Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.3614 |
330,546.0000 XRP |
2.5350 |
2.3226 |
2.5170 |
2.3854 |
| 2024-12-03 |
2.6387 |
1,319,489.0000 XRP |
2.7193 |
2.2828 |
2.5186 |
2.6049 |
| 2024-12-02 |
2.7374 |
1,910,818.0000 XRP |
2.2993 |
2.2200 |
2.3263 |
2.7201 |
| 2024-12-01 |
2.2807 |
727,790.0000 XRP |
1.9484 |
1.8535 |
1.8670 |
2.1786 |
| 2024-11-30 |
1.9267 |
762,268.0000 XRP |
1.8004 |
1.7700 |
1.8053 |
1.9241 |
| 2024-11-29 |
1.7503 |
835,952.0000 XRP |
1.5348 |
1.5348 |
1.5535 |
1.7386 |
| 2024-11-28 |
1.5187 |
74,995.0000 XRP |
1.4680 |
1.4405 |
1.4523 |
1.5017 |
| 2024-11-27 |
1.4857 |
360,685.0000 XRP |
1.4046 |
1.3626 |
1.3681 |
1.4943 |
| 2024-11-26 |
1.4050 |
585,494.0000 XRP |
1.4135 |
1.2936 |
1.3444 |
1.3982 |
| 2024-11-25 |
1.4184 |
301,551.0000 XRP |
1.4334 |
1.3662 |
1.3940 |
1.4191 |
| 2024-11-24 |
1.4366 |
497,505.0000 XRP |
1.4629 |
1.2794 |
1.3650 |
1.4440 |
| 2024-11-23 |
1.4811 |
502,618.0000 XRP |
1.4716 |
1.4257 |
1.4738 |
1.4781 |
| 2024-11-22 |
1.4676 |
1,791,808.0000 XRP |
1.2488 |
1.2488 |
1.2965 |
1.4676 |
| 2024-11-21 |
1.1967 |
1,642,289.0000 XRP |
1.1010 |
1.0799 |
1.1075 |
1.1798 |
| 2024-11-20 |
1.0898 |
658,088.0000 XRP |
1.1026 |
1.0597 |
1.0843 |
1.0962 |
| 2024-11-19 |
1.0921 |
810,439.0000 XRP |
1.1177 |
1.0702 |
1.0893 |
1.0921 |
| 2024-11-18 |
1.1269 |
1,483,338.0000 XRP |
1.0532 |
1.0532 |
1.0868 |
1.1219 |
| 2024-11-17 |
1.0421 |
2,094,779.0000 XRP |
1.1205 |
1.0056 |
1.0453 |
1.0562 |
| 2024-11-16 |
1.1362 |
4,682,016.0000 XRP |
0.8935 |
0.8792 |
0.8881 |
1.1108 |
| 2024-11-15 |
0.9169 |
2,321,746.0000 XRP |
0.7709 |
0.7675 |
0.7960 |
0.9220 |
| 2024-11-14 |
0.7688 |
1,428,234.0000 XRP |
0.6926 |
0.6848 |
0.6905 |
0.7942 |
| 2024-11-13 |
0.6700 |
1,575,598.0000 XRP |
0.7043 |
0.6481 |
0.6573 |
0.6700 |
| 2024-11-12 |
0.7202 |
1,778,995.0000 XRP |
0.6215 |
0.5984 |
0.6076 |
0.7305 |
| 2024-11-11 |
0.6195 |
1,005,236.0000 XRP |
0.5870 |
0.5752 |
0.5752 |
0.6113 |
| 2024-11-10 |
0.6010 |
1,384,029.0000 XRP |
0.5597 |
0.5576 |
0.5611 |
0.6051 |
| 2024-11-09 |
0.5608 |
544,141.0000 XRP |
0.5537 |
0.5457 |
0.5478 |
0.5534 |
| 2024-11-08 |
0.5537 |
263,658.0000 XRP |
0.5513 |
0.5427 |
0.5496 |
0.5537 |
| 2024-11-07 |
0.5513 |
404,014.0000 XRP |
0.5444 |
0.5402 |
0.5444 |
0.5578 |
| 2024-11-06 |
0.5448 |
815,026.0000 XRP |
0.5129 |
0.5129 |
0.5189 |
0.5452 |
| 2024-11-05 |
0.5128 |
87,281.0000 XRP |
0.5029 |
0.5029 |
0.5050 |
0.5128 |
| 2024-11-04 |
0.5029 |
238,539.0000 XRP |
0.5024 |
0.4993 |
0.5013 |
0.5003 |
| 2024-11-03 |
0.5024 |
172,214.0000 XRP |
0.5088 |
0.4932 |
0.4941 |
0.5033 |
| 2024-11-02 |
0.5092 |
33,450.0000 XRP |
0.5125 |
0.5064 |
0.5064 |
0.5092 |
| 2024-11-01 |
0.5125 |
425,843.0000 XRP |
0.5099 |
0.5085 |
0.5102 |
0.5125 |
| 2024-10-31 |
0.5091 |
234,415.0000 XRP |
0.5245 |
0.5032 |
0.5040 |
0.5063 |
| 2024-10-30 |
0.5245 |
208,620.0000 XRP |
0.5280 |
0.5200 |
0.5211 |
0.5245 |
| 2024-10-29 |
0.5276 |
259,544.0000 XRP |
0.5181 |
0.5181 |
0.5181 |
0.5287 |
| 2024-10-28 |
0.5181 |
97,648.0000 XRP |
0.5164 |
0.5114 |
0.5153 |
0.5181 |
| 2024-10-27 |
0.5164 |
20,708.0000 XRP |
0.5122 |
0.5113 |
0.5113 |
0.5164 |
| 2024-10-26 |
0.5122 |
82,844.0000 XRP |
0.4997 |
0.4988 |
0.5049 |
0.5122 |
| 2024-10-25 |
0.5164 |
225,013.0000 XRP |
0.5316 |
0.5094 |
0.5158 |
0.5160 |
| 2024-10-24 |
0.5316 |
107,151.0000 XRP |
0.5249 |
0.5249 |
0.5255 |
0.5322 |
| 2024-10-23 |
0.5249 |
150,255.0000 XRP |
0.5353 |
0.5120 |
0.5185 |
0.5249 |
| 2024-10-22 |
0.5353 |
260,727.0000 XRP |
0.5447 |
0.5293 |
0.5318 |
0.5353 |
| 2024-10-21 |
0.5472 |
282,057.0000 XRP |
0.5475 |
0.5450 |
0.5454 |
0.5472 |
| 2024-10-20 |
0.5442 |
51,223.0000 XRP |
0.5416 |
0.5385 |
0.5385 |
0.5442 |
| 2024-10-19 |
0.5416 |
50,694.0000 XRP |
0.5456 |
0.5415 |
0.5420 |
0.5420 |
| 2024-10-18 |
0.5456 |
120,501.0000 XRP |
0.5457 |
0.5399 |
0.5420 |
0.5456 |
| 2024-10-17 |
0.5457 |
130,683.0000 XRP |
0.5491 |
0.5433 |
0.5438 |
0.5457 |
| 2024-10-16 |
0.5491 |
74,083.0000 XRP |
0.5424 |
0.5378 |
0.5383 |
0.5494 |