Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-22 |
0.4855 |
19,781.0000 XRP |
0.4859 |
0.4855 |
0.4855 |
0.4855 |
| 2024-06-21 |
0.4859 |
148,098.0000 XRP |
0.4889 |
0.4806 |
0.4806 |
0.4859 |
| 2024-06-20 |
0.4889 |
381,590.0000 XRP |
0.4937 |
0.4888 |
0.4906 |
0.4888 |
| 2024-06-19 |
0.4937 |
293,987.0000 XRP |
0.4906 |
0.4873 |
0.4917 |
0.4937 |
| 2024-06-18 |
0.4907 |
1,824,258.0000 XRP |
0.5040 |
0.4686 |
0.4809 |
0.4905 |
| 2024-06-17 |
0.5044 |
986,204.0000 XRP |
0.4888 |
0.4845 |
0.4865 |
0.5060 |
| 2024-06-16 |
0.4900 |
24,749.0000 XRP |
0.4916 |
0.4891 |
0.4891 |
0.4918 |
| 2024-06-15 |
0.4916 |
34,132.0000 XRP |
0.4733 |
0.4733 |
0.4733 |
0.4914 |
| 2024-06-14 |
0.4733 |
260,538.0000 XRP |
0.4806 |
0.4638 |
0.4686 |
0.4733 |
| 2024-06-13 |
0.4806 |
141,947.0000 XRP |
0.4915 |
0.4805 |
0.4806 |
0.4806 |
| 2024-06-12 |
0.4915 |
175,590.0000 XRP |
0.4797 |
0.4743 |
0.4797 |
0.4915 |
| 2024-06-11 |
0.4797 |
241,907.0000 XRP |
0.4956 |
0.4709 |
0.4772 |
0.4797 |
| 2024-06-10 |
0.4956 |
83,230.0000 XRP |
0.4975 |
0.4933 |
0.4956 |
0.4956 |
| 2024-06-09 |
0.4975 |
24,090.0000 XRP |
0.4929 |
0.4929 |
0.4929 |
0.4975 |
| 2024-06-08 |
0.4929 |
73,212.0000 XRP |
0.4989 |
0.4900 |
0.4936 |
0.4929 |
| 2024-06-07 |
0.4989 |
252,260.0000 XRP |
0.5182 |
0.4700 |
0.4942 |
0.4996 |
| 2024-06-06 |
0.5182 |
47,249.0000 XRP |
0.5253 |
0.5182 |
0.5182 |
0.5182 |
| 2024-06-05 |
0.5253 |
148,860.0000 XRP |
0.5259 |
0.5247 |
0.5247 |
0.5276 |
| 2024-06-04 |
0.5247 |
189,330.0000 XRP |
0.5204 |
0.5201 |
0.5201 |
0.5247 |
| 2024-06-03 |
0.5204 |
135,320.0000 XRP |
0.5130 |
0.5130 |
0.5151 |
0.5204 |
| 2024-06-02 |
0.5130 |
9,920.0000 XRP |
0.5193 |
0.5130 |
0.5130 |
0.5130 |
| 2024-06-01 |
0.5193 |
3,754.0000 XRP |
0.5178 |
0.5178 |
0.5178 |
0.5193 |
| 2024-05-31 |
0.5175 |
75,757.0000 XRP |
0.5184 |
0.5128 |
0.5169 |
0.5175 |
| 2024-05-30 |
0.5184 |
214,985.0000 XRP |
0.5259 |
0.5151 |
0.5180 |
0.5184 |
| 2024-05-29 |
0.5259 |
71,003.0000 XRP |
0.5277 |
0.5239 |
0.5259 |
0.5259 |
| 2024-05-28 |
0.5277 |
223,616.0000 XRP |
0.5345 |
0.5210 |
0.5210 |
0.5277 |
| 2024-05-27 |
0.5345 |
429,952.0000 XRP |
0.5279 |
0.5245 |
0.5277 |
0.5345 |
| 2024-05-26 |
0.5289 |
368,875.0000 XRP |
0.5400 |
0.5282 |
0.5289 |
0.5289 |
| 2024-05-25 |
0.5400 |
41,912.0000 XRP |
0.5352 |
0.5348 |
0.5348 |
0.5400 |
| 2024-05-24 |
0.5352 |
351,581.0000 XRP |
0.5279 |
0.5183 |
0.5213 |
0.5352 |
| 2024-05-23 |
0.5265 |
356,604.0000 XRP |
0.5270 |
0.5086 |
0.5193 |
0.5265 |
| 2024-05-22 |
0.5238 |
222,659.0000 XRP |
0.5366 |
0.5238 |
0.5287 |
0.5238 |
| 2024-05-21 |
0.5366 |
237,123.0000 XRP |
0.5320 |
0.5320 |
0.5320 |
0.5351 |
| 2024-05-20 |
0.5320 |
98,762.0000 XRP |
0.5064 |
0.5064 |
0.5080 |
0.5320 |
| 2024-05-19 |
0.5064 |
24,569.0000 XRP |
0.5202 |
0.5064 |
0.5064 |
0.5064 |
| 2024-05-18 |
0.5202 |
9,284.0000 XRP |
0.5232 |
0.5202 |
0.5202 |
0.5202 |
| 2024-05-17 |
0.5232 |
162,847.0000 XRP |
0.5163 |
0.5157 |
0.5157 |
0.5232 |
| 2024-05-16 |
0.5163 |
213,541.0000 XRP |
0.5188 |
0.5132 |
0.5132 |
0.5163 |
| 2024-05-15 |
0.5147 |
71,618.0000 XRP |
0.4988 |
0.4976 |
0.4976 |
0.5147 |
| 2024-05-14 |
0.4988 |
140,253.0000 XRP |
0.5031 |
0.4981 |
0.5031 |
0.5020 |
| 2024-05-13 |
0.5031 |
250,092.0000 XRP |
0.4994 |
0.4895 |
0.4916 |
0.5031 |
| 2024-05-12 |
0.4994 |
19,023.0000 XRP |
0.5052 |
0.4990 |
0.4994 |
0.4994 |
| 2024-05-11 |
0.5071 |
10,207.0000 XRP |
0.5017 |
0.5017 |
0.5033 |
0.5071 |
| 2024-05-10 |
0.5017 |
276,933.0000 XRP |
0.5211 |
0.4991 |
0.5008 |
0.5017 |
| 2024-05-09 |
0.5211 |
77,298.0000 XRP |
0.5213 |
0.5097 |
0.5099 |
0.5211 |
| 2024-05-08 |
0.5213 |
130,119.0000 XRP |
0.5282 |
0.5179 |
0.5187 |
0.5213 |
| 2024-05-07 |
0.5282 |
175,203.0000 XRP |
0.5409 |
0.5268 |
0.5341 |
0.5282 |
| 2024-05-06 |
0.5435 |
260,355.0000 XRP |
0.5332 |
0.5268 |
0.5302 |
0.5457 |
| 2024-05-05 |
0.5332 |
5,741.0000 XRP |
0.5301 |
0.5265 |
0.5265 |
0.5332 |
| 2024-05-04 |
0.5301 |
77,631.0000 XRP |
0.5324 |
0.5301 |
0.5315 |
0.5301 |