Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.5652 USD |
779,820.3444 XRP |
0.5877 USD |
0.5533 USD |
0.5736 USD |
0.5662 USD |
| 2024-08-26 |
0.5890 USD |
535,497.3690 XRP |
0.6000 USD |
0.5787 USD |
0.5835 USD |
0.5892 USD |
| 2024-08-25 |
0.6032 USD |
396,385.0559 XRP |
0.6136 USD |
0.5960 USD |
0.6017 USD |
0.6030 USD |
| 2024-08-24 |
0.6114 USD |
1,647,016.1676 XRP |
0.6106 USD |
0.6051 USD |
0.6090 USD |
0.6108 USD |
| 2024-08-23 |
0.6125 USD |
1,341,085.2833 XRP |
0.5973 USD |
0.5912 USD |
0.5986 USD |
0.6102 USD |
| 2024-08-22 |
0.5978 USD |
615,957.3601 XRP |
0.6008 USD |
0.5931 USD |
0.5974 USD |
0.5974 USD |
| 2024-08-21 |
0.6015 USD |
954,447.9114 XRP |
0.5938 USD |
0.5860 USD |
0.5937 USD |
0.6021 USD |
| 2024-08-20 |
0.5960 USD |
2,891,604.1070 XRP |
0.5992 USD |
0.5854 USD |
0.5947 USD |
0.5958 USD |
| 2024-08-19 |
0.5993 USD |
774,044.0317 XRP |
0.5631 USD |
0.5612 USD |
0.5653 USD |
0.5973 USD |
| 2024-08-18 |
0.5724 USD |
324,560.7746 XRP |
0.5662 USD |
0.5631 USD |
0.5659 USD |
0.5712 USD |
| 2024-08-17 |
0.5670 USD |
256,468.9904 XRP |
0.5646 USD |
0.5616 USD |
0.5643 USD |
0.5667 USD |
| 2024-08-16 |
0.5639 USD |
527,992.3717 XRP |
0.5611 USD |
0.5541 USD |
0.5599 USD |
0.5644 USD |
| 2024-08-15 |
0.5607 USD |
1,140,212.5234 XRP |
0.5695 USD |
0.5520 USD |
0.5566 USD |
0.5608 USD |
| 2024-08-14 |
0.5693 USD |
490,633.4053 XRP |
0.5764 USD |
0.5644 USD |
0.5694 USD |
0.5691 USD |
| 2024-08-13 |
0.5766 USD |
855,384.2046 XRP |
0.5687 USD |
0.5631 USD |
0.5668 USD |
0.5793 USD |
| 2024-08-12 |
0.5667 USD |
944,845.3412 XRP |
0.5531 USD |
0.5505 USD |
0.5577 USD |
0.5665 USD |
| 2024-08-11 |
0.5500 USD |
677,759.8285 XRP |
0.5839 USD |
0.5460 USD |
0.5564 USD |
0.5530 USD |
| 2024-08-10 |
0.5859 USD |
923,230.4446 XRP |
0.5810 USD |
0.5788 USD |
0.5839 USD |
0.5876 USD |
| 2024-08-09 |
0.5803 USD |
1,452,451.3627 XRP |
0.6178 USD |
0.5680 USD |
0.5799 USD |
0.5817 USD |
| 2024-08-08 |
0.6171 USD |
3,935,067.1816 XRP |
0.5999 USD |
0.5797 USD |
0.6028 USD |
0.6117 USD |
| 2024-08-07 |
0.6097 USD |
3,792,143.3510 XRP |
0.5066 USD |
0.4909 USD |
0.5018 USD |
0.6141 USD |
| 2024-08-06 |
0.5049 USD |
1,642,939.5634 XRP |
0.4894 USD |
0.4882 USD |
0.5029 USD |
0.5084 USD |
| 2024-08-05 |
0.4904 USD |
4,815,111.7266 XRP |
0.5228 USD |
0.4325 USD |
0.4551 USD |
0.4945 USD |
| 2024-08-04 |
0.5226 USD |
1,003,298.9592 XRP |
0.5560 USD |
0.5137 USD |
0.5262 USD |
0.5290 USD |
| 2024-08-03 |
0.5566 USD |
981,503.4833 XRP |
0.5602 USD |
0.5410 USD |
0.5512 USD |
