Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
0.5424 |
313,961.0000 XRP |
0.5485 |
0.5320 |
0.5400 |
0.5424 |
| 2024-10-14 |
0.5450 |
128,456.0000 XRP |
0.5309 |
0.5289 |
0.5289 |
0.5455 |
| 2024-10-13 |
0.5309 |
219,476.0000 XRP |
0.5394 |
0.5253 |
0.5253 |
0.5301 |
| 2024-10-12 |
0.5392 |
33,714.0000 XRP |
0.5400 |
0.5365 |
0.5378 |
0.5392 |
| 2024-10-11 |
0.5400 |
183,422.0000 XRP |
0.5292 |
0.5292 |
0.5328 |
0.5400 |
| 2024-10-10 |
0.5278 |
273,603.0000 XRP |
0.5256 |
0.5231 |
0.5255 |
0.5278 |
| 2024-10-09 |
0.5256 |
91,836.0000 XRP |
0.5297 |
0.5219 |
0.5242 |
0.5242 |
| 2024-10-08 |
0.5297 |
177,776.0000 XRP |
0.5294 |
0.5208 |
0.5268 |
0.5306 |
| 2024-10-07 |
0.5325 |
96,373.0000 XRP |
0.5305 |
0.5305 |
0.5336 |
0.5375 |
| 2024-10-06 |
0.5305 |
226,842.0000 XRP |
0.5307 |
0.5282 |
0.5299 |
0.5305 |
| 2024-10-05 |
0.5310 |
141,816.0000 XRP |
0.5337 |
0.5272 |
0.5294 |
0.5294 |
| 2024-10-04 |
0.5338 |
338,111.0000 XRP |
0.5253 |
0.5172 |
0.5216 |
0.5350 |
| 2024-10-03 |
0.5251 |
718,325.0000 XRP |
0.5388 |
0.5086 |
0.5163 |
0.5251 |
| 2024-10-02 |
0.5434 |
507,722.0000 XRP |
0.5984 |
0.5273 |
0.5434 |
0.5380 |
| 2024-10-01 |
0.5926 |
399,978.0000 XRP |
0.6126 |
0.5800 |
0.6003 |
0.5944 |