Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.6315 USD |
1,777,296.1956 XRP |
0.6702 USD |
0.5928 USD |
0.6226 USD |
0.6331 USD |
| 2024-03-14 |
0.6679 USD |
1,504,435.6048 XRP |
0.6896 USD |
0.6396 USD |
0.6639 USD |
0.6667 USD |
| 2024-03-13 |
0.6880 USD |
1,782,029.6898 XRP |
0.6881 USD |
0.6699 USD |
0.6818 USD |
0.6866 USD |
| 2024-03-12 |
0.6885 USD |
1,688,798.3100 XRP |
0.7232 USD |
0.6596 USD |
0.6873 USD |
0.6861 USD |
| 2024-03-11 |
0.7247 USD |
3,381,673.6615 XRP |
0.6087 USD |
0.5843 USD |
0.6028 USD |
0.7262 USD |
| 2024-03-10 |
0.6029 USD |
864,291.7993 XRP |
0.6219 USD |
0.6048 USD |
0.6140 USD |
0.6113 USD |
| 2024-03-09 |
0.6238 USD |
845,259.0194 XRP |
0.6215 USD |
0.6130 USD |
0.6203 USD |
0.6256 USD |
| 2024-03-08 |
0.6236 USD |
1,347,628.3911 XRP |
0.6287 USD |
0.6018 USD |
0.6229 USD |
0.6210 USD |
| 2024-03-07 |
0.6326 USD |
1,154,395.3226 XRP |
0.6125 USD |
0.6071 USD |
0.6164 USD |
0.6335 USD |
| 2024-03-06 |
0.6139 USD |
1,286,798.0064 XRP |
0.5918 USD |
0.5758 USD |
0.5856 USD |
0.6125 USD |
| 2024-03-05 |
0.5919 USD |
1,975,425.6018 XRP |
0.6483 USD |
0.5611 USD |
0.6109 USD |
0.6109 USD |
| 2024-03-04 |
0.6527 USD |
1,546,764.0183 XRP |
0.6275 USD |
0.6185 USD |
0.6319 USD |
0.6532 USD |
| 2024-03-03 |
0.6254 USD |
1,087,269.7043 XRP |
0.6456 USD |
0.6083 USD |
0.6182 USD |
0.6283 USD |
| 2024-03-02 |
0.6404 USD |
2,356,145.6636 XRP |
0.6041 USD |
0.6032 USD |
0.6290 USD |
0.6364 USD |
| 2024-03-01 |
0.6054 USD |
940,008.3006 XRP |
0.5860 USD |
0.5834 USD |
0.5908 USD |
0.6058 USD |
| 2024-02-29 |
0.5885 USD |
1,417,268.1421 XRP |
0.5764 USD |
0.5680 USD |
0.5764 USD |
0.5847 USD |
| 2024-02-28 |
0.5759 USD |
1,865,165.4495 XRP |
0.5867 USD |
0.5303 USD |
0.5687 USD |
0.5735 USD |
| 2024-02-27 |
0.5883 USD |
1,047,634.7741 XRP |
0.5520 USD |
0.5479 USD |
0.5520 USD |
0.5836 USD |
| 2024-02-26 |
0.5519 USD |
539,330.0228 XRP |
0.5426 USD |
0.5292 USD |
0.5321 USD |
0.5509 USD |
| 2024-02-25 |
0.5442 USD |
216,178.3790 XRP |
0.5451 USD |
0.5419 USD |
0.5441 USD |
0.5449 USD |
| 2024-02-24 |
0.5453 USD |
232,063.7131 XRP |
0.5348 USD |
0.5293 USD |
0.5347 USD |
0.5457 USD |
| 2024-02-23 |
0.5362 USD |
348,758.2518 XRP |
0.5414 USD |
0.5261 USD |
0.5340 USD |
0.5352 USD |
| 2024-02-22 |
0.5412 USD |
385,509.0634 XRP |
0.5491 USD |
0.5370 USD |
0.5426 USD |
0.5439 USD |
| 2024-02-21 |
0.5495 USD |
469,026.8455 XRP |
0.5631 USD |
0.5335 USD |
0.5400 USD |
0.5466 USD |
| 2024-02-20 |
0.5648 USD |
1,449,555.5639 XRP |
0.5631 USD |
