Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.6116 USD |
1,406,436.7112 XRP |
0.6007 USD |
0.5812 USD |
0.5900 USD |
0.6127 USD |
| 2023-10-31 |
0.5991 USD |
956,977.0255 XRP |
0.5787 USD |
0.5635 USD |
0.5730 USD |
0.5984 USD |
| 2023-10-30 |
0.5788 USD |
750,499.4478 XRP |
0.5567 USD |
0.5500 USD |
0.5516 USD |
0.5786 USD |
| 2023-10-29 |
0.5570 USD |
345,097.3557 XRP |
0.5457 USD |
0.5412 USD |
0.5437 USD |
0.5583 USD |
| 2023-10-28 |
0.5449 USD |
246,678.6794 XRP |
0.5437 USD |
0.5407 USD |
0.5437 USD |
0.5465 USD |
| 2023-10-27 |
0.5468 USD |
461,707.6338 XRP |
0.5539 USD |
0.5358 USD |
0.5439 USD |
0.5458 USD |
| 2023-10-26 |
0.5537 USD |
836,599.4553 XRP |
0.5560 USD |
0.5436 USD |
0.5496 USD |
0.5545 USD |
| 2023-10-25 |
0.5545 USD |
459,696.2131 XRP |
0.5586 USD |
0.5412 USD |
0.5475 USD |
0.5551 USD |
| 2023-10-24 |
0.5583 USD |
896,907.4537 XRP |
0.5468 USD |
0.5368 USD |
0.5418 USD |
0.5614 USD |
| 2023-10-23 |
0.5461 USD |
894,316.4019 XRP |
0.5222 USD |
0.5178 USD |
0.5234 USD |
0.5494 USD |
| 2023-10-22 |
0.5231 USD |
172,161.7991 XRP |
0.5199 USD |
0.5135 USD |
0.5172 USD |
0.5227 USD |
| 2023-10-21 |
0.5199 USD |
267,990.5216 XRP |
0.5153 USD |
0.5117 USD |
0.5132 USD |
0.5229 USD |
| 2023-10-20 |
0.5197 USD |
620,403.3573 XRP |
0.5206 USD |
0.5092 USD |
0.5128 USD |
0.5214 USD |
| 2023-10-19 |
0.5143 USD |
751,884.9865 XRP |
0.4882 USD |
0.4778 USD |
0.4800 USD |
0.5084 USD |
| 2023-10-18 |
0.4887 USD |
384,887.9129 XRP |
0.4919 USD |
0.4863 USD |
0.4885 USD |
0.4890 USD |
| 2023-10-17 |
0.4912 USD |
250,619.5876 XRP |
0.4980 USD |
0.4851 USD |
0.4906 USD |
0.4905 USD |
| 2023-10-16 |
0.4980 USD |
562,850.6545 XRP |
0.4875 USD |
0.4855 USD |
0.4879 USD |
0.4980 USD |
| 2023-10-15 |
0.4874 USD |
193,110.5205 XRP |
0.4869 USD |
0.4851 USD |
0.4863 USD |
0.4873 USD |
| 2023-10-14 |
0.4861 USD |
168,851.3168 XRP |
0.4857 USD |
0.4838 USD |
0.4845 USD |
0.4873 USD |
| 2023-10-13 |
0.4848 USD |
534,972.7014 XRP |
0.4832 USD |
0.4787 USD |
0.4811 USD |
0.4865 USD |
| 2023-10-12 |
0.4839 USD |
454,443.5107 XRP |
0.4885 USD |
0.4742 USD |
0.4793 USD |
0.4847 USD |
| 2023-10-11 |
0.4885 USD |
507,346.9459 XRP |
0.4970 USD |
0.4795 USD |
0.4845 USD |
0.4879 USD |
| 2023-10-10 |
0.4980 USD |
230,918.1758 XRP |
0.5029 USD |
0.4920 USD |
0.4945 USD |
0.4992 USD |
| 2023-10-09 |
0.5028 USD |
1,027,624.7785 XRP |
0.5174 USD |
0.4892 USD |
0.4993 USD |
0.5026 USD |
| 2023-10-08 |
0.5175 USD |
247,580.2625 XRP |
0.5222 USD |
0.5169 USD |
