Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.5140 USD |
768,649.3253 XRP |
0.5183 USD |
0.5038 USD |
0.5080 USD |
0.5148 USD |
| 2024-01-24 |
0.5175 USD |
879,762.4131 XRP |
0.5175 USD |
0.5090 USD |
0.5144 USD |
0.5163 USD |
| 2024-01-23 |
0.5149 USD |
1,008,619.2731 XRP |
0.5269 USD |
0.4960 USD |
0.5041 USD |
0.5146 USD |
| 2024-01-22 |
0.5281 USD |
748,919.1801 XRP |
0.5458 USD |
0.5184 USD |
0.5292 USD |
0.5290 USD |
| 2024-01-21 |
0.5485 USD |
547,742.9595 XRP |
0.5536 USD |
0.5478 USD |
0.5502 USD |
0.5498 USD |
| 2024-01-20 |
0.5549 USD |
547,312.5224 XRP |
0.5441 USD |
0.5389 USD |
0.5433 USD |
0.5498 USD |
| 2024-01-19 |
0.5454 USD |
606,375.0951 XRP |
0.5516 USD |
0.5222 USD |
0.5360 USD |
0.5462 USD |
| 2024-01-18 |
0.5521 USD |
662,757.8892 XRP |
0.5680 USD |
0.5432 USD |
0.5509 USD |
0.5526 USD |
| 2024-01-17 |
0.5680 USD |
790,201.5743 XRP |
0.5760 USD |
0.5600 USD |
0.5675 USD |
0.5699 USD |
| 2024-01-16 |
0.5756 USD |
752,693.7862 XRP |
0.5755 USD |
0.5659 USD |
0.5740 USD |
0.5787 USD |
| 2024-01-15 |
0.5776 USD |
473,837.4636 XRP |
0.5750 USD |
0.5688 USD |
0.5730 USD |
0.5776 USD |
| 2024-01-14 |
0.5779 USD |
321,145.3875 XRP |
0.5748 USD |
0.5717 USD |
0.5744 USD |
0.5857 USD |
| 2024-01-13 |
0.5764 USD |
282,607.0698 XRP |
0.5702 USD |
0.5654 USD |
0.5699 USD |
0.5755 USD |
| 2024-01-12 |
0.5675 USD |
1,000,216.2993 XRP |
0.6022 USD |
0.5664 USD |
0.5795 USD |
0.5765 USD |
| 2024-01-11 |
0.6006 USD |
768,134.8460 XRP |
0.6001 USD |
0.5865 USD |
0.5964 USD |
0.6003 USD |
| 2024-01-10 |
0.6083 USD |
1,094,492.3545 XRP |
0.5662 USD |
0.5498 USD |
0.5583 USD |
0.5988 USD |
| 2024-01-09 |
0.5700 USD |
1,180,049.4268 XRP |
0.5776 USD |
0.5534 USD |
0.5614 USD |
0.5723 USD |
| 2024-01-08 |
0.5775 USD |
802,276.0672 XRP |
0.5522 USD |
0.5450 USD |
0.5525 USD |
0.5804 USD |
| 2024-01-07 |
0.5467 USD |
533,827.7087 XRP |
0.5684 USD |
0.5496 USD |
0.5645 USD |
0.5496 USD |
| 2024-01-06 |
0.5685 USD |
409,373.0704 XRP |
0.5762 USD |
0.5580 USD |
0.5664 USD |
0.5685 USD |
| 2024-01-05 |
0.5759 USD |
975,778.3856 XRP |
0.5880 USD |
0.5534 USD |
0.5654 USD |
0.5739 USD |
| 2024-01-04 |
0.5867 USD |
983,309.8925 XRP |
0.5825 USD |
0.5711 USD |
0.5776 USD |
0.5903 USD |
| 2024-01-03 |
0.5806 USD |
1,939,862.8493 XRP |
0.6248 USD |
0.5202 USD |
0.5776 USD |
0.5844 USD |
| 2024-01-02 |
0.6277 USD |
700,194.0766 XRP |
0.6301 USD |
0.6229 USD |
0.6268 USD |
0.6272 USD |
| 2024-01-01 |
0.6288 USD |
309,894.3151 XRP |
0.6143 USD |
0.6089 USD |
