Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.6418 USD |
937,619.8403 XRP |
0.6222 USD |
0.6120 USD |
0.6195 USD |
0.6351 USD |
| 2023-12-05 |
0.6222 USD |
893,187.0552 XRP |
0.6248 USD |
0.6070 USD |
0.6120 USD |
0.6196 USD |
| 2023-12-04 |
0.6228 USD |
677,022.5467 XRP |
0.6232 USD |
0.6000 USD |
0.6188 USD |
0.6226 USD |
| 2023-12-03 |
0.6261 USD |
517,783.3503 XRP |
0.6215 USD |
0.6166 USD |
0.6190 USD |
0.6263 USD |
| 2023-12-02 |
0.6182 USD |
325,235.1459 XRP |
0.6132 USD |
0.6118 USD |
0.6127 USD |
0.6182 USD |
| 2023-12-01 |
0.6130 USD |
604,248.2953 XRP |
0.6065 USD |
0.6037 USD |
0.6070 USD |
0.6122 USD |
| 2023-11-30 |
0.6063 USD |
327,578.7109 XRP |
0.6090 USD |
0.5978 USD |
0.6025 USD |
0.6057 USD |
| 2023-11-29 |
0.6084 USD |
471,157.6004 XRP |
0.6111 USD |
0.6039 USD |
0.6084 USD |
0.6083 USD |
| 2023-11-28 |
0.6123 USD |
428,202.0073 XRP |
0.6043 USD |
0.5952 USD |
0.5988 USD |
0.6108 USD |
| 2023-11-27 |
0.6033 USD |
808,294.8625 XRP |
0.6160 USD |
0.5944 USD |
0.6004 USD |
0.6003 USD |
| 2023-11-26 |
0.6173 USD |
269,159.6188 XRP |
0.6239 USD |
0.6080 USD |
0.6168 USD |
0.6192 USD |
| 2023-11-25 |
0.6223 USD |
241,102.7544 XRP |
0.6222 USD |
0.6165 USD |
0.6199 USD |
0.6214 USD |
| 2023-11-24 |
0.6196 USD |
506,197.3036 XRP |
0.6206 USD |
0.6174 USD |
0.6200 USD |
0.6221 USD |
| 2023-11-23 |
0.6212 USD |
335,672.3388 XRP |
0.6113 USD |
0.6065 USD |
0.6097 USD |
0.6200 USD |
| 2023-11-22 |
0.6137 USD |
650,309.9079 XRP |
0.5791 USD |
0.5790 USD |
0.5883 USD |
0.6154 USD |
| 2023-11-21 |
0.5844 USD |
666,853.9684 XRP |
0.6116 USD |
0.5756 USD |
0.5930 USD |
0.5815 USD |
| 2023-11-20 |
0.6127 USD |
445,691.4424 XRP |
0.6274 USD |
0.6086 USD |
0.6180 USD |
0.6135 USD |
| 2023-11-19 |
0.6289 USD |
318,669.1731 XRP |
0.6108 USD |
0.6022 USD |
0.6061 USD |
0.6215 USD |
| 2023-11-18 |
0.6108 USD |
202,983.8506 XRP |
0.6148 USD |
0.5901 USD |
0.5994 USD |
0.6109 USD |
| 2023-11-17 |
0.6172 USD |
759,748.6481 XRP |
0.6125 USD |
0.5865 USD |
0.5970 USD |
0.6175 USD |
| 2023-11-16 |
0.6100 USD |
916,277.7797 XRP |
0.6501 USD |
0.6044 USD |
0.6172 USD |
0.6171 USD |
| 2023-11-15 |
0.6502 USD |
732,713.8559 XRP |
0.6303 USD |
0.6258 USD |
0.6296 USD |
0.6506 USD |
| 2023-11-14 |
0.6295 USD |
1,140,655.5815 XRP |
0.6713 USD |
0.5935 USD |
0.6274 USD |
0.6299 USD |
| 2023-11-13 |
0.6712 USD |
1,367,350.8219 XRP |
0.6624 USD |
0.6400 USD |
0.6504 USD |
0.6546 USD |
| 2023-11-12 |
0.6599 USD |
282,544.2734 XRP |
0.6628 USD |
0.6470 USD |
0.6584 USD |
0.6668 USD |
| 2023-11-11 |
0.6588 USD |
1,095,323.7298 XRP |
0.6627 USD |
0.6419 USD |
0.6509 USD |
0.6661 USD |
| 2023-11-10 |
0.6629 USD |
814,617.8600 XRP |
0.6677 USD |
0.6390 USD |
0.6495 USD |
0.6644 USD |
| 2023-11-09 |
0.6637 USD |
1,350,047.9126 XRP |
0.6882 USD |
0.6252 USD |
0.6566 USD |
0.6635 USD |
| 2023-11-08 |
0.6869 USD |
731,741.0398 XRP |
0.6860 USD |
0.6727 USD |
0.6784 USD |
0.6878 USD |
| 2023-11-07 |
0.6882 USD |
863,343.0856 XRP |
0.7146 USD |
0.6558 USD |
0.6739 USD |
0.6829 USD |
| 2023-11-06 |
0.7164 USD |
1,831,233.6388 XRP |
0.6613 USD |
0.6594 USD |
0.6757 USD |
0.7214 USD |
| 2023-11-05 |
0.6573 USD |
822,522.0074 XRP |
0.6177 USD |
0.6148 USD |
0.6222 USD |
0.6516 USD |
| 2023-11-04 |
0.6172 USD |
301,345.7220 XRP |
0.6129 USD |
0.6095 USD |
0.6119 USD |
0.6156 USD |
| 2023-11-03 |
0.6118 USD |
526,858.1328 XRP |
0.6061 USD |
0.5924 USD |
0.5984 USD |
0.6123 USD |
| 2023-11-02 |
0.6066 USD |
1,159,708.7917 XRP |
0.6099 USD |
0.5885 USD |
0.6048 USD |
0.6040 USD |
| 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 |