Identifier on Bitstamp: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.4948 USDT |
317,542.7215 XRP |
0.4877 USDT |
0.4781 USDT |
0.5206 USDT |
0.5206 USDT |
| 2023-10-18 |
0.4884 USDT |
153,164.7049 XRP |
0.4904 USDT |
0.4869 USDT |
0.4923 USDT |
0.4884 USDT |
| 2023-10-17 |
0.4905 USDT |
84,994.1617 XRP |
0.4953 USDT |
0.4873 USDT |
0.4953 USDT |
0.4906 USDT |
| 2023-10-16 |
0.4967 USDT |
142,739.5729 XRP |
0.4875 USDT |
0.4867 USDT |
0.5097 USDT |
0.4971 USDT |
| 2023-10-15 |
0.4872 USDT |
102,706.5785 XRP |
0.4859 USDT |
0.4855 USDT |
0.4902 USDT |
0.4889 USDT |
| 2023-10-14 |
0.4857 USDT |
26,260.0621 XRP |
0.4849 USDT |
0.4836 USDT |
0.4878 USDT |
0.4865 USDT |
| 2023-10-13 |
0.4850 USDT |
86,893.9963 XRP |
0.4844 USDT |
0.4798 USDT |
0.4896 USDT |
0.4857 USDT |
| 2023-10-12 |
0.4819 USDT |
185,042.8025 XRP |
0.4881 USDT |
0.4735 USDT |
0.4891 USDT |
0.4836 USDT |
| 2023-10-11 |
0.4871 USDT |
306,707.8151 XRP |
0.4949 USDT |
0.4793 USDT |
0.4994 USDT |
0.4849 USDT |
| 2023-10-10 |
0.4973 USDT |
64,204.1515 XRP |
0.5022 USDT |
0.4924 USDT |
0.5022 USDT |
0.4994 USDT |
| 2023-10-09 |
0.5026 USDT |
419,512.7660 XRP |
0.5151 USDT |
0.4899 USDT |
0.5191 USDT |
0.5036 USDT |
| 2023-10-08 |
0.5178 USDT |
51,910.9110 XRP |
0.5217 USDT |
0.5164 USDT |
0.5217 USDT |
0.5186 USDT |
| 2023-10-07 |
0.5231 USDT |
166,587.1959 XRP |
0.5246 USDT |
0.5203 USDT |
0.5256 USDT |
0.5213 USDT |
| 2023-10-06 |
0.5221 USDT |
323,306.7974 XRP |
0.5234 USDT |
0.5175 USDT |
0.5287 USDT |
0.5256 USDT |
| 2023-10-05 |
0.5250 USDT |
389,835.4007 XRP |
0.5312 USDT |
0.5120 USDT |
0.5330 USDT |
0.5241 USDT |
| 2023-10-04 |
0.5316 USDT |
408,340.6332 XRP |
0.5382 USDT |
0.5207 USDT |
0.5411 USDT |
0.5330 USDT |
| 2023-10-03 |
0.5221 USDT |
225,264.3148 XRP |
0.5126 USDT |
0.5068 USDT |
0.5500 USDT |
0.5382 USDT |
| 2023-10-02 |
0.5212 USDT |
181,651.2744 XRP |
0.5247 USDT |
0.5100 USDT |
0.5258 USDT |
0.5100 USDT |
| 2023-10-01 |
0.5214 USDT |
139,755.8253 XRP |
0.5150 USDT |
0.5144 USDT |
0.5257 USDT |
0.5245 USDT |
| 2023-09-30 |
0.5167 USDT |
132,420.6776 XRP |
0.5206 USDT |
0.5136 USDT |
0.5206 USDT |
0.5175 USDT |
| 2023-09-29 |
0.5272 USDT |
460,018.7693 XRP |
0.5095 USDT |
0.5065 USDT |
0.5477 USDT |
0.5180 USDT |
| 2023-09-28 |
0.5029 USDT |
170,252.0785 XRP |
0.5005 USDT |
0.4960 USDT |
0.5094 USDT |
0.5060 USDT |
| 2023-09-27 |
0.4993 USDT |
199,149.7386 XRP |
0.5024 USDT |
0.4972 USDT |
0.5066 USDT |
0.5004 USDT |
| 2023-09-26 |
0.5010 USDT |
154,817.4069 XRP |
0.5035 USDT |
0.4965 USDT |
0.5059 USDT |
0.4989 USDT |
| 2023-09-25 |
0.4981 USDT |
381,845.8950 XRP |
0.5010 USDT |
0.4940 USDT |
