Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-27 |
0.5657 |
280,806.0000 XRP |
0.5888 |
0.5533 |
0.5730 |
0.5646 |
| 2024-08-26 |
0.5888 |
235,570.0000 XRP |
0.6003 |
0.5788 |
0.5788 |
0.5888 |
| 2024-08-25 |
0.6003 |
84,114.0000 XRP |
0.6095 |
0.5990 |
0.5990 |
0.6003 |
| 2024-08-24 |
0.6095 |
339,479.0000 XRP |
0.6115 |
0.6061 |
0.6073 |
0.6095 |
| 2024-08-23 |
0.6120 |
181,897.0000 XRP |
0.5967 |
0.5919 |
0.5961 |
0.6109 |
| 2024-08-22 |
0.5967 |
123,113.0000 XRP |
0.6003 |
0.5930 |
0.5954 |
0.5967 |
| 2024-08-21 |
0.6026 |
540,291.0000 XRP |
0.5938 |
0.5866 |
0.5924 |
0.6012 |
| 2024-08-20 |
0.5953 |
575,837.0000 XRP |
0.5961 |
0.5877 |
0.5941 |
0.5953 |
| 2024-08-19 |
0.5982 |
467,710.0000 XRP |
0.5665 |
0.5616 |
0.5665 |
0.5984 |
| 2024-08-18 |
0.5729 |
172,369.0000 XRP |
0.5659 |
0.5646 |
0.5648 |
0.5702 |
| 2024-08-17 |
0.5659 |
115,335.0000 XRP |
0.5648 |
0.5628 |
0.5631 |
0.5659 |
| 2024-08-16 |
0.5652 |
265,330.0000 XRP |
0.5608 |
0.5555 |
0.5591 |
0.5652 |
| 2024-08-15 |
0.5608 |
609,927.0000 XRP |
0.5692 |
0.5531 |
0.5562 |
0.5608 |
| 2024-08-14 |
0.5686 |
931,749.0000 XRP |
0.5752 |
0.5647 |
0.5682 |
0.5686 |
| 2024-08-13 |
0.5764 |
1,385,155.0000 XRP |
0.5690 |
0.5631 |
0.5664 |
0.5780 |
| 2024-08-12 |
0.5673 |
1,390,868.0000 XRP |
0.5525 |
0.5506 |
0.5574 |
0.5651 |