Crypto exchange Gemini

Market XRP (XRP) / USD

Identifier on Gemini: xrpusd
123...910
Date Price Volume Open Low High Close
2024-12-04 2.3642 USD 4,995,367.6791 XRP 2.5144 USD 2.3214 USD 2.5238 USD 2.3837 USD
2024-12-03 2.6652 USD 10,745,341.5028 XRP 2.7268 USD 2.2900 USD 2.5433 USD 2.6011 USD
2024-12-02 2.7246 USD 24,210,515.2454 XRP 2.3000 USD 2.2038 USD 2.3313 USD 2.7114 USD
2024-12-01 2.2859 USD 10,126,373.4060 XRP 1.9509 USD 1.8507 USD 1.8879 USD 2.1725 USD
2024-11-30 1.9237 USD 9,659,808.7420 XRP 1.8036 USD 1.7653 USD 1.8187 USD 1.9234 USD
2024-11-29 1.7389 USD 7,695,549.4383 XRP 1.5420 USD 1.5245 USD 1.5584 USD 1.7519 USD
2024-11-28 1.5336 USD 1,810,269.6581 XRP 1.4713 USD 1.4318 USD 1.4607 USD 1.5089 USD
2024-11-27 1.4831 USD 3,802,089.0367 XRP 1.3991 USD 1.3518 USD 1.3749 USD 1.4935 USD
2024-11-26 1.4042 USD 4,486,561.6638 XRP 1.4135 USD 1.2840 USD 1.3441 USD 1.4013 USD
2024-11-25 1.4118 USD 5,110,177.6008 XRP 1.4242 USD 1.3578 USD 1.4028 USD 1.4190 USD
2024-11-24 1.4297 USD 6,849,722.3781 XRP 1.4706 USD 1.2900 USD 1.3569 USD 1.4451 USD
2024-11-23 1.4789 USD 9,113,235.9635 XRP 1.4749 USD 1.4209 USD 1.4784 USD 1.4838 USD
2024-11-22 1.4728 USD 11,561,641.9491 XRP 1.2488 USD 1.2488 USD 1.2975 USD 1.4684 USD
2024-11-21 1.2094 USD 6,831,906.5905 XRP 1.1061 USD 1.0790 USD 1.1106 USD 1.1967 USD
2024-11-20 1.0915 USD 4,550,542.9939 XRP 1.1016 USD 1.0580 USD 1.0856 USD 1.0925 USD
2024-11-19 1.1066 USD 3,167,336.6639 XRP 1.1150 USD 1.0698 USD 1.0915 USD 1.0914 USD
2024-11-18 1.1291 USD 5,247,477.7046 XRP 1.0545 USD 1.0545 USD 1.0875 USD 1.1203 USD
2024-11-17 1.0455 USD 5,781,432.1422 XRP 1.1188 USD 1.0020 USD 1.0482 USD 1.0569 USD
2024-11-16 1.1360 USD 24,473,994.0986 XRP 0.8913 USD 0.8500 USD 0.8915 USD 1.1066 USD
2024-11-15 0.9105 USD 9,522,642.4826 XRP 0.7733 USD 0.7723 USD 0.7972 USD 0.9199 USD
2024-11-14 0.7751 USD 5,956,275.4972 XRP 0.6918 USD 0.6830 USD 0.6990 USD 0.7932 USD
2024-11-13 0.6916 USD 6,249,995.0376 XRP 0.7043 USD 0.6417 USD 0.6581 USD 0.6839 USD
2024-11-12 0.7220 USD 9,859,985.5255 XRP 0.6212 USD 0.5979 USD 0.6079 USD 0.7164 USD
2024-11-11 0.6182 USD 3,446,084.3837 XRP 0.5896 USD 0.5550 USD 0.5769 USD 0.6194 USD
2024-11-10 0.6099 USD 2,305,331.7865 XRP 0.5603 USD 0.5563 USD 0.5608 USD 0.6067 USD
2024-11-09 0.5606 USD 544,575.3982 XRP 0.5543 USD 0.5445 USD 0.5487 USD 0.5555 USD
2024-11-08 0.5538 USD 704,071.1432 XRP 0.5551 USD 0.5421 USD 0.5488 USD 0.5540 USD
2024-11-07 0.5537 USD 2,117,902.9356 XRP 0.5426 USD 0.5385 USD 0.5428 USD 0.5537 USD
2024-11-06 0.5450 USD 1,262,771.5286 XRP 0.5133 USD 0.5133 USD 0.5219 USD 0.5467 USD
2024-11-05 0.5127 USD 1,235,670.1922 XRP 0.5037 USD 0.5013 USD 0.5055 USD 0.5126 USD
2024-11-04 0.5026 USD 695,034.9168 XRP 0.5026 USD 0.4930 USD 0.5026 USD 0.5032 USD
2024-11-03 0.5022 USD 448,140.2288 XRP 0.5099 USD 0.4934 USD 0.5000 USD 0.5026 USD
2024-11-02 0.5083 USD 279,528.3984 XRP 0.5134 USD 0.5070 USD 0.5096 USD 0.5083 USD
2024-11-01 0.5113 USD 1,593,326.4715 XRP 0.5091 USD 0.5025 USD 0.5107 USD 0.5109 USD
2024-10-31 0.5104 USD 646,512.3875 XRP 0.5231 USD 0.5031 USD 0.5073 USD 0.5106 USD
2024-10-30 0.5241 USD 451,756.8339 XRP 0.5286 USD 0.5192 USD 0.5221 USD 0.5244 USD
2024-10-29 0.5277 USD 892,111.0657 XRP 0.5195 USD 0.5186 USD 0.5202 USD 0.5286 USD
2024-10-28 0.5206 USD 459,372.6885 XRP 0.5163 USD 0.5112 USD 0.5134 USD 0.5192 USD
2024-10-27 0.5167 USD 204,705.0105 XRP 0.5126 USD 0.5105 USD 0.5120 USD 0.5164 USD
2024-10-26 0.5116 USD 1,493,625.1101 XRP 0.5015 USD 0.4989 USD 0.5069 USD 0.5117 USD
2024-10-25 0.5150 USD 606,726.3796 XRP 0.5321 USD 0.5079 USD 0.5154 USD 0.5169 USD
2024-10-24 0.5321 USD 631,476.5430 XRP 0.5262 USD 0.5243 USD 0.5275 USD 0.5320 USD
2024-10-23 0.5261 USD 567,755.3676 XRP 0.5343 USD 0.5112 USD 0.5193 USD 0.5255 USD
2024-10-22 0.5352 USD 723,462.9310 XRP 0.5444 USD 0.5289 USD 0.5338 USD 0.5352 USD
2024-10-21 0.5472 USD 700,029.8351 XRP 0.5482 USD 0.5413 USD 0.5462 USD 0.5469 USD
2024-10-20 0.5463 USD 217,420.5734 XRP 0.5444 USD 0.5361 USD 0.5396 USD 0.5436 USD
2024-10-19 0.5432 USD 261,997.9009 XRP 0.5466 USD 0.5410 USD 0.5424 USD 0.5431 USD
2024-10-18 0.5466 USD 660,182.9907 XRP 0.5433 USD 0.5395 USD 0.5447 USD 0.5450 USD
2024-10-17 0.5438 USD 770,594.6876 XRP 0.5480 USD 0.5418 USD 0.5453 USD 0.5463 USD
2024-10-16 0.5484 USD 2,648,695.2333 XRP 0.5415 USD 0.5305 USD 0.5403 USD 0.5502 USD
123...910