Crypto exchange Gemini
Market XRP (XRP) / USD
Identifier on Gemini: xrpgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-06 | 2.1548 USD | 3,258,938.8424 XRP | 2.0958 USD | 2.0835 USD | 2.1024 USD | 2.1511 USD |
| 2025-06-05 | 2.0916 USD | 6,464,202.8910 XRP | 2.2017 USD | 2.0598 USD | 2.1042 USD | 2.0991 USD |
| 2025-06-04 | 2.2017 USD | 4,090,031.5988 XRP | 2.2461 USD | 2.1956 USD | 2.2140 USD | 2.2055 USD |
| 2025-06-03 | 2.2506 USD | 4,511,904.5650 XRP | 2.1970 USD | 2.1861 USD | 2.1966 USD | 2.2654 USD |
| 2025-06-02 | 2.1790 USD | 4,533,940.1959 XRP | 2.1792 USD | 2.1374 USD | 2.1503 USD | 2.1739 USD |
| 2025-06-01 | 2.1820 USD | 1,739,451.2488 XRP | 2.1750 USD | 2.1244 USD | 2.1425 USD | 2.1743 USD |
| 2025-05-31 | 2.1800 USD | 1,930,841.6572 XRP | 2.1406 USD | 2.0797 USD | 2.1133 USD | 2.1951 USD |
| 2025-05-30 | 2.1638 USD | 8,344,335.8230 XRP | 2.2453 USD | 2.1334 USD | 2.1755 USD | 2.1781 USD |
| 2025-05-29 | 2.2751 USD | 3,255,307.7118 XRP | 2.2750 USD | 2.2536 USD | 2.2750 USD | 2.2719 USD |
| 2025-05-28 | 2.2734 USD | 6,222,664.8354 XRP | 2.3186 USD | 2.2262 USD | 2.2551 USD | 2.2613 USD |
| 2025-05-27 | 2.3133 USD | 3,518,171.0038 XRP | 2.3114 USD | 2.2685 USD | 2.2963 USD | 2.3173 USD |
| 2025-05-26 | 2.3416 USD | 2,639,523.6565 XRP | 2.3439 USD | 2.2970 USD | 2.3115 USD | 2.3143 USD |
| 2025-05-25 | 2.3376 USD | 2,071,968.1115 XRP | 2.3328 USD | 2.2664 USD | 2.2911 USD | 2.3057 USD |
| 2025-05-24 | 2.3306 USD | 1,308,595.3061 XRP | 2.2960 USD | 2.2887 USD | 2.3179 USD | 2.3298 USD |
| 2025-05-23 | 2.3208 USD | 5,583,239.7935 XRP | 2.4325 USD | 2.3026 USD | 2.3402 USD | 2.3236 USD |
| 2025-05-22 | 2.4275 USD | 2,158,374.1539 XRP | 2.3966 USD | 2.3800 USD | 2.4040 USD | 2.4153 USD |
| 2025-05-21 | 2.4015 USD | 3,309,776.2283 XRP | 2.3581 USD | 2.3321 USD | 2.3488 USD | 2.3939 USD |
| 2025-05-20 | 2.3570 USD | 2,910,110.2038 XRP | 2.3806 USD | 2.3154 USD | 2.3409 USD | 2.3496 USD |
| 2025-05-19 | 2.3815 USD | 3,038,875.5189 XRP | 2.4380 USD | 2.2847 USD | 2.3091 USD | 2.3762 USD |
| 2025-05-18 | 2.3935 USD | 1,690,473.5366 XRP | 2.3536 USD | 2.3329 USD | 2.3657 USD | 2.3722 USD |
| 2025-05-17 | 2.3532 USD | 1,078,948.2284 XRP | 2.3803 USD | 2.3007 USD | 2.3387 USD | 2.3462 USD |
| 2025-05-16 | 2.3796 USD | 2,754,980.5809 XRP | 2.3859 USD | 2.3473 USD | 2.3824 USD | 2.3717 USD |
| 2025-05-15 | 2.3735 USD | 4,073,041.1853 XRP | 2.5508 USD | 2.3825 USD | 2.4369 USD | 2.3841 USD |
| 2025-05-14 | 2.5520 USD | 3,770,393.7726 XRP | 2.5830 USD | 2.5163 USD | 2.5522 USD | 2.5495 USD |
