Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.5301 |
77,631.0000 XRP |
0.5324 |
0.5301 |
0.5315 |
0.5301 |
| 2024-05-03 |
0.5324 |
112,814.0000 XRP |
0.5185 |
0.5169 |
0.5185 |
0.5324 |
| 2024-05-02 |
0.5185 |
122,877.0000 XRP |
0.5171 |
0.5100 |
0.5100 |
0.5185 |
| 2024-05-01 |
0.5122 |
74,931.0000 XRP |
0.4969 |
0.4880 |
0.4886 |
0.5122 |
| 2024-04-30 |
0.4969 |
160,581.0000 XRP |
0.5154 |
0.4926 |
0.4932 |
0.4969 |
| 2024-04-29 |
0.5128 |
54,249.0000 XRP |
0.5103 |
0.5001 |
0.5015 |
0.5128 |
| 2024-04-28 |
0.5132 |
89,939.0000 XRP |
0.5173 |
0.5132 |
0.5173 |
0.5132 |
| 2024-04-27 |
0.5173 |
25,258.0000 XRP |
0.5280 |
0.5118 |
0.5130 |
0.5173 |
| 2024-04-26 |
0.5280 |
162,492.0000 XRP |
0.5253 |
0.5163 |
0.5164 |
0.5280 |
| 2024-04-25 |
0.5285 |
113,947.0000 XRP |
0.5271 |
0.5150 |
0.5163 |
0.5294 |
| 2024-04-24 |
0.5271 |
162,501.0000 XRP |
0.5465 |
0.5252 |
0.5280 |
0.5322 |
| 2024-04-23 |
0.5465 |
137,434.0000 XRP |
0.5578 |
0.5441 |
0.5447 |
0.5465 |
| 2024-04-22 |
0.5592 |
160,921.0000 XRP |
0.5250 |
0.5239 |
0.5250 |
0.5592 |
| 2024-04-21 |
0.5278 |
168,884.0000 XRP |
0.5275 |
0.5190 |
0.5195 |
0.5278 |
| 2024-04-20 |
0.5279 |
71,078.0000 XRP |
0.5039 |
0.5011 |
0.5018 |
0.5279 |
| 2024-04-19 |
0.5039 |
243,579.0000 XRP |
0.5020 |
0.4685 |
0.4801 |
0.5080 |
| 2024-04-18 |
0.5020 |
161,073.0000 XRP |
0.4940 |
0.4874 |
0.4901 |
0.5020 |
| 2024-04-17 |
0.4940 |
164,933.0000 XRP |
0.4963 |
0.4775 |
0.4835 |
0.4940 |
| 2024-04-16 |
0.4963 |
232,105.0000 XRP |
0.4976 |
0.4794 |
0.4870 |
0.4963 |
| 2024-04-15 |
0.4976 |
236,189.0000 XRP |
0.5033 |
0.4831 |
0.4936 |
0.4938 |
| 2024-04-14 |
0.5033 |
33,014.0000 XRP |
0.4797 |
0.4716 |
0.4748 |
0.4854 |
| 2024-04-13 |
0.4752 |
70,204.0000 XRP |
0.5474 |
0.4400 |
0.4617 |
0.4752 |
| 2024-04-12 |
0.5474 |
252,479.0000 XRP |
0.6073 |
0.4969 |
0.5378 |
0.5475 |
| 2024-04-11 |
0.6092 |
55,724.0000 XRP |
0.6199 |
0.6072 |
0.6119 |
0.6092 |
| 2024-04-10 |
0.6199 |
130,352.0000 XRP |
0.6126 |
0.5954 |
0.6015 |
0.6136 |
| 2024-04-09 |
0.6242 |
177,415.0000 XRP |
0.6227 |
0.6068 |
0.6099 |
0.6242 |
| 2024-04-08 |
0.6227 |
239,493.0000 XRP |
0.5918 |
0.5918 |
0.5918 |
0.6227 |
| 2024-04-07 |
0.5918 |
7,845.0000 XRP |
0.5937 |
0.5918 |
0.5918 |
0.5918 |
| 2024-04-06 |
0.5918 |
8,490.0000 XRP |
0.5846 |
0.5846 |
0.5846 |
0.5918 |
| 2024-04-05 |
0.5846 |
22,866.0000 XRP |
0.5907 |
0.5697 |
0.5781 |
0.5846 |
| 2024-04-04 |
0.5907 |
77,863.0000 XRP |
0.5757 |
0.5665 |
0.5665 |
0.5907 |
| 2024-04-03 |
0.5711 |
38,307.0000 XRP |
0.5860 |
0.5698 |
0.5732 |
0.5711 |
| 2024-04-02 |
0.5860 |
187,094.0000 XRP |
0.6062 |
0.5799 |
0.5861 |
0.5860 |
| 2024-04-01 |
0.6062 |
77,037.0000 XRP |
0.6300 |
0.6019 |
0.6035 |
0.6062 |
| 2024-03-31 |
0.6279 |
0.0000 XRP |
0.6279 |
0.6279 |
0.6279 |
0.6279 |
| 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 |