0.6126 USD |
0.6267 USD |
| 2023-12-31 |
0.6136 USD |
305,790.8299 XRP |
0.6215 USD |
0.6074 USD |
0.6193 USD |
0.6122 USD |
| 2023-12-30 |
0.6217 USD |
451,261.4359 XRP |
0.6235 USD |
0.6162 USD |
0.6197 USD |
0.6212 USD |
| 2023-12-29 |
0.6210 USD |
921,749.0354 XRP |
0.6352 USD |
0.6129 USD |
0.6200 USD |
0.6197 USD |
| 2023-12-28 |
0.6337 USD |
906,255.0731 XRP |
0.6355 USD |
0.6252 USD |
0.6323 USD |
0.6302 USD |
| 2023-12-27 |
0.6351 USD |
652,948.1831 XRP |
0.6206 USD |
0.6139 USD |
0.6186 USD |
0.6317 USD |
| 2023-12-26 |
0.6215 USD |
633,941.7649 XRP |
0.6466 USD |
0.6008 USD |
0.6195 USD |
0.6211 USD |
| 2023-12-25 |
0.6466 USD |
427,906.4093 XRP |
0.6139 USD |
0.6102 USD |
0.6135 USD |
0.6458 USD |
| 2023-12-24 |
0.6136 USD |
496,944.3037 XRP |
0.6198 USD |
0.6056 USD |
0.6154 USD |
0.6142 USD |
| 2023-12-23 |
0.6197 USD |
433,438.9802 XRP |
0.6260 USD |
0.6118 USD |
0.6149 USD |
0.6201 USD |
| 2023-12-22 |
0.6248 USD |
521,538.6877 XRP |
0.6243 USD |
0.6160 USD |
0.6193 USD |
0.6248 USD |
| 2023-12-21 |
0.6240 USD |
916,810.0730 XRP |
0.6175 USD |
0.6102 USD |
0.6145 USD |
0.6245 USD |
| 2023-12-20 |
0.6188 USD |
682,534.0226 XRP |
0.6054 USD |
0.6020 USD |
0.6064 USD |
0.6152 USD |
| 2023-12-19 |
0.6046 USD |
799,925.9639 XRP |
0.6123 USD |
0.5976 USD |
0.6037 USD |
0.6062 USD |
| 2023-12-18 |
0.6122 USD |
820,224.6629 XRP |
0.6098 USD |
0.5800 USD |
0.5890 USD |
0.6119 USD |
| 2023-12-17 |
0.6140 USD |
514,492.4215 XRP |
0.6196 USD |
0.6129 USD |
0.6151 USD |
0.6150 USD |
| 2023-12-16 |
0.6189 USD |
313,550.3432 XRP |
0.6158 USD |
0.6102 USD |
0.6179 USD |
0.6187 USD |
| 2023-12-15 |
0.6146 USD |
430,217.4964 XRP |
0.6324 USD |
0.6175 USD |
0.6190 USD |
0.6191 USD |
| 2023-12-14 |
0.6336 USD |
681,767.9569 XRP |
0.6280 USD |
0.6112 USD |
0.6241 USD |
0.6341 USD |
| 2023-12-13 |
0.6279 USD |
1,115,384.7101 XRP |
0.6190 USD |
0.5949 USD |
0.6034 USD |
0.6299 USD |
| 2023-12-12 |
0.6168 USD |
552,418.9876 XRP |
0.6187 USD |
0.6070 USD |
0.6150 USD |
0.6129 USD |
| 2023-12-11 |
0.6198 USD |
1,224,071.9670 XRP |
0.6618 USD |
0.6035 USD |
0.6144 USD |
0.6191 USD |
| 2023-12-10 |
0.6629 USD |
358,149.6975 XRP |
0.6582 USD |
0.6476 USD |
0.6545 USD |
0.6630 USD |
| 2023-12-09 |
0.6724 USD |
973,717.2623 XRP |
0.6730 USD |
0.6640 USD |
0.6723 USD |
0.6711 USD |
| 2023-12-08 |
0.6675 USD |
882,272.4274 XRP |
0.6437 USD |
0.6382 USD |
0.6435 USD |
0.6717 USD |
| 2023-12-07 |
0.6423 USD |
792,709.5950 XRP |
0.6399 USD |
0.6234 USD |
0.6331 USD |
0.6420 USD |