| 2025-05-13 | 2.5934 USD | 3,529,914.3472 XRP | 2.5464 USD | 2.4228 USD | 2.4634 USD | 2.5786 USD |
| 2025-05-12 | 2.5437 USD | 6,023,554.2479 XRP | 2.3682 USD | 2.3524 USD | 2.3969 USD | 2.5407 USD |
| 2025-05-11 | 2.3618 USD | 1,165,281.0786 XRP | 2.4718 USD | 2.3298 USD | 2.3553 USD | 2.3701 USD |
| 2025-05-10 | 2.4260 USD | 1,296,460.8105 XRP | 2.3453 USD | 2.3381 USD | 2.3646 USD | 2.4234 USD |
| 2025-05-09 | 2.3486 USD | 2,880,260.6699 XRP | 2.3284 USD | 2.2874 USD | 2.3024 USD | 2.3526 USD |
| 2025-05-08 | 2.2951 USD | 3,442,534.2867 XRP | 2.1263 USD | 2.1184 USD | 2.1358 USD | 2.3022 USD |
| 2025-05-07 | 2.1333 USD | 1,363,144.0846 XRP | 2.1549 USD | 2.1045 USD | 2.1191 USD | 2.1280 USD |
| 2025-05-06 | 2.1504 USD | 1,936,592.8282 XRP | 2.1316 USD | 2.0780 USD | 2.1021 USD | 2.1489 USD |
| 2025-05-05 | 2.1451 USD | 1,831,754.3742 XRP | 2.1571 USD | 2.1060 USD | 2.1385 USD | 2.1449 USD |
| 2025-05-04 | 2.1598 USD | 516,600.9667 XRP | 2.1878 USD | 2.1649 USD | 2.1794 USD | 2.1850 USD |
| 2025-05-03 | 2.1935 USD | 564,841.1483 XRP | 2.2101 USD | 2.1775 USD | 2.1940 USD | 2.1950 USD |
| 2025-05-02 | 2.2075 USD | 2,208,731.1730 XRP | 2.2134 USD | 2.1930 USD | 2.2056 USD | 2.1999 USD |
| 2025-05-01 | 2.2139 USD | 1,860,262.2909 XRP | 2.1915 USD | 2.1879 USD | 2.1977 USD | 2.2154 USD |
| 2025-04-30 | 2.1962 USD | 2,540,602.3368 XRP | 2.2403 USD | 2.1247 USD | 2.1708 USD | 2.2025 USD |
| 2025-04-29 | 2.2229 USD | 2,991,914.7793 XRP | 2.2951 USD | 2.2312 USD | 2.2636 USD | 2.2384 USD |
| 2025-04-28 | 2.2964 USD | 3,346,645.1379 XRP | 2.2529 USD | 2.2200 USD | 2.2493 USD | 2.3002 USD |
| 2025-04-27 | 2.2532 USD | 1,922,067.8719 XRP | 2.1917 USD | 2.1500 USD | 2.1746 USD | 2.2635 USD |
| 2025-04-26 | 2.1922 USD | 877,523.7936 XRP | 2.1835 USD | 2.1810 USD | 2.1904 USD | 2.1968 USD |
| 2025-04-25 | 2.1847 USD | 2,351,842.5963 XRP | 2.2053 USD | 2.1651 USD | 2.1850 USD | 2.1877 USD |
| 2025-04-24 | 2.1992 USD | 3,037,713.5061 XRP | 2.2192 USD | 2.1190 USD | 2.1497 USD | 2.1943 USD |
| 2025-04-23 | 2.2156 USD | 3,536,585.3069 XRP | 2.2152 USD | 2.1900 USD | 2.2200 USD | 2.2306 USD |
| 2025-04-22 | 2.2182 USD | 2,592,438.4957 XRP | 2.0855 USD | 2.0650 USD | 2.0834 USD | 2.2095 USD |
| 2025-04-21 | 2.0732 USD | 1,426,086.4456 XRP | 2.0789 USD | 2.0604 USD | 2.0797 USD | 2.0786 USD |
| 2025-04-20 | 2.0779 USD | 495,489.2364 XRP | 2.0873 USD | 2.0418 USD | 2.0490 USD | 2.0779 USD |
| 2025-04-19 | 2.0876 USD | 566,749.0529 XRP | 2.0628 USD | 2.0572 USD | 2.0646 USD | 2.0891 USD |
| 2025-04-18 | 2.0781 USD | 1,043,285.2271 XRP | 2.0671 USD | 2.0440 USD | 2.0600 USD | 2.0780 USD |
12