Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |