Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-30 |
0.6134 USD |
1,812,068.6748 XRP |
0.6418 USD |
0.6167 USD |
0.6214 USD |
0.6193 USD |
| 2024-09-29 |
0.6418 USD |
2,152,381.8717 XRP |
0.6153 USD |
0.6080 USD |
0.6119 USD |
0.6409 USD |
| 2024-09-28 |
0.6178 USD |
1,557,109.3633 XRP |
0.5891 USD |
0.5863 USD |
0.5882 USD |
0.6170 USD |
| 2024-09-27 |
0.5885 USD |
1,964,162.0263 XRP |
0.5905 USD |
0.5830 USD |
0.5873 USD |
0.5885 USD |
| 2024-09-26 |
0.5922 USD |
567,473.8086 XRP |
0.5832 USD |
0.5746 USD |
0.5808 USD |
0.5922 USD |
| 2024-09-25 |
0.5846 USD |
830,675.1717 XRP |
0.5915 USD |
0.5834 USD |
0.5864 USD |
0.5855 USD |
| 2024-09-24 |
0.5922 USD |
345,339.3936 XRP |
0.5852 USD |
0.5818 USD |
0.5851 USD |
0.5920 USD |
| 2024-09-23 |
0.5852 USD |
901,108.7462 XRP |
0.5878 USD |
0.5791 USD |
0.5864 USD |
0.5857 USD |
| 2024-09-22 |
0.5908 USD |
189,297.9249 XRP |
0.5982 USD |
0.5850 USD |
0.5893 USD |
0.5905 USD |
| 2024-09-21 |
0.5986 USD |
712,945.1917 XRP |
0.5873 USD |
0.5806 USD |
0.5820 USD |
0.5996 USD |
| 2024-09-20 |
0.5873 USD |
854,646.5736 XRP |
0.5873 USD |
0.5765 USD |
0.5813 USD |
0.5879 USD |
| 2024-09-19 |
0.5881 USD |
521,771.0324 XRP |
0.5853 USD |
0.5821 USD |
0.5833 USD |
0.5898 USD |
| 2024-09-18 |
0.5857 USD |
1,020,939.9877 XRP |
0.5851 USD |
0.5625 USD |
0.5687 USD |
0.5803 USD |
| 2024-09-17 |
0.5851 USD |
1,471,694.2017 XRP |
0.5871 USD |
0.5797 USD |
0.5833 USD |
0.5859 USD |
| 2024-09-16 |
0.5860 USD |
1,405,404.7157 XRP |
0.5706 USD |
0.5605 USD |
0.5642 USD |
0.5817 USD |
| 2024-09-15 |
0.5718 USD |
281,748.8386 XRP |
0.5974 USD |
0.5748 USD |
0.5790 USD |
0.5766 USD |
| 2024-09-14 |
0.5981 USD |
632,507.6091 XRP |
0.5734 USD |
0.5712 USD |
0.5734 USD |
0.5957 USD |
| 2024-09-13 |
0.5722 USD |
773,764.3077 XRP |
0.5622 USD |
0.5560 USD |
0.5590 USD |
0.5735 USD |
| 2024-09-12 |
0.5645 USD |
991,647.9112 XRP |
0.5353 USD |
0.5337 USD |
0.5357 USD |
0.5651 USD |
| 2024-09-11 |
0.5354 USD |
278,980.1192 XRP |
0.5417 USD |
0.5218 USD |
0.5285 USD |
0.5357 USD |
| 2024-09-10 |
0.5422 USD |
261,780.9122 XRP |
0.5401 USD |
0.5341 USD |
0.5350 USD |
0.5424 USD |
| 2024-09-09 |
0.5402 USD |
344,808.5388 XRP |
0.5295 USD |
0.5271 USD |
0.5285 USD |
0.5397 USD |
| 2024-09-08 |
0.5295 USD |
194,508.4417 XRP |
0.5250 USD |
0.5214 USD |
0.5237 USD |
0.5265 USD |
| 2024-09-07 |
0.5250 USD |
175,173.4070 XRP |
0.5211 USD |
0.5191 USD |
0.5214 USD |
0.5235 USD |
| 2024-09-06 |
0.5206 USD |
1,077,640.2253 XRP |
0.5443 USD |
0.5029 USD |
0.5173 USD |
0.5196 USD |
| 2024-09-05 |
0.5433 USD |
557,240.8674 XRP |
0.5573 USD |
0.5402 USD |
0.5447 USD |
0.5440 USD |
| 2024-09-04 |
0.5598 USD |
474,835.1444 XRP |
0.5569 USD |
0.5337 USD |
0.5512 USD |
0.5602 USD |
| 2024-09-03 |
0.5604 USD |
634,834.3891 XRP |
0.5680 USD |
0.5580 USD |
0.5626 USD |
0.5636 USD |
| 2024-09-02 |
0.5671 USD |
229,664.3634 XRP |
0.5483 USD |
0.5448 USD |
0.5500 USD |
0.5660 USD |
| 2024-09-01 |
0.5443 USD |
401,509.6024 XRP |
0.5660 USD |
0.5439 USD |
0.5571 USD |
0.5443 USD |
| 2024-08-31 |
0.5656 USD |
209,157.3701 XRP |
0.5672 USD |
0.5627 USD |
0.5658 USD |
0.5678 USD |
| 2024-08-30 |
0.5672 USD |
566,047.0974 XRP |
0.5624 USD |
0.5466 USD |
0.5565 USD |
0.5667 USD |
| 2024-08-29 |
0.5612 USD |
454,643.8434 XRP |
0.5697 USD |
0.5580 USD |
0.5637 USD |
0.5620 USD |
| 2024-08-28 |
0.5712 USD |
703,189.0680 XRP |
0.5669 USD |
0.5562 USD |
0.5669 USD |
0.5697 USD |