0.5557 USD |
| 2024-08-02 |
0.5662 USD |
1,211,800.3906 XRP |
0.5959 USD |
0.5466 USD |
0.5633 USD |
0.5671 USD |
| 2024-08-01 |
0.5977 USD |
2,304,604.0383 XRP |
0.6237 USD |
0.5678 USD |
0.5792 USD |
0.5983 USD |
| 2024-07-31 |
0.6321 USD |
2,303,193.6698 XRP |
0.6278 USD |
0.6225 USD |
0.6326 USD |
0.6326 USD |
| 2024-07-30 |
0.6283 USD |
1,488,701.9908 XRP |
0.6027 USD |
0.5958 USD |
0.5982 USD |
0.6308 USD |
| 2024-07-29 |
0.6024 USD |
688,601.1593 XRP |
0.6012 USD |
0.5920 USD |
0.5992 USD |
0.6043 USD |
| 2024-07-28 |
0.5993 USD |
316,076.8517 XRP |
0.5960 USD |
0.5920 USD |
0.5960 USD |
0.5992 USD |
| 2024-07-27 |
0.5989 USD |
591,416.8186 XRP |
0.6041 USD |
0.5850 USD |
0.5979 USD |
0.6008 USD |
| 2024-07-26 |
0.6041 USD |
1,281,164.1918 XRP |
0.6000 USD |
0.5865 USD |
0.5940 USD |
0.6036 USD |
| 2024-07-25 |
0.5969 USD |
1,184,820.7231 XRP |
0.6197 USD |
0.5856 USD |
0.5997 USD |
0.5972 USD |
| 2024-07-24 |
0.6135 USD |
1,100,202.9281 XRP |
0.5985 USD |
0.5921 USD |
0.5987 USD |
0.6108 USD |
| 2024-07-23 |
0.5997 USD |
653,148.3712 XRP |
0.6081 USD |
0.5799 USD |
0.5900 USD |
0.5965 USD |
| 2024-07-22 |
0.6028 USD |
4,110,477.8300 XRP |
0.5978 USD |
0.5864 USD |
0.5944 USD |
0.6092 USD |
| 2024-07-21 |
0.5978 USD |
1,469,451.9915 XRP |
0.5949 USD |
0.5737 USD |
0.5862 USD |
0.5982 USD |
| 2024-07-20 |
0.5957 USD |
1,232,848.9618 XRP |
0.5741 USD |
0.5710 USD |
0.5797 USD |
0.5972 USD |
| 2024-07-19 |
0.5709 USD |
3,000,933.8664 XRP |
0.5703 USD |
0.5404 USD |
0.5497 USD |
0.5709 USD |
| 2024-07-18 |
0.5710 USD |
3,006,378.6557 XRP |
0.6268 USD |
0.5580 USD |
0.5702 USD |
0.5695 USD |
| 2024-07-17 |
0.6339 USD |
5,158,537.0729 XRP |
0.5783 USD |
0.5783 USD |
0.5847 USD |
0.6338 USD |
| 2024-07-16 |
0.5789 USD |
4,766,118.8494 XRP |
0.5380 USD |
0.5327 USD |
0.5424 USD |
0.5776 USD |
| 2024-07-15 |
0.5347 USD |
2,070,474.6662 XRP |
0.5200 USD |
0.5200 USD |
0.5239 USD |
0.5370 USD |
| 2024-07-14 |
0.5241 USD |
1,952,929.7808 XRP |
0.5266 USD |
0.5150 USD |
0.5205 USD |
0.5287 USD |
| 2024-07-13 |
0.5291 USD |
4,404,766.0628 XRP |
0.4750 USD |
0.4742 USD |
0.4763 USD |
0.5245 USD |
| 2024-07-12 |
0.4750 USD |
938,992.8017 XRP |
0.4492 USD |
0.4448 USD |
0.4524 USD |
0.4745 USD |
| 2024-07-11 |
0.4483 USD |
892,743.4355 XRP |
0.4397 USD |
0.4365 USD |
0.4397 USD |
0.4479 USD |
| 2024-07-10 |
0.4385 USD |
559,858.9448 XRP |
0.4366 USD |
0.4296 USD |
0.4340 USD |
0.4385 USD |
| 2024-07-09 |
0.4366 USD |
662,841.8513 XRP |
0.4314 USD |
0.4277 USD |
0.4314 USD |
0.4365 USD |