Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.6087 USDT |
130,954.8914 XRP |
0.6043 USDT |
0.5877 USDT |
0.6241 USDT |
0.6166 USDT |
| 2024-03-16 |
0.6196 USDT |
147,312.3660 XRP |
0.6343 USDT |
0.5936 USDT |
0.6471 USDT |
0.6017 USDT |
| 2024-03-15 |
0.6326 USDT |
1,039,922.0000 XRP |
0.6700 USDT |
0.5960 USDT |
0.6747 USDT |
0.6338 USDT |
| 2024-03-14 |
0.6744 USDT |
633,441.5742 XRP |
0.6884 USDT |
0.6392 USDT |
0.7067 USDT |
0.6693 USDT |
| 2024-03-13 |
0.6913 USDT |
465,342.1679 XRP |
0.6878 USDT |
0.6692 USDT |
0.7012 USDT |
0.6868 USDT |
| 2024-03-12 |
0.6859 USDT |
1,143,471.4006 XRP |
0.7227 USDT |
0.6586 USDT |
0.7327 USDT |
0.6882 USDT |
| 2024-03-11 |
0.6897 USDT |
1,350,477.3049 XRP |
0.6076 USDT |
0.5832 USDT |
0.7430 USDT |
0.7177 USDT |
| 2024-03-10 |
0.6125 USDT |
206,666.5238 XRP |
0.6201 USDT |
0.5972 USDT |
0.6274 USDT |
0.6064 USDT |
| 2024-03-09 |
0.6227 USDT |
103,194.7484 XRP |
0.6196 USDT |
0.6166 USDT |
0.6316 USDT |
0.6195 USDT |
| 2024-03-08 |
0.6196 USDT |
336,710.3595 XRP |
0.6277 USDT |
0.5996 USDT |
0.6329 USDT |
0.6210 USDT |
| 2024-03-07 |
0.6257 USDT |
465,692.7593 XRP |
0.6124 USDT |
0.6068 USDT |
0.6380 USDT |
0.6304 USDT |
| 2024-03-06 |
0.6007 USDT |
706,559.8258 XRP |
0.5901 USDT |
0.5761 USDT |
0.6239 USDT |
0.6142 USDT |
| 2024-03-05 |
0.6127 USDT |
1,328,331.7672 XRP |
0.6481 USDT |
0.5390 USDT |
0.6679 USDT |
0.5912 USDT |
| 2024-03-04 |
0.6434 USDT |
739,715.9544 XRP |
0.6261 USDT |
0.6151 USDT |
0.6644 USDT |
0.6475 USDT |
| 2024-03-03 |
0.6131 USDT |
279,453.3106 XRP |
0.6413 USDT |
0.5889 USDT |
0.6443 USDT |
0.6281 USDT |
| 2024-03-02 |
0.6312 USDT |
371,874.3302 XRP |
0.6016 USDT |
0.5999 USDT |
0.6498 USDT |
0.6443 USDT |
| 2024-03-01 |
0.5927 USDT |
239,300.0332 XRP |
0.5866 USDT |
0.5832 USDT |
0.6026 USDT |
0.6009 USDT |
| 2024-02-29 |
0.5957 USDT |
1,482,961.1452 XRP |
0.5736 USDT |
0.4700 USDT |
0.6253 USDT |
0.5878 USDT |
| 2024-02-28 |
0.5726 USDT |
757,601.8028 XRP |
0.5859 USDT |
0.5279 USDT |
0.6050 USDT |
0.5750 USDT |
| 2024-02-27 |
0.5582 USDT |
1,621,600.3608 XRP |
0.5508 USDT |
0.5480 USDT |
0.5970 USDT |
0.5857 USDT |
| 2024-02-26 |
0.5332 USDT |
960,834.5417 XRP |
0.5421 USDT |
0.5287 USDT |
0.5525 USDT |
0.5499 USDT |
| 2024-02-25 |
0.5447 USDT |
200,086.6712 XRP |
0.5446 USDT |
0.5422 USDT |
0.5485 USDT |
0.5428 USDT |
| 2024-02-24 |
0.5437 USDT |
127,182.7685 XRP |
0.5338 USDT |
0.5320 USDT |
0.5478 USDT |
0.5456 USDT |
| 2024-02-23 |
0.5359 USDT |
288,878.1632 XRP |
0.5413 USDT |
0.5254 USDT |
0.5435 USDT |
0.5321 USDT |
| 2024-02-22 |
0.5440 USDT |
390,071.3072 XRP |
0.5472 USDT |
0.5375 USDT |
