Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.5317 USDT |
62,155.4464 XRP |
0.5318 USDT |
0.5291 USDT |
0.5337 USDT |
0.5299 USDT |
| 2024-01-26 |
0.5236 USDT |
456,244.9574 XRP |
0.5137 USDT |
0.5092 USDT |
0.5342 USDT |
0.5311 USDT |
| 2024-01-25 |
0.5127 USDT |
385,974.5121 XRP |
0.5178 USDT |
0.5050 USDT |
0.5178 USDT |
0.5144 USDT |
| 2024-01-24 |
0.5150 USDT |
558,273.4413 XRP |
0.5165 USDT |
0.5117 USDT |
0.5191 USDT |
0.5185 USDT |
| 2024-01-23 |
0.5109 USDT |
293,473.4171 XRP |
0.5303 USDT |
0.4965 USDT |
0.5303 USDT |
0.5153 USDT |
| 2024-01-22 |
0.5341 USDT |
211,811.6125 XRP |
0.5483 USDT |
0.5178 USDT |
0.5484 USDT |
0.5293 USDT |
| 2024-01-21 |
0.5523 USDT |
149,312.2165 XRP |
0.5535 USDT |
0.5494 USDT |
0.5549 USDT |
0.5496 USDT |
| 2024-01-20 |
0.5482 USDT |
384,338.1085 XRP |
0.5438 USDT |
0.5402 USDT |
0.5547 USDT |
0.5529 USDT |
| 2024-01-19 |
0.5401 USDT |
322,421.6486 XRP |
0.5532 USDT |
0.5230 USDT |
0.5536 USDT |
0.5446 USDT |
| 2024-01-18 |
0.5583 USDT |
854,196.7402 XRP |
0.5681 USDT |
0.5435 USDT |
0.5697 USDT |
0.5521 USDT |
| 2024-01-17 |
0.5707 USDT |
402,551.9291 XRP |
0.5754 USDT |
0.5629 USDT |
0.5763 USDT |
0.5674 USDT |
| 2024-01-16 |
0.5762 USDT |
271,515.3376 XRP |
0.5759 USDT |
0.5678 USDT |
0.5795 USDT |
0.5763 USDT |
| 2024-01-15 |
0.5803 USDT |
364,111.7389 XRP |
0.5763 USDT |
0.5694 USDT |
0.5892 USDT |
0.5764 USDT |
| 2024-01-14 |
0.5817 USDT |
206,638.5887 XRP |
0.5746 USDT |
0.5720 USDT |
0.5920 USDT |
0.5874 USDT |
| 2024-01-13 |
0.5729 USDT |
291,300.5713 XRP |
0.5705 USDT |
0.5634 USDT |
0.5770 USDT |
0.5755 USDT |
| 2024-01-12 |
0.5844 USDT |
772,419.8984 XRP |
0.6017 USDT |
0.5535 USDT |
0.6028 USDT |
0.5704 USDT |
| 2024-01-11 |
0.6017 USDT |
2,358,648.5299 XRP |
0.6008 USDT |
0.5877 USDT |
0.6223 USDT |
0.6015 USDT |
| 2024-01-10 |
0.5729 USDT |
1,295,351.0255 XRP |
0.5680 USDT |
0.5486 USDT |
0.6121 USDT |
0.6012 USDT |
| 2024-01-09 |
0.5690 USDT |
920,970.0923 XRP |
0.5780 USDT |
0.5566 USDT |
0.5795 USDT |
0.5674 USDT |
| 2024-01-08 |
0.5632 USDT |
901,799.5879 XRP |
0.5513 USDT |
0.5466 USDT |
0.5818 USDT |
0.5788 USDT |
| 2024-01-07 |
0.5634 USDT |
222,127.9636 XRP |
0.5671 USDT |
0.5478 USDT |
0.5726 USDT |
0.5491 USDT |
| 2024-01-06 |
0.5673 USDT |
201,124.4327 XRP |
0.5745 USDT |
0.5587 USDT |
0.5756 USDT |
0.5669 USDT |
| 2024-01-05 |
0.5679 USDT |
1,100,094.1267 XRP |
0.5879 USDT |
0.5539 USDT |
0.5879 USDT |
0.5757 USDT |
| 2024-01-04 |
0.5801 USDT |
484,096.3377 XRP |
0.5821 USDT |
0.5702 USDT |
0.5920 USDT |
0.5879 USDT |
| 2024-01-03 |
0.5779 USDT |
1,721,584.6569 XRP |
0.6243 USDT |
0.4908 USDT |