0.5059 USDT |
0.5053 USDT |
| 2023-09-24 |
0.5074 USDT |
37,854.3399 XRP |
0.5080 USDT |
0.5014 USDT |
0.5110 USDT |
0.5014 USDT |
| 2023-09-23 |
0.5096 USDT |
55,800.9303 XRP |
0.5129 USDT |
0.5077 USDT |
0.5129 USDT |
0.5077 USDT |
| 2023-09-22 |
0.5106 USDT |
144,760.5814 XRP |
0.5075 USDT |
0.5045 USDT |
0.5164 USDT |
0.5130 USDT |
| 2023-09-21 |
0.5088 USDT |
243,413.2708 XRP |
0.5204 USDT |
0.5005 USDT |
0.5204 USDT |
0.5078 USDT |
| 2023-09-20 |
0.5177 USDT |
214,216.0471 XRP |
0.5141 USDT |
0.5110 USDT |
0.5242 USDT |
0.5210 USDT |
| 2023-09-19 |
0.5098 USDT |
185,363.5037 XRP |
0.5048 USDT |
0.5046 USDT |
0.5156 USDT |
0.5148 USDT |
| 2023-09-18 |
0.5022 USDT |
191,243.8602 XRP |
0.4902 USDT |
0.4899 USDT |
0.5056 USDT |
0.5051 USDT |
| 2023-09-17 |
0.4944 USDT |
100,379.6242 XRP |
0.4977 USDT |
0.4911 USDT |
0.4996 USDT |
0.4928 USDT |
| 2023-09-16 |
0.5000 USDT |
120,866.8461 XRP |
0.4994 USDT |
0.4974 USDT |
0.5029 USDT |
0.5009 USDT |
| 2023-09-15 |
0.4957 USDT |
409,605.8859 XRP |
0.4891 USDT |
0.4880 USDT |
0.5083 USDT |
0.5026 USDT |
| 2023-09-14 |
0.4858 USDT |
1,353,587.7969 XRP |
0.4825 USDT |
0.4798 USDT |
0.4930 USDT |
0.4920 USDT |
| 2023-09-13 |
0.4792 USDT |
536,491.1156 XRP |
0.4796 USDT |
0.4740 USDT |
0.4900 USDT |
0.4836 USDT |
| 2023-09-12 |
0.4786 USDT |
475,774.3490 XRP |
0.4745 USDT |
0.4704 USDT |
0.4859 USDT |
0.4800 USDT |
| 2023-09-11 |
0.4751 USDT |
1,458,543.3401 XRP |
0.4981 USDT |
0.4657 USDT |
0.4983 USDT |
0.4744 USDT |
| 2023-09-10 |
0.4981 USDT |
498,929.5805 XRP |
0.5013 USDT |
0.4932 USDT |
0.5024 USDT |
0.4980 USDT |
| 2023-09-09 |
0.5034 USDT |
28,232.6528 XRP |
0.5042 USDT |
0.5018 USDT |
0.5046 USDT |
0.5033 USDT |
| 2023-09-08 |
0.5026 USDT |
92,381.4569 XRP |
0.5064 USDT |
0.4941 USDT |
0.5074 USDT |
0.5052 USDT |
| 2023-09-07 |
0.5008 USDT |
695,862.5397 XRP |
0.5011 USDT |
0.4970 USDT |
0.5054 USDT |
0.5050 USDT |
| 2023-09-06 |
0.4983 USDT |
166,562.2708 XRP |
0.5050 USDT |
0.4925 USDT |
0.5061 USDT |
0.5008 USDT |
| 2023-09-05 |
0.5032 USDT |
95,876.0510 XRP |
0.5078 USDT |
0.5017 USDT |
0.5085 USDT |
0.5037 USDT |
| 2023-09-04 |
0.5067 USDT |
257,283.8014 XRP |
0.5052 USDT |
0.4977 USDT |
0.5124 USDT |
0.5059 USDT |
| 2023-09-03 |
0.5048 USDT |
40,115.9197 XRP |
0.4981 USDT |
0.4981 USDT |
0.5094 USDT |
0.5046 USDT |
| 2023-09-02 |
0.4977 USDT |
24,937.3344 XRP |
0.4973 USDT |
0.4950 USDT |
0.5014 USDT |
0.4970 USDT |
| 2023-09-01 |
0.5063 USDT |
1,375,203.4967 XRP |
0.5115 USDT |
0.4868 USDT |
0.5117 USDT |
0.4978 USDT |
| 2023-08-31 |
0.5190 USDT |
316,544.6931 XRP |
0.5274 USDT |
0.5000 USDT |
0.5283 USDT |
0.5105 USDT |