0.5513 USDT |
0.5408 USDT |
| 2024-02-21 |
0.5439 USDT |
192,779.4610 XRP |
0.5618 USDT |
0.5339 USDT |
0.5621 USDT |
0.5476 USDT |
| 2024-02-20 |
0.5616 USDT |
796,546.6011 XRP |
0.5624 USDT |
0.5442 USDT |
0.5740 USDT |
0.5652 USDT |
| 2024-02-19 |
0.5606 USDT |
220,088.2210 XRP |
0.5571 USDT |
0.5547 USDT |
0.5678 USDT |
0.5638 USDT |
| 2024-02-18 |
0.5569 USDT |
74,013.7064 XRP |
0.5516 USDT |
0.5474 USDT |
0.5614 USDT |
0.5582 USDT |
| 2024-02-17 |
0.5500 USDT |
132,879.0038 XRP |
0.5624 USDT |
0.5410 USDT |
0.5629 USDT |
0.5500 USDT |
| 2024-02-16 |
0.5660 USDT |
976,042.4571 XRP |
0.5621 USDT |
0.5536 USDT |
0.5778 USDT |
0.5652 USDT |
| 2024-02-15 |
0.5527 USDT |
680,271.6405 XRP |
0.5376 USDT |
0.5369 USDT |
0.5759 USDT |
0.5636 USDT |
| 2024-02-14 |
0.5284 USDT |
363,204.7323 XRP |
0.5241 USDT |
0.5210 USDT |
0.5414 USDT |
0.5388 USDT |
| 2024-02-13 |
0.5235 USDT |
388,770.6649 XRP |
0.5322 USDT |
0.5139 USDT |
0.5324 USDT |
0.5232 USDT |
| 2024-02-12 |
0.5216 USDT |
416,859.1712 XRP |
0.5259 USDT |
0.5150 USDT |
0.5378 USDT |
0.5313 USDT |
| 2024-02-11 |
0.5279 USDT |
904,066.4030 XRP |
0.5230 USDT |
0.5217 USDT |
0.5359 USDT |
0.5250 USDT |
| 2024-02-10 |
0.5242 USDT |
659,173.6786 XRP |
0.5261 USDT |
0.5187 USDT |
0.5278 USDT |
0.5253 USDT |
| 2024-02-09 |
0.5245 USDT |
706,809.7117 XRP |
0.5150 USDT |
0.5142 USDT |
0.5283 USDT |
0.5246 USDT |
| 2024-02-08 |
0.5142 USDT |
479,496.5202 XRP |
0.5137 USDT |
0.5103 USDT |
0.5189 USDT |
0.5144 USDT |
| 2024-02-07 |
0.5063 USDT |
336,437.7222 XRP |
0.5042 USDT |
0.4997 USDT |
0.5152 USDT |
0.5135 USDT |
| 2024-02-06 |
0.5041 USDT |
263,769.5606 XRP |
0.5064 USDT |
0.4982 USDT |
0.5103 USDT |
0.5063 USDT |
| 2024-02-05 |
0.5081 USDT |
239,293.1576 XRP |
0.5039 USDT |
0.4978 USDT |
0.5140 USDT |
0.5055 USDT |
| 2024-02-04 |
0.5112 USDT |
206,005.8642 XRP |
0.5174 USDT |
0.5004 USDT |
0.5216 USDT |
0.5033 USDT |
| 2024-02-03 |
0.5174 USDT |
477,453.4613 XRP |
0.5107 USDT |
0.5065 USDT |
0.5267 USDT |
0.5216 USDT |
| 2024-02-02 |
0.5066 USDT |
381,938.4276 XRP |
0.5059 USDT |
0.4994 USDT |
0.5136 USDT |
0.5096 USDT |
| 2024-02-01 |
0.4995 USDT |
456,752.6045 XRP |
0.5030 USDT |
0.4907 USDT |
0.5106 USDT |
0.5059 USDT |
| 2024-01-31 |
0.5039 USDT |
383,809.5957 XRP |
0.5105 USDT |
0.4871 USDT |
0.5135 USDT |
0.5012 USDT |
| 2024-01-30 |
0.5234 USDT |
1,422,468.1009 XRP |
0.5352 USDT |
0.5076 USDT |
0.5387 USDT |
0.5115 USDT |
| 2024-01-29 |
0.5298 USDT |
275,041.0485 XRP |
0.5241 USDT |
0.5204 USDT |
0.5392 USDT |
0.5357 USDT |
| 2024-01-28 |
0.5294 USDT |
67,302.2237 XRP |
0.5297 USDT |
0.5228 USDT |
0.5348 USDT |
0.5242 USDT |