Identifier on Gemini: xrpgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-16 |
1.2408 USD |
480,004.4703 XRP |
1.2376 USD |
1.2142 USD |
1.2270 USD |
1.2344 USD |
| 2026-06-15 |
1.2388 USD |
1,815,868.2196 XRP |
1.1864 USD |
1.1775 USD |
1.1826 USD |
1.2397 USD |
| 2026-06-14 |
1.1860 USD |
563,527.2085 XRP |
1.1503 USD |
1.1264 USD |
1.1350 USD |
1.1732 USD |
| 2026-06-13 |
1.1507 USD |
396,268.1539 XRP |
1.1321 USD |
1.1296 USD |
1.1335 USD |
1.1500 USD |
| 2026-06-12 |
1.1307 USD |
728,148.6772 XRP |
1.1411 USD |
1.1258 USD |
1.1320 USD |
1.1306 USD |
| 2026-06-11 |
1.1405 USD |
1,462,344.1105 XRP |
1.0968 USD |
1.0957 USD |
1.1033 USD |
1.1429 USD |
| 2026-06-10 |
1.0972 USD |
993,780.7461 XRP |
1.1368 USD |
1.0871 USD |
1.0982 USD |
1.0940 USD |
| 2026-06-09 |
1.1376 USD |
931,977.8752 XRP |
1.1678 USD |
1.1182 USD |
1.1307 USD |
1.1350 USD |
| 2026-06-08 |
1.1691 USD |
1,761,084.9193 XRP |
1.1551 USD |
1.1319 USD |
1.1420 USD |
1.1776 USD |
| 2026-06-07 |
1.1545 USD |
1,894,947.7007 XRP |
1.0930 USD |
1.0881 USD |
1.0970 USD |
1.1524 USD |
| 2026-06-06 |
1.0929 USD |
2,600,923