Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.6279 |
18,348.0000 XRP |
0.6325 |
0.6255 |
0.6279 |
0.6279 |
| 2024-03-29 |
0.6261 |
62,038.0000 XRP |
0.6257 |
0.6100 |
0.6100 |
0.6261 |
| 2024-03-28 |
0.6257 |
79,030.0000 XRP |
0.6152 |
0.6060 |
0.6081 |
0.6257 |
| 2024-03-27 |
0.6152 |
128,586.0000 XRP |
0.6311 |
0.6090 |
0.6147 |
0.6152 |
| 2024-03-26 |
0.6311 |
47,538.0000 XRP |
0.6437 |
0.6294 |
0.6299 |
0.6311 |
| 2024-03-25 |
0.6437 |
119,722.0000 XRP |
0.6350 |
0.6299 |
0.6300 |
0.6437 |
| 2024-03-24 |
0.6326 |
76,002.0000 XRP |
0.6169 |
0.6159 |
0.6169 |
0.6326 |
| 2024-03-23 |
0.6252 |
44,448.0000 XRP |
0.6144 |
0.6112 |
0.6112 |
0.6252 |
| 2024-03-22 |
0.6144 |
147,343.0000 XRP |
0.6412 |
0.6030 |
0.6060 |
0.6144 |
| 2024-03-21 |
0.6369 |
125,384.0000 XRP |
0.6139 |
0.6028 |
0.6028 |
0.6369 |
| 2024-03-20 |
0.6139 |
212,312.0000 XRP |
0.5792 |
0.5772 |
0.5813 |
0.6126 |
| 2024-03-19 |
0.5792 |
182,221.0000 XRP |
0.6459 |
0.5802 |
0.5842 |
0.5853 |
| 2024-03-18 |
0.6478 |
440,334.0000 XRP |
0.6215 |
0.6008 |
0.6025 |
0.6339 |
| 2024-03-17 |
0.6215 |
101,495.0000 XRP |
0.6000 |
0.5876 |
0.6088 |
0.6215 |
| 2024-03-16 |
0.6057 |
103,538.0000 XRP |
0.6350 |
0.6012 |
0.6065 |
0.6057 |
| 2024-03-15 |
0.6245 |
369,972.0000 XRP |
0.6702 |
0.6055 |
0.6235 |
0.6245 |
| 2024-03-14 |
0.6709 |
598,512.0000 XRP |
0.6884 |
0.6500 |
0.6611 |
0.6651 |
| 2024-03-13 |
0.6887 |
361,826.0000 XRP |
0.6888 |
0.6724 |
0.6804 |
0.6863 |
| 2024-03-12 |
0.6888 |
397,584.0000 XRP |
0.7220 |
0.6750 |
0.6850 |
0.6875 |
| 2024-03-11 |
0.7270 |
257,826.0000 XRP |
0.6064 |
0.5850 |
0.6029 |
0.7270 |
| 2024-03-10 |
0.6100 |
118,293.0000 XRP |
0.6236 |
0.6114 |
0.6141 |
0.6120 |
| 2024-03-09 |
0.6220 |
89,307.0000 XRP |
0.6225 |
0.6200 |
0.6200 |
0.6220 |
| 2024-03-08 |
0.6205 |
150,402.0000 XRP |
0.6350 |
0.6166 |
0.6166 |
0.6205 |
| 2024-03-07 |
0.6350 |
105,330.0000 XRP |
0.6148 |
0.6148 |
0.6148 |
0.6350 |
| 2024-03-06 |
0.6148 |
136,660.0000 XRP |
0.5937 |
0.5828 |
0.5894 |
0.6148 |
| 2024-03-05 |
0.5878 |
251,234.0000 XRP |
0.6512 |
0.5268 |
0.5783 |
0.5878 |
| 2024-03-04 |
0.6535 |
433,528.0000 XRP |
0.6304 |
0.6250 |
0.6304 |
0.6535 |
| 2024-03-03 |
0.6304 |
180,168.0000 XRP |
0.6427 |
0.6150 |
0.6171 |
0.6304 |
| 2024-03-02 |
0.6392 |
139,602.0000 XRP |
0.5995 |
0.5995 |
0.5995 |
0.6392 |
| 2024-03-01 |
0.5995 |
333,237.0000 XRP |
0.5896 |
0.5855 |
0.5898 |
0.5995 |
| 2024-02-29 |
0.5896 |
257,162.0000 XRP |
0.5748 |
0.5700 |
0.5760 |
0.5834 |
| 2024-02-28 |
0.5748 |
445,598.0000 XRP |
0.5892 |
0.5500 |
0.5674 |
0.5748 |
| 2024-02-27 |
0.5875 |
329,208.0000 XRP |
0.5516 |
0.5493 |
0.5516 |
0.5844 |
| 2024-02-26 |
0.5494 |
232,128.0000 XRP |
0.5427 |
0.5318 |
0.5318 |
0.5494 |
| 2024-02-25 |
0.5458 |
70,764.0000 XRP |
0.5447 |
0.5432 |
0.5434 |
0.5458 |
| 2024-02-24 |
0.5460 |
56,687.0000 XRP |
0.5327 |
0.5327 |
0.5327 |
0.5460 |
| 2024-02-23 |
0.5400 |
121,965.0000 XRP |
0.5449 |
0.5260 |
0.5340 |
0.5400 |
| 2024-02-22 |
0.5449 |
77,651.0000 XRP |
0.5487 |
0.5402 |
0.5402 |
0.5449 |
| 2024-02-21 |
0.5478 |
78,620.0000 XRP |
0.5638 |
0.5394 |
0.5394 |
0.5473 |
| 2024-02-20 |
0.5654 |
134,475.0000 XRP |
0.5632 |
0.5498 |
0.5498 |
0.5648 |
| 2024-02-19 |
0.5632 |
54,228.0000 XRP |
0.5562 |
0.5562 |
0.5579 |
0.5645 |
| 2024-02-18 |
0.5603 |
76,090.0000 XRP |
0.5501 |
0.5501 |
0.5501 |
0.5603 |
| 2024-02-17 |
0.5501 |
159,011.0000 XRP |
0.5644 |
0.5417 |
0.5434 |
0.5501 |
| 2024-02-16 |
0.5647 |
185,202.0000 XRP |
0.5634 |
0.5559 |
0.5583 |
0.5647 |
| 2024-02-15 |
0.5634 |
301,400.0000 XRP |
0.5399 |
0.5393 |
0.5433 |
0.5671 |
| 2024-02-14 |
0.5399 |
148,941.0000 XRP |
0.5255 |
0.5219 |
0.5219 |
0.5399 |
| 2024-02-13 |
0.5255 |
112,976.0000 XRP |
0.5324 |
0.5190 |
0.5190 |
0.5259 |
| 2024-02-12 |
0.5324 |
81,337.0000 XRP |
0.5271 |
0.5168 |
0.5183 |
0.5324 |
| 2024-02-11 |
0.5271 |
37,066.0000 XRP |
0.5238 |
0.5232 |
0.5232 |
0.5271 |
| 2024-02-10 |
0.5242 |
168,354.0000 XRP |
0.5258 |
0.5199 |
0.5199 |
0.5242 |