0.5188 USD |
0.5176 USD |
| 2023-10-07 |
0.5222 USD |
131,787.2495 XRP |
0.5269 USD |
0.5200 USD |
0.5219 USD |
0.5226 USD |
| 2023-10-06 |
0.5269 USD |
284,988.3786 XRP |
0.5227 USD |
0.5180 USD |
0.5204 USD |
0.5273 USD |
| 2023-10-05 |
0.5244 USD |
246,371.2271 XRP |
0.5333 USD |
0.5169 USD |
0.5229 USD |
0.5241 USD |
| 2023-10-04 |
0.5330 USD |
523,047.5718 XRP |
0.5393 USD |
0.5200 USD |
0.5314 USD |
0.5337 USD |
| 2023-10-03 |
0.5350 USD |
278,038.4833 XRP |
0.5133 USD |
0.5061 USD |
0.5088 USD |
0.5270 USD |
| 2023-10-02 |
0.5113 USD |
303,074.3326 XRP |
0.5240 USD |
0.5085 USD |
0.5142 USD |
0.5117 USD |
| 2023-10-01 |
0.5240 USD |
283,246.2193 XRP |
0.5148 USD |
0.5147 USD |
0.5160 USD |
0.5248 USD |
| 2023-09-30 |
0.5166 USD |
244,101.4108 XRP |
0.5216 USD |
0.5137 USD |
0.5163 USD |
0.5165 USD |
| 2023-09-29 |
0.5190 USD |
921,249.4270 XRP |
0.5100 USD |
0.5065 USD |
0.5075 USD |
0.5209 USD |
| 2023-09-28 |
0.5100 USD |
321,118.5279 XRP |
0.4993 USD |
0.4953 USD |
0.4970 USD |
0.5085 USD |
| 2023-09-27 |
0.4997 USD |
243,928.0277 XRP |
0.5025 USD |
0.4968 USD |
0.4998 USD |
0.5007 USD |
| 2023-09-26 |
0.5010 USD |
313,420.2452 XRP |
0.5054 USD |
0.4983 USD |
0.5011 USD |
0.5021 USD |
| 2023-09-25 |
0.5050 USD |
297,208.0934 XRP |
0.5027 USD |
0.4915 USD |
0.4943 USD |
0.5053 USD |
| 2023-09-24 |
0.5053 USD |
110,384.9687 XRP |
0.5076 USD |
0.5044 USD |
0.5071 USD |
0.5073 USD |
| 2023-09-23 |
0.5075 USD |
319,025.8548 XRP |
0.5122 USD |
0.5071 USD |
0.5092 USD |
0.5074 USD |
| 2023-09-22 |
0.5125 USD |
431,761.5580 XRP |
0.5070 USD |
0.5045 USD |
0.5095 USD |
0.5134 USD |
| 2023-09-21 |
0.5068 USD |
202,640.3637 XRP |
0.5218 USD |
0.5010 USD |
0.5051 USD |
0.5089 USD |
| 2023-09-20 |
0.5208 USD |
752,896.4839 XRP |
0.5142 USD |
0.5072 USD |
0.5142 USD |
0.5219 USD |
| 2023-09-19 |
0.5137 USD |
444,513.1203 XRP |
0.5032 USD |
0.5007 USD |
0.5039 USD |
0.5141 USD |
| 2023-09-18 |
0.5052 USD |
471,848.1621 XRP |
0.4934 USD |
0.4876 USD |
0.4914 USD |
0.5062 USD |
| 2023-09-17 |
0.4922 USD |
124,501.4958 XRP |
0.5002 USD |
0.4900 USD |
0.4931 USD |
0.4928 USD |
| 2023-09-16 |
0.4993 USD |
218,713.0286 XRP |
0.5009 USD |
0.4976 USD |
0.4998 USD |
0.5000 USD |
| 2023-09-15 |
0.5015 USD |
371,465.4015 XRP |
0.4896 USD |
0.4892 USD |
0.4919 USD |
0.5026 USD |
| 2023-09-14 |
0.4903 USD |
274,320.6064 XRP |
0.4835 USD |
0.4803 USD |
0.4811 USD |
0.4921 USD |
| 2023-09-13 |
0.4835 USD |
463,805.1086 XRP |
0.4805 USD |
0.4740 USD |
0.4770 USD |
0.4844 USD |