Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-11 |
0.5488 |
589,376.0000 XRP |
0.5853 |
0.5462 |
0.5556 |
0.5526 |
| 2024-08-10 |
0.5853 |
781,007.0000 XRP |
0.5808 |
0.5795 |
0.5824 |
0.5871 |
| 2024-08-09 |
0.5812 |
961,785.0000 XRP |
0.6177 |
0.5682 |
0.5789 |
0.5818 |
| 2024-08-08 |
0.6177 |
1,917,746.0000 XRP |
0.5983 |
0.5789 |
0.6024 |
0.6120 |
| 2024-08-07 |
0.6118 |
2,324,438.0000 XRP |
0.5047 |
0.4926 |
0.5019 |
0.6133 |
| 2024-08-06 |
0.5049 |
1,182,375.0000 XRP |
0.4911 |
0.4900 |
0.5023 |
0.5081 |
| 2024-08-05 |
0.4911 |
2,059,210.0000 XRP |
0.5255 |
0.4334 |
0.4529 |
0.4948 |
| 2024-08-04 |
0.5328 |
297,910.0000 XRP |
0.5572 |
0.5155 |
0.5242 |
0.5302 |
| 2024-08-03 |
0.5572 |
748,565.0000 XRP |
0.5603 |
0.5410 |
0.5507 |
0.5540 |
| 2024-08-02 |
0.5642 |
781,486.0000 XRP |
0.5968 |
0.5461 |
0.5625 |
0.5715 |
| 2024-08-01 |
0.5980 |
1,473,374.0000 XRP |
0.6234 |
0.5678 |
0.5788 |
0.5973 |
| 2024-07-31 |
0.6289 |
907,278.0000 XRP |
0.6259 |
0.6227 |
0.6325 |
0.6325 |
| 2024-07-30 |
0.6259 |
582,832.0000 XRP |
0.6023 |
0.5963 |
0.5983 |
0.6279 |
| 2024-07-29 |
0.6038 |
375,379.0000 XRP |
0.5990 |
0.5921 |
0.5968 |
0.6040 |
| 2024-07-28 |
0.5994 |
195,832.0000 XRP |
0.5970 |
0.5912 |
0.5970 |
0.5993 |
| 2024-07-27 |
0.6011 |
174,054.0000 XRP |
0.6049 |
0.5844 |
0.5968 |
0.6011 |
| 2024-07-26 |
0.6049 |
228,944.0000 XRP |
0.5992 |
0.5881 |
0.5930 |
0.6049 |
| 2024-07-25 |
0.5964 |
547,016.0000 XRP |
0.6189 |
0.5855 |
0.5986 |
0.5952 |
| 2024-07-24 |
0.6125 |
1,194,262.0000 XRP |
0.5977 |
0.5953 |
0.5976 |
0.6101 |
| 2024-07-23 |
0.5985 |
608,893.0000 XRP |
0.6064 |
0.5805 |
0.5893 |
0.5964 |
| 2024-07-22 |
0.6019 |
706,270.0000 XRP |
0.5976 |
0.5895 |
0.5950 |
0.6101 |
| 2024-07-21 |
0.5952 |
440,516.0000 XRP |
0.5935 |
0.5738 |
0.5850 |
0.5980 |
| 2024-07-20 |
0.5935 |
661,212.0000 XRP |
0.5730 |
0.5712 |
0.5791 |
0.5962 |
| 2024-07-19 |
0.5700 |
820,251.0000 XRP |
0.5711 |
0.5405 |
0.5496 |
0.5717 |
| 2024-07-18 |
0.5711 |
930,558.0000 XRP |
0.6252 |
0.5580 |
0.5663 |
0.5707 |
| 2024-07-17 |
0.6344 |
743,391.0000 XRP |
0.5758 |
0.5758 |
0.5831 |
0.6344 |
| 2024-07-16 |
0.5758 |
481,018.0000 XRP |
0.5376 |
0.5338 |
0.5416 |
0.5758 |
| 2024-07-15 |
0.5347 |
595,331.0000 XRP |
0.5202 |
0.5202 |
0.5242 |
0.5354 |
| 2024-07-14 |
0.5240 |
587,741.0000 XRP |
0.5257 |
0.5157 |
0.5193 |
0.5270 |
| 2024-07-13 |
0.5272 |
2,030,368.0000 XRP |
0.4741 |
0.4741 |
0.4751 |
0.5258 |
| 2024-07-12 |
0.4756 |
652,212.0000 XRP |
0.4460 |
0.4446 |
0.4448 |
0.4746 |
| 2024-07-11 |
0.4460 |
263,132.0000 XRP |
0.4377 |
0.4377 |
0.4377 |
0.4460 |
| 2024-07-10 |
0.4377 |
391,196.0000 XRP |
0.4362 |
0.4319 |
0.4330 |
0.4377 |
| 2024-07-09 |
0.4362 |
270,805.0000 XRP |
0.4291 |
0.4291 |
0.4291 |
0.4362 |
| 2024-07-08 |
0.4291 |
633,879.0000 XRP |
0.4235 |
0.4042 |
0.4118 |
0.4291 |
| 2024-07-07 |
0.4235 |
69,739.0000 XRP |
0.4480 |
0.4220 |
0.4235 |
0.4235 |
| 2024-07-06 |
0.4480 |
40,909.0000 XRP |
0.4256 |
0.4256 |
0.4267 |
0.4480 |
| 2024-07-05 |
0.4256 |
537,044.0000 XRP |
0.4347 |
0.3821 |
0.4015 |
0.4256 |
| 2024-07-04 |
0.4442 |
398,617.0000 XRP |
0.4665 |
0.4377 |
0.4392 |
0.4442 |
| 2024-07-03 |
0.4665 |
300,687.0000 XRP |
0.4842 |
0.4621 |
0.4641 |
0.4660 |
| 2024-07-02 |
0.4842 |
541,177.0000 XRP |
0.4763 |
0.4763 |
0.4763 |
0.4839 |
| 2024-07-01 |
0.4763 |
387,727.0000 XRP |
0.4719 |
0.4719 |
0.4719 |
0.4763 |
| 2024-06-30 |
0.4719 |
12,555.0000 XRP |
0.4749 |
0.4707 |
0.4707 |
0.4719 |
| 2024-06-29 |
0.4749 |
25,748.0000 XRP |
0.4710 |
0.4710 |
0.4721 |
0.4749 |
| 2024-06-28 |
0.4715 |
331,203.0000 XRP |
0.4735 |
0.4707 |
0.4715 |
0.4715 |
| 2024-06-27 |
0.4735 |
372,039.0000 XRP |
0.4712 |
0.4662 |
0.4681 |
0.4735 |
| 2024-06-26 |
0.4712 |
411,867.0000 XRP |
0.4757 |
0.4655 |
0.4688 |
0.4712 |
| 2024-06-25 |
0.4757 |
215,269.0000 XRP |
0.4740 |
0.4730 |
0.4740 |
0.4757 |
| 2024-06-24 |
0.4722 |
236,371.0000 XRP |
0.4780 |
0.4632 |
0.4676 |
0.4722 |
| 2024-06-23 |
0.4780 |
37,713.0000 XRP |
0.4855 |
0.4744 |
0.4780 |
0.4780 |