Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
1.9160 USD |
587,021.0328 XRP |
1.9331 USD |
1.8952 USD |
1.9081 USD |
1.9123 USD |
| 2025-12-20 |
1.9247 USD |
1,108,579.8682 XRP |
1.9085 USD |
1.8921 USD |
1.9016 USD |
1.9238 USD |
| 2025-12-19 |
1.9099 USD |
4,255,256.9291 XRP |
1.8061 USD |
1.7700 USD |
1.7921 USD |
1.9014 USD |
| 2025-12-18 |
1.8063 USD |
3,192,456.3937 XRP |
1.8616 USD |
1.8000 USD |
1.8220 USD |
1.8179 USD |
| 2025-12-17 |
1.8578 USD |
1,980,610.9362 XRP |
1.9295 USD |
1.8700 USD |
1.9004 USD |
1.8722 USD |
| 2025-12-16 |
1.9252 USD |
2,972,238.5045 XRP |
1.8980 USD |
1.8520 USD |
1.8727 USD |
1.9266 USD |
| 2025-12-15 |
1.8870 USD |
1,876,702.5246 XRP |
1.9779 USD |
1.8900 USD |
1.9149 USD |
1.8912 USD |
| 2025-12-14 |
1.9887 USD |
557,123.1607 XRP |
2.0236 USD |
1.9838 USD |
1.9966 USD |
1.9937 USD |
| 2025-12-13 |
2.0223 USD |
585,984.0063 XRP |
2.0074 USD |
2.0068 USD |
2.0139 USD |
2.0230 USD |
| 2025-12-12 |
2.0014 USD |
1,898,867.1554 XRP |
2.0345 USD |
1.9702 USD |
2.0025 USD |
2.0020 USD |
| 2025-12-11 |
2.0419 USD |
2,646,865.0165 XRP |
2.0424 USD |
1.9779 USD |
1.9993 USD |
2.0245 USD |
| 2025-12-10 |
2.0580 USD |
2,966,374.2030 XRP |
2.1066 USD |
2.0372 USD |
2.0689 USD |
2.0634 USD |
| 2025-12-09 |
2.1050 USD |
2,536,540.4321 XRP |
2.0723 USD |
2.0417 USD |
2.0562 USD |
2.1004 USD |
| 2025-12-08 |
2.0783 USD |
2,817,794.9140 XRP |
2.0457 USD |
2.0327 USD |
2.0495 USD |
2.0883 USD |
| 2025-12-07 |
2.0381 USD |
1,996,675.8751 XRP |
2.0312 USD |
1.9904 USD |
2.0328 USD |
2.0304 USD |
| 2025-12-06 |
2.0301 USD |
844,720.3573 XRP |
2.0351 USD |
2.0169 USD |
2.0283 USD |
2.0334 USD |
| 2025-12-05 |
2.0315 USD |
1,882,981.1515 XRP |
2.0963 USD |
2.0137 USD |
2.0332 USD |
2.0334 USD |
| 2025-12-04 |
2.0944 USD |
2,469,121.2515 XRP |
2.1978 USD |
2.0700 USD |
2.1060 USD |
2.0984 USD |
| 2025-12-03 |
2.1894 USD |
2,129,835.1379 XRP |
2.1530 USD |
2.1421 USD |
2.1590 USD |
2.1858 USD |
| 2025-12-02 |
2.1629 USD |
3,511,254.8807 XRP |
2.0314 USD |
1.9954 USD |
2.0178 USD |
2.1708 USD |
| 2025-12-01 |
2.0281 USD |
4,759,923.5593 XRP |
2.1557 USD |
1.9836 USD |
2.0046 USD |
2.0265 USD |
| 2025-11-30 |
2.1923 USD |
348,946.9858 XRP |
2.2025 USD |
2.1830 USD |
2.1921 USD |
2.1979 USD |
| 2025-11-29 |
2.2018 USD |
1,414,851.6070 XRP |
2.1797 USD |
2.1671 USD |
2.1829 USD |
2.2069 USD |
| 2025-11-28 |
2.1848 USD |
3,802,632.0308 XRP |
2.1999 USD |
2.1569 USD |
2.1802 USD |
2.1888 USD |
| 2025-11-27 |
2.2146 USD |
1,126,222.7880 XRP |
2.2230 USD |
2.1728 USD |
2.1828 USD |
