Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
0.5397 USD |
864,250.5535 XRP |
0.5483 USD |
0.5317 USD |
0.5405 USD |
0.5404 USD |
| 2024-10-14 |
0.5465 USD |
523,377.4993 XRP |
0.5315 USD |
0.5283 USD |
0.5302 USD |
0.5469 USD |
| 2024-10-13 |
0.5315 USD |
486,541.9926 XRP |
0.5394 USD |
0.5253 USD |
0.5281 USD |
0.5310 USD |
| 2024-10-12 |
0.5394 USD |
225,176.7129 XRP |
0.5384 USD |
0.5351 USD |
0.5374 USD |
0.5392 USD |
| 2024-10-11 |
0.5383 USD |
560,389.3823 XRP |
0.5299 USD |
0.5297 USD |
0.5339 USD |
0.5400 USD |
| 2024-10-10 |
0.5283 USD |
590,168.5609 XRP |
0.5252 USD |
0.5227 USD |
0.5257 USD |
0.5283 USD |
| 2024-10-09 |
0.5252 USD |
651,374.1071 XRP |
0.5317 USD |
0.5209 USD |
0.5262 USD |
0.5259 USD |
| 2024-10-08 |
0.5309 USD |
595,318.7809 XRP |
0.5287 USD |
0.5212 USD |
0.5283 USD |
0.5297 USD |
| 2024-10-07 |
0.5312 USD |
841,692.9275 XRP |
0.5331 USD |
0.5307 USD |
0.5358 USD |
0.5317 USD |
| 2024-10-06 |
0.5343 USD |
381,201.3452 XRP |
0.5293 USD |
0.5286 USD |
0.5300 USD |
0.5324 USD |
| 2024-10-05 |
0.5312 USD |
580,880.4207 XRP |
0.5346 USD |
0.5265 USD |
0.5289 USD |
0.5296 USD |
| 2024-10-04 |
0.5336 USD |
1,168,530.4673 XRP |
0.5219 USD |
0.5143 USD |
0.5229 USD |
0.5350 USD |
| 2024-10-03 |
0.5227 USD |
2,922,125.8309 XRP |
0.5399 USD |
0.5073 USD |
0.5208 USD |
0.5250 USD |
| 2024-10-02 |
0.5445 USD |
3,737,419.0293 XRP |
0.5972 USD |
0.5270 USD |
0.5473 USD |
0.5445 USD |
| 2024-10-01 |
0.5978 USD |
2,747,612.6856 XRP |
0.6118 USD |
0.5871 USD |
0.6027 USD |
0.5938 USD |