0.6392 USDT |
0.5808 USDT |
| 2024-01-02 |
0.6280 USDT |
549,006.0476 XRP |
0.6292 USDT |
0.6227 USDT |
0.6391 USDT |
0.6279 USDT |
| 2024-01-01 |
0.6168 USDT |
57,841.9946 XRP |
0.6171 USDT |
0.6085 USDT |
0.6291 USDT |
0.6291 USDT |
| 2023-12-31 |
0.6195 USDT |
230,335.8215 XRP |
0.6220 USDT |
0.6066 USDT |
0.6284 USDT |
0.6127 USDT |
| 2023-12-30 |
0.6233 USDT |
222,905.4796 XRP |
0.6225 USDT |
0.6167 USDT |
0.6293 USDT |
0.6216 USDT |
| 2023-12-29 |
0.6264 USDT |
445,706.7985 XRP |
0.6345 USDT |
0.6125 USDT |
0.6360 USDT |
0.6217 USDT |
| 2023-12-28 |
0.6376 USDT |
474,974.3651 XRP |
0.6341 USDT |
0.6250 USDT |
0.6578 USDT |
0.6360 USDT |
| 2023-12-27 |
0.6291 USDT |
419,200.4107 XRP |
0.6215 USDT |
0.6133 USDT |
0.6415 USDT |
0.6335 USDT |
| 2023-12-26 |
0.6248 USDT |
781,603.0620 XRP |
0.6462 USDT |
0.6000 USDT |
0.6462 USDT |
0.6210 USDT |
| 2023-12-25 |
0.6380 USDT |
605,080.3746 XRP |
0.6104 USDT |
0.6104 USDT |
0.6471 USDT |
0.6450 USDT |
| 2023-12-24 |
0.6162 USDT |
345,505.0091 XRP |
0.6173 USDT |
0.6050 USDT |
0.6282 USDT |
0.6074 USDT |
| 2023-12-23 |
0.6157 USDT |
259,617.7661 XRP |
0.6241 USDT |
0.6108 USDT |
0.6249 USDT |
0.6194 USDT |
| 2023-12-22 |
0.6218 USDT |
397,104.1576 XRP |
0.6241 USDT |
0.6160 USDT |
0.6310 USDT |
0.6244 USDT |
| 2023-12-21 |
0.6173 USDT |
647,941.6691 XRP |
0.6163 USDT |
0.6111 USDT |
0.6248 USDT |
0.6227 USDT |
| 2023-12-20 |
0.6156 USDT |
538,418.6037 XRP |
0.6041 USDT |
0.6009 USDT |
0.6260 USDT |
0.6150 USDT |
| 2023-12-19 |
0.6081 USDT |
226,047.0108 XRP |
0.6117 USDT |
0.5975 USDT |
0.6161 USDT |
0.6034 USDT |
| 2023-12-18 |
0.5945 USDT |
472,896.8737 XRP |
0.6115 USDT |
0.5789 USDT |
0.6134 USDT |
0.6127 USDT |
| 2023-12-17 |
0.6187 USDT |
253,084.1802 XRP |
0.6207 USDT |
0.6095 USDT |
0.6227 USDT |
0.6104 USDT |
| 2023-12-16 |
0.6194 USDT |
152,014.6724 XRP |
0.6174 USDT |
0.6110 USDT |
0.6255 USDT |
0.6196 USDT |
| 2023-12-15 |
0.6296 USDT |
310,291.6823 XRP |
0.6316 USDT |
0.6129 USDT |
0.6435 USDT |
0.6153 USDT |
| 2023-12-14 |
0.6260 USDT |
1,376,128.1218 XRP |
0.6272 USDT |
0.6051 USDT |
0.6367 USDT |
0.6320 USDT |
| 2023-12-13 |
0.6112 USDT |
618,590.7172 XRP |
0.6183 USDT |
0.5948 USDT |
0.6328 USDT |
0.6306 USDT |
| 2023-12-12 |
0.6207 USDT |
613,050.4349 XRP |
0.6180 USDT |
0.6076 USDT |
0.6253 USDT |
0.6194 USDT |
| 2023-12-11 |
0.6199 USDT |
989,322.5439 XRP |
0.6614 USDT |
0.5929 USDT |
0.6616 USDT |
0.6202 USDT |
| 2023-12-10 |
0.6615 USDT |
248,490.4436 XRP |
0.6597 USDT |
0.6475 USDT |
0.6707 USDT |
0.6602 USDT |
| 2023-12-09 |
0.6812 USDT |
1,358,183.3954 XRP |
0.6716 USDT |
0.6531 USDT |
0.6997 USDT |
0.6590 USDT |