2.2138 USD |
| 2025-11-26 |
2.2237 USD |
2,150,272.0472 XRP |
2.2003 USD |
2.1442 USD |
2.1667 USD |
2.2319 USD |
| 2025-11-25 |
2.1971 USD |
4,792,624.5284 XRP |
2.2268 USD |
2.1480 USD |
2.1844 USD |
2.2072 USD |
| 2025-11-24 |
2.2218 USD |
6,442,396.2369 XRP |
2.0476 USD |
2.0239 USD |
2.0618 USD |
2.2184 USD |
| 2025-11-23 |
2.0657 USD |
2,322,799.1339 XRP |
1.9494 USD |
1.9489 USD |
1.9603 USD |
2.0785 USD |
| 2025-11-22 |
1.9290 USD |
1,939,086.6130 XRP |
1.9495 USD |
1.8886 USD |
1.9102 USD |
1.9310 USD |
| 2025-11-21 |
1.9319 USD |
7,468,337.7879 XRP |
1.9947 USD |
1.8184 USD |
1.9107 USD |
1.9473 USD |
| 2025-11-20 |
2.0060 USD |
5,784,779.1044 XRP |
2.1074 USD |
1.9730 USD |
2.0066 USD |
2.0402 USD |
| 2025-11-19 |
2.0863 USD |
4,421,086.2275 XRP |
2.2162 USD |
2.0235 USD |
2.0484 USD |
2.0892 USD |
| 2025-11-18 |
2.2271 USD |
4,765,718.5834 XRP |
2.1610 USD |
2.1049 USD |
2.1614 USD |
2.2277 USD |
| 2025-11-17 |
2.1491 USD |
5,349,183.6690 XRP |
2.2146 USD |
2.1113 USD |
2.1495 USD |
2.1465 USD |
| 2025-11-16 |
2.2245 USD |
2,466,830.6190 XRP |
2.2358 USD |
2.1550 USD |
2.1814 USD |
2.2068 USD |
| 2025-11-15 |
2.2393 USD |
1,631,276.6007 XRP |
2.2410 USD |
2.2105 USD |
2.2450 USD |
2.2389 USD |
| 2025-11-14 |
2.2815 USD |
6,118,393.3268 XRP |
2.3211 USD |
2.2250 USD |
2.2885 USD |
2.2570 USD |
| 2025-11-13 |
2.2966 USD |
6,592,523.3314 XRP |
2.3874 USD |
2.2759 USD |
2.3205 USD |
2.2985 USD |
| 2025-11-12 |
2.3285 USD |
2,698,347.1150 XRP |
2.3898 USD |
2.3265 USD |
2.3549 USD |
2.3452 USD |
| 2025-11-11 |
2.3916 USD |
3,269,185.8966 XRP |
2.5257 USD |
2.3778 USD |
2.4118 USD |
2.4018 USD |
| 2025-11-10 |
2.5506 USD |
4,543,287.1323 XRP |
2.3672 USD |
2.3462 USD |
2.4230 USD |
2.5390 USD |
| 2025-11-09 |
2.3366 USD |
918,014.8305 XRP |
2.2865 USD |
2.2393 USD |
2.2643 USD |
2.3395 USD |
| 2025-11-08 |
2.2871 USD |
2,086,195.4154 XRP |
2.3141 USD |
2.2434 USD |
2.2698 USD |
2.2867 USD |
| 2025-11-07 |
2.3394 USD |
4,243,718.1909 XRP |
2.2126 USD |
2.1528 USD |
2.1917 USD |
2.3515 USD |
| 2025-11-06 |
2.1960 USD |
2,971,212.9203 XRP |
2.3429 USD |
2.1788 USD |
2.2249 USD |
2.1964 USD |
| 2025-11-05 |
2.3505 USD |
7,244,821.2800 XRP |
2.2043 USD |
2.1016 USD |
2.1789 USD |
2.3525 USD |
| 2025-11-04 |
2.1310 USD |
6,823,906.5852 XRP |
2.3086 USD |
2.0996 USD |
2.1888 USD |
2.1579 USD |
| 2025-11-03 |
2.2913 USD |
6,477,919.6387 XRP |
2.5266 USD |
2.2618 USD |
2.3117 USD |
2.3004 USD |
| 2025-11-02 |
2.4962 USD |
1,095,483.2015 XRP |
2.5066 USD |
2.4787 USD |
2.4949 USD |
2.5111 USD |