Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
2.3066 USD |
560,481.9014 XRP |
2.2711 USD |
2.2704 USD |
2.3338 USD |
2.3093 USD |
| 2025-01-07 |
2.2955 USD |
2,691,145.1620 XRP |
2.4223 USD |
2.2579 USD |
2.2945 USD |
2.2704 USD |
| 2025-01-06 |
2.4078 USD |
1,809,354.7552 XRP |
2.3980 USD |
2.3700 USD |
2.3847 USD |
2.4138 USD |
| 2025-01-05 |
2.4100 USD |
749,026.4813 XRP |
2.4216 USD |
2.3274 USD |
2.3524 USD |
2.4041 USD |
| 2025-01-04 |
2.4212 USD |
1,081,233.8920 XRP |
2.4540 USD |
2.4019 USD |
2.4261 USD |
2.4325 USD |
| 2025-01-03 |
2.4555 USD |
1,196,007.0578 XRP |
2.4016 USD |
2.3961 USD |
2.4170 USD |
2.4650 USD |
| 2025-01-02 |
2.4046 USD |
1,728,945.2085 XRP |
2.3279 USD |
2.3278 USD |
2.3694 USD |
2.4065 USD |
| 2025-01-01 |
2.3193 USD |
1,300,431.0841 XRP |
2.0812 USD |
2.0805 USD |
2.1012 USD |
2.3193 USD |
| 2024-12-31 |
2.0812 USD |
1,046,975.9014 XRP |
2.0569 USD |
2.0119 USD |
2.0269 USD |
2.0775 USD |
| 2024-12-30 |
2.0524 USD |
1,744,262.6269 XRP |
2.0921 USD |
1.9930 USD |
2.0269 USD |
2.0635 USD |
| 2024-12-29 |
2.0878 USD |
1,033,041.1324 XRP |
2.1790 USD |
2.0693 USD |
2.1106 USD |
2.0873 USD |
| 2024-12-28 |
2.1784 USD |
469,152.0750 XRP |
2.1409 USD |
2.1329 USD |
2.1508 USD |
2.1953 USD |
| 2024-12-27 |
2.1281 USD |
1,823,286.9610 XRP |
2.1563 USD |
2.1129 USD |
2.1505 USD |
2.1409 USD |
| 2024-12-26 |
2.1542 USD |
1,784,092.2223 XRP |
2.2980 USD |
2.1252 USD |
2.1641 USD |
2.1706 USD |
| 2024-12-25 |
2.2944 USD |
735,116.4795 XRP |
2.3230 USD |
2.2638 USD |
2.2834 USD |
2.2956 USD |
| 2024-12-24 |
2.3263 USD |
1,749,345.7219 XRP |
2.2604 USD |
2.2133 USD |
2.2365 USD |
2.3293 USD |
| 2024-12-23 |
2.1684 USD |
948,279.8903 XRP |
2.2000 USD |
2.1268 USD |
2.1625 USD |
2.1636 USD |
| 2024-12-22 |
2.2031 USD |
1,115,719.3184 XRP |
2.2376 USD |
2.1554 USD |
2.2098 USD |
2.2063 USD |
| 2024-12-21 |
2.2319 USD |
1,569,481.0352 XRP |
2.2801 USD |
2.1923 USD |
2.2429 USD |
2.2378 USD |
| 2024-12-20 |
2.2759 USD |
5,129,111.4787 XRP |
2.2351 USD |
1.9600 USD |
2.0921 USD |
2.2906 USD |
| 2024-12-19 |
2.2571 USD |
4,399,830.4909 XRP |
2.3128 USD |
2.1550 USD |
2.2481 USD |
2.2801 USD |
| 2024-12-18 |
2.3396 USD |
3,600,734.0033 XRP |
2.5675 USD |
2.2443 USD |
2.3780 USD |
2.3476 USD |
| 2024-12-17 |
2.5666 USD |
4,337,287.8544 XRP |
2.4892 USD |
2.4436 USD |
2.4782 USD |
2.6283 USD |
| 2024-12-16 |
2.5014 USD |
3,093,658.8512 XRP |
2.4476 USD |
2.3344 USD |
2.3707 USD |
2.5097 USD |
| 2024-12-15 |
2.4400 USD |
1,463,647.6256 XRP |
2.4017 USD |
2.3685 USD |
2.4075 USD |
2.4064 USD |
| 2024-12-14 |
2.4043 USD |
1,799,635.3702 XRP |
2.4244 USD |
2.3561 USD |
2.3918 USD |
2.4030 USD |
| 2024-12-13 |
2.4325 USD |
2,648,413.7557 XRP |
2.3403 USD |
2.2915 USD |
2.3288 USD |
2.4196 USD |
| 2024-12-12 |
2.3495 USD |
2,639,243.2985 XRP |
2.3971 USD |
2.3403 USD |
2.3896 USD |
2.3640 USD |
| 2024-12-11 |
2.4409 USD |
3,802,784.6111 XRP |
2.3757 USD |
2.2330 USD |
2.3126 USD |
2.4302 USD |
| 2024-12-10 |
2.3700 USD |
11,173,857.3898 XRP |
2.2147 USD |
1.9000 USD |
2.0447 USD |
2.3390 USD |
| 2024-12-09 |
2.2227 USD |
8,092,594.6673 XRP |
2.6059 USD |
1.9800 USD |
2.2600 USD |
2.2183 USD |
| 2024-12-08 |
2.6091 USD |
3,321,357.5092 XRP |
2.6141 USD |
2.4845 USD |
2.5346 USD |
2.5977 USD |
| 2024-12-07 |
2.5575 USD |
4,902,141.4814 XRP |
2.4307 USD |
2.3856 USD |
2.4429 USD |
2.5486 USD |
| 2024-12-06 |
2.4174 USD |
5,419,408.9007 XRP |
2.2512 USD |
2.2301 USD |
2.2869 USD |
2.4524 USD |
| 2024-12-05 |
2.2492 USD |
6,985,897.2366 XRP |
2.3595 USD |
2.1617 USD |
2.3343 USD |
2.2904 USD |
| 2024-12-04 |
2.3647 USD |
8,791,638.6019 XRP |
2.5144 USD |
2.2900 USD |
2.4100 USD |
2.3768 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 |