0.5450 USD |
0.5527 USD |
0.5648 USD |
| 2024-02-19 |
0.5637 USD |
390,777.3884 XRP |
0.5563 USD |
0.5543 USD |
0.5593 USD |
0.5665 USD |
| 2024-02-18 |
0.5600 USD |
282,620.0452 XRP |
0.5499 USD |
0.5484 USD |
0.5506 USD |
0.5598 USD |
| 2024-02-17 |
0.5507 USD |
366,236.6345 XRP |
0.5649 USD |
0.5400 USD |
0.5471 USD |
0.5501 USD |
| 2024-02-16 |
0.5648 USD |
977,319.7403 XRP |
0.5626 USD |
0.5531 USD |
0.5609 USD |
0.5646 USD |
| 2024-02-15 |
0.5633 USD |
959,694.6500 XRP |
0.5385 USD |
0.5382 USD |
0.5441 USD |
0.5616 USD |
| 2024-02-14 |
0.5389 USD |
859,347.6428 XRP |
0.5251 USD |
0.5204 USD |
0.5230 USD |
0.5387 USD |
| 2024-02-13 |
0.5252 USD |
384,450.8102 XRP |
0.5317 USD |
0.5150 USD |
0.5203 USD |
0.5263 USD |
| 2024-02-12 |
0.5317 USD |
636,418.5059 XRP |
0.5261 USD |
0.5150 USD |
0.5170 USD |
0.5312 USD |
| 2024-02-11 |
0.5255 USD |
275,998.6761 XRP |
0.5245 USD |
0.5223 USD |
0.5238 USD |
0.5251 USD |
| 2024-02-10 |
0.5241 USD |
202,471.7699 XRP |
0.5264 USD |
0.5198 USD |
0.5216 USD |
0.5244 USD |
| 2024-02-09 |
0.5254 USD |
347,831.6618 XRP |
0.5151 USD |
0.5140 USD |
0.5153 USD |
0.5263 USD |
| 2024-02-08 |
0.5140 USD |
468,750.0151 XRP |
0.5133 USD |
0.5000 USD |
0.5120 USD |
0.5149 USD |
| 2024-02-07 |
0.5141 USD |
538,885.7554 XRP |
0.5051 USD |
0.4993 USD |
0.5015 USD |
0.5124 USD |
| 2024-02-06 |
0.5055 USD |
278,549.6883 XRP |
0.5064 USD |
0.4988 USD |
0.5015 USD |
0.5066 USD |
| 2024-02-05 |
0.5063 USD |
361,064.8219 XRP |
0.5011 USD |
0.4975 USD |
0.5019 USD |
0.5061 USD |
| 2024-02-04 |
0.5035 USD |
255,820.1336 XRP |
0.5193 USD |
0.5021 USD |
0.5084 USD |
0.5037 USD |
| 2024-02-03 |
0.5205 USD |
404,748.5832 XRP |
0.5104 USD |
0.5043 USD |
0.5075 USD |
0.5201 USD |
| 2024-02-02 |
0.5090 USD |
499,983.6471 XRP |
0.5065 USD |
0.4983 USD |
0.5015 USD |
0.5113 USD |
| 2024-02-01 |
0.5061 USD |
892,168.0206 XRP |
0.5033 USD |
0.4898 USD |
0.4932 USD |
0.5057 USD |
| 2024-01-31 |
0.5021 USD |
819,229.0421 XRP |
0.5100 USD |
0.4866 USD |
0.5036 USD |
0.5021 USD |
| 2024-01-30 |
0.5103 USD |
693,556.9549 XRP |
0.5357 USD |
0.5081 USD |
0.5125 USD |
0.5112 USD |
| 2024-01-29 |
0.5357 USD |
300,869.5725 XRP |
0.5243 USD |
0.5195 USD |
0.5234 USD |
0.5369 USD |
| 2024-01-28 |
0.5238 USD |
535,475.9300 XRP |
0.5304 USD |
0.5199 USD |
0.5258 USD |
0.5264 USD |
| 2024-01-27 |
0.5309 USD |
187,739.1652 XRP |
0.5314 USD |
0.5265 USD |
0.5287 USD |
0.5312 USD |
| 2024-01-26 |
0.5322 USD |
542,088.9194 XRP |
0.5130 USD |
0.5078 USD |
0.5115 USD |
0.5328 USD |