Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.6492 USDT |
560,830.4184 XRP |
0.6439 USDT |
0.6339 USDT |
0.6716 USDT |
0.6700 USDT |
| 2023-12-07 |
0.6412 USDT |
1,309,269.5229 XRP |
0.6394 USDT |
0.6244 USDT |
0.6647 USDT |
0.6426 USDT |
| 2023-12-06 |
0.6246 USDT |
1,046,701.5141 XRP |
0.6202 USDT |
0.6126 USDT |
0.6426 USDT |
0.6424 USDT |
| 2023-12-05 |
0.6176 USDT |
470,829.0976 XRP |
0.6227 USDT |
0.6078 USDT |
0.6300 USDT |
0.6214 USDT |
| 2023-12-04 |
0.6177 USDT |
1,209,356.0625 XRP |
0.6242 USDT |
0.5852 USDT |
0.6412 USDT |
0.6235 USDT |
| 2023-12-03 |
0.6243 USDT |
346,627.9431 XRP |
0.6209 USDT |
0.6173 USDT |
0.6329 USDT |
0.6242 USDT |
| 2023-12-02 |
0.6167 USDT |
270,571.6079 XRP |
0.6115 USDT |
0.6109 USDT |
0.6228 USDT |
0.6185 USDT |
| 2023-12-01 |
0.6093 USDT |
759,347.5393 XRP |
0.6050 USDT |
0.6041 USDT |
0.6135 USDT |
0.6122 USDT |
| 2023-11-30 |
0.6042 USDT |
747,907.9325 XRP |
0.6083 USDT |
0.5988 USDT |
0.6093 USDT |
0.6052 USDT |
| 2023-11-29 |
0.6103 USDT |
237,754.7985 XRP |
0.6094 USDT |
0.6046 USDT |
0.6160 USDT |
0.6088 USDT |
| 2023-11-28 |
0.6041 USDT |
231,961.2469 XRP |
0.6033 USDT |
0.5966 USDT |
0.6138 USDT |
0.6109 USDT |
| 2023-11-27 |
0.6031 USDT |
213,036.2775 XRP |
0.6151 USDT |
0.5940 USDT |
0.6166 USDT |
0.6006 USDT |
| 2023-11-26 |
0.6247 USDT |
375,483.1408 XRP |
0.6214 USDT |
0.6094 USDT |
0.6363 USDT |
0.6166 USDT |
| 2023-11-25 |
0.6200 USDT |
180,903.5538 XRP |
0.6209 USDT |
0.6161 USDT |
0.6229 USDT |
0.6229 USDT |
| 2023-11-24 |
0.6210 USDT |
693,629.9907 XRP |
0.6208 USDT |
0.6171 USDT |
0.6249 USDT |
0.6212 USDT |
| 2023-11-23 |
0.6158 USDT |
1,500,986.2679 XRP |
0.6114 USDT |
0.6065 USDT |
0.6235 USDT |
0.6210 USDT |
| 2023-11-22 |
0.6033 USDT |
767,732.6308 XRP |
0.5791 USDT |
0.5791 USDT |
0.6154 USDT |
0.6114 USDT |
| 2023-11-21 |
0.5972 USDT |
1,815,441.1599 XRP |
0.6140 USDT |
0.5746 USDT |
0.6510 USDT |
0.5828 USDT |
| 2023-11-20 |
0.6186 USDT |
755,618.3418 XRP |
0.6265 USDT |
0.6094 USDT |
0.6273 USDT |
0.6153 USDT |
| 2023-11-19 |
0.6225 USDT |
354,322.8479 XRP |
0.6083 USDT |
0.6016 USDT |
0.6780 USDT |
0.6255 USDT |