDT |
87,821.2134 XRP |
0.5179 USDT |
0.5088 USDT |
0.5251 USDT |
0.5088 USDT |
| 2024-04-27 |
0.5153 USDT |
180,829.2273 XRP |
0.5259 USDT |
0.5080 USDT |
0.5259 USDT |
0.5180 USDT |
| 2024-04-26 |
0.5253 USDT |
290,555.4247 XRP |
0.5261 USDT |
0.5151 USDT |
0.5357 USDT |
0.5242 USDT |
| 2024-04-25 |
0.5241 USDT |
549,915.4840 XRP |
0.5270 USDT |
0.5141 USDT |
0.5326 USDT |
0.5260 USDT |
| 2024-04-24 |
0.5346 USDT |
418,124.2191 XRP |
0.5453 USDT |
0.5213 USDT |
0.5515 USDT |
0.5236 USDT |
| 2024-04-23 |
0.5473 USDT |
452,434.6982 XRP |
0.5554 USDT |
0.5419 USDT |
0.5563 USDT |
0.5450 USDT |
| 2024-04-22 |
0.5454 USDT |
534,189.8914 XRP |
0.5244 USDT |
0.5224 USDT |
0.5705 USDT |
0.5580 USDT |
| 2024-04-21 |
0.5274 USDT |
161,040.6444 XRP |
0.5266 USDT |
0.5193 USDT |
0.5361 USDT |
0.5241 USDT |
| 2024-04-20 |
0.5167 USDT |
375,750.7630 XRP |
0.5028 USDT |
0.4989 USDT |
0.5300 USDT |
0.5298 USDT |
| 2024-04-19 |
0.4976 USDT |
302,279.9570 XRP |
0.5020 USDT |
0.4671 USDT |
0.5102 USDT |
0.5035 USDT |
| 2024-04-18 |
0.4965 USDT |
1,290,272.1700 XRP |
0.4952 USDT |
0.4861 USDT |
0.5052 USDT |
0.5025 USDT |
| 2024-04-17 |
0.4933 USDT |
356,599.5831 XRP |
0.4950 USDT |
0.4727 USDT |
0.5079 USDT |
0.4934 USDT |