Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.4913 USDT |
555,151.9538 XRP |
0.4976 USDT |
0.4765 USDT |
0.5009 USDT |
0.4960 USDT |
| 2024-04-15 |
0.5042 USDT |
1,280,982.6286 XRP |
0.5029 USDT |
0.4813 USDT |
0.5184 USDT |
0.4966 USDT |
| 2024-04-14 |
0.4828 USDT |
1,285,830.5793 XRP |
0.4786 USDT |
0.4643 USDT |
0.5070 USDT |
0.5070 USDT |
| 2024-04-13 |
0.4883 USDT |
1,672,245.9525 XRP |
0.5464 USDT |
0.4269 USDT |
0.5481 USDT |
0.4811 USDT |
| 2024-04-12 |
0.5571 USDT |
2,001,666.1499 XRP |
0.6080 USDT |
0.5100 USDT |
0.6157 USDT |
0.5459 USDT |
| 2024-04-11 |
0.6151 USDT |
466,463.9572 XRP |
0.6166 USDT |
0.6032 USDT |
0.6213 USDT |
0.6083 USDT |
| 2024-04-10 |
0.6087 USDT |
260,500.9166 XRP |
0.6124 USDT |
0.5913 USDT |
0.6203 USDT |
0.6203 USDT |
| 2024-04-09 |
0.6178 USDT |
260,117.7543 XRP |
0.6155 USDT |
0.6016 USDT |
0.6419 USDT |
0.6129 USDT |
| 2024-04-08 |
0.6076 USDT |
334,746.2058 XRP |
0.5922 USDT |
0.5889 USDT |
0.6257 USDT |
0.6151 USDT |
| 2024-04-07 |
0.5953 USDT |
1,712,787.3186 XRP |
0.5933 USDT |
0.5901 USDT |
0.6020 USDT |
0.5925 USDT |
| 2024-04-06 |
0.5908 USDT |
72,852.6470 XRP |
0.5859 USDT |
0.5854 USDT |
0.5984 USDT |
0.5936 USDT |
| 2024-04-05 |
0.5843 USDT |
189,166.4208 XRP |
0.5930 USDT |
0.5687 USDT |
0.5934 USDT |
0.5875 USDT |
| 2024-04-04 |
0.5919 USDT |
368,674.8725 XRP |
0.5736 USDT |
0.5625 USDT |
0.6166 USDT |
0.5897 USDT |
| 2024-04-03 |
0.5826 USDT |
335,050.9694 XRP |
0.5868 USDT |
0.5676 USDT |
0.5926 USDT |
0.5752 USDT |
| 2024-04-02 |
0.5893 USDT |
665,088.0535 XRP |
0.6106 USDT |
0.5796 USDT |
0.6179 USDT |
0.5873 USDT |
| 2024-04-01 |
0.6118 USDT |
354,118.3068 XRP |
0.6284 USDT |
0.5956 USDT |
0.6328 USDT |
0.6115 USDT |
| 2024-03-31 |
0.6269 USDT |
37,475.6272 XRP |
0.6214 USDT |
0.6214 USDT |
0.6294 USDT |
0.6294 USDT |
| 2024-03-30 |
0.6268 USDT |
55,738.7607 XRP |
0.6289 USDT |
0.6190 USDT |
0.6367 USDT |
0.6203 USDT |
| 2024-03-29 |
0.6274 USDT |
551,572.6449 XRP |
0.6243 USDT |
0.6093 USDT |
0.6444 USDT |
0.6301 USDT |
| 2024-03-28 |
0.6249 USDT |
617,116.3986 XRP |
0.6114 USDT |
0.6044 USDT |
0.6367 USDT |
0.6247 USDT |
| 2024-03-27 |
0.6199 USDT |
325,614.2384 XRP |
0.6315 USDT |
0.6068 USDT |
0.6345 USDT |
0.6105 USDT |
| 2024-03-26 |
0.6375 USDT |
350,303.7729 XRP |
0.6403 USDT |
0.6265 USDT |
0.6527 USDT |
0.6325 USDT |
| 2024-03-25 |
0.6401 USDT |
210,419.7146 XRP |
0.6316 USDT |
0.6265 USDT |
0.6613 USDT |
0.6433 USDT |
| 2024-03-24 |
0.6296 USDT |
243,922.1423 XRP |
0.6164 USDT |
0.6142 USDT |
0.6342 USDT |
0.6342 USDT |
| 2024-03-23 |
0.6219 USDT |
37,016.4640 XRP |
0.6117 USDT |
0.6044 USDT |
0.6315 USDT |
0.6205 USDT |
| 2024-03-22 |
0.6169 USDT |
296,857.3948 XRP |
0.6399 USDT |
0.5996 USDT |
0.6448 USDT |
0.6105 USDT |
| 2024-03-21 |
0.6298 USDT |
200,203.3893 XRP |
0.6103 USDT |
0.5984 USDT |
0.6535 USDT |
0.6406 USDT |
| 2024-03-20 |
0.5916 USDT |
464,749.0052 XRP |
0.5819 USDT |
0.5687 USDT |
0.6180 USDT |
0.6129 USDT |
| 2024-03-19 |
0.6028 USDT |
874,201.4020 XRP |
0.6456 USDT |
0.5715 USDT |
0.6666 USDT |
0.5761 USDT |
| 2024-03-18 |
0.6149 USDT |
506,883.1666 XRP |
0.6175 USDT |
0.5948 USDT |
0.6666 USDT |
0.6471 USDT |
| 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 |