Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-30 |
0.6147 |
201,580.0000 XRP |
0.6405 |
0.6178 |
0.6197 |
0.6197 |
| 2024-09-29 |
0.6405 |
1,188,657.0000 XRP |
0.6135 |
0.6092 |
0.6110 |
0.6426 |
| 2024-09-28 |
0.6175 |
748,404.0000 XRP |
0.5883 |
0.5863 |
0.5883 |
0.6155 |
| 2024-09-27 |
0.5879 |
74,044.0000 XRP |
0.5894 |
0.5843 |
0.5843 |
0.5879 |
| 2024-09-26 |
0.5910 |
91,751.0000 XRP |
0.5830 |
0.5747 |
0.5747 |
0.5910 |
| 2024-09-25 |
0.5839 |
10,299.0000 XRP |
0.5897 |
0.5833 |
0.5833 |
0.5855 |
| 2024-09-24 |
0.5897 |
13,551.0000 XRP |
0.5852 |
0.5828 |
0.5848 |
0.5897 |
| 2024-09-23 |
0.5852 |
20,909.0000 XRP |
0.5874 |
0.5798 |
0.5852 |
0.5852 |
| 2024-09-22 |
0.5910 |
26,877.0000 XRP |
0.5971 |
0.5885 |
0.5886 |
0.5910 |
| 2024-09-21 |
0.5971 |
67,374.0000 XRP |
0.5852 |
0.5834 |
0.5834 |
0.5971 |
| 2024-09-20 |
0.5853 |
63,841.0000 XRP |
0.5868 |
0.5772 |
0.5792 |
0.5872 |
| 2024-09-19 |
0.5868 |
289,229.0000 XRP |
0.5808 |
0.5808 |
0.5826 |
0.5868 |
| 2024-09-18 |
0.5808 |
68,772.0000 XRP |
0.5884 |
0.5634 |
0.5634 |
0.5808 |
| 2024-09-17 |
0.5884 |
158,884.0000 XRP |
0.5845 |
0.5808 |
0.5818 |
0.5884 |
| 2024-09-16 |
0.5845 |
47,479.0000 XRP |
0.5707 |
0.5602 |
0.5634 |
0.5845 |
| 2024-09-15 |
0.5733 |
36,346.0000 XRP |
0.5989 |
0.5767 |
0.5782 |
0.5767 |
| 2024-09-14 |
0.5989 |
550,649.0000 XRP |
0.5724 |
0.5712 |
0.5724 |
0.5946 |
| 2024-09-13 |
0.5718 |
197,094.0000 XRP |
0.5617 |
0.5570 |
0.5570 |
0.5740 |
| 2024-09-12 |
0.5648 |
270,797.0000 XRP |
0.5351 |
0.5351 |
0.5351 |
0.5618 |
| 2024-09-11 |
0.5355 |
158,642.0000 XRP |
0.5393 |
0.5303 |
0.5303 |
0.5355 |
| 2024-09-10 |
0.5393 |
17,020.0000 XRP |
0.5415 |
0.5339 |
0.5339 |
0.5393 |
| 2024-09-09 |
0.5415 |
99,775.0000 XRP |
0.5267 |
0.5267 |
0.5267 |
0.5415 |
| 2024-09-08 |
0.5286 |
44,880.0000 XRP |
0.5230 |
0.5230 |
0.5237 |
0.5241 |
| 2024-09-07 |
0.5245 |
94,039.0000 XRP |
0.5170 |
0.5170 |
0.5208 |
0.5258 |
| 2024-09-06 |
0.5170 |
438,572.0000 XRP |
0.5418 |
0.5026 |
0.5158 |
0.5170 |
| 2024-09-05 |
0.5418 |
83,843.0000 XRP |
0.5569 |
0.5419 |
0.5422 |
0.5422 |
| 2024-09-04 |
0.5569 |
245,952.0000 XRP |
0.5564 |
0.5328 |
0.5492 |
0.5569 |
| 2024-09-03 |
0.5659 |
92,252.0000 XRP |
0.5670 |
0.5578 |
0.5598 |
0.5659 |
| 2024-09-02 |
0.5670 |
8,041.0000 XRP |
0.5481 |
0.5459 |
0.5459 |
0.5670 |
| 2024-09-01 |
0.5457 |
123,431.0000 XRP |
0.5664 |
0.5464 |
0.5530 |
0.5464 |
| 2024-08-31 |
0.5664 |
18,850.0000 XRP |
0.5648 |
0.5627 |
0.5627 |
0.5664 |
| 2024-08-30 |
0.5648 |
140,814.0000 XRP |
0.5598 |
0.5472 |
0.5540 |
0.5648 |
| 2024-08-29 |
0.5598 |
86,780.0000 XRP |
0.5699 |
0.5588 |
0.5642 |
0.5588 |
| 2024-08-28 |
0.5679 |
410,347.0000 XRP |
0.5699 |
0.5576 |
0.5630 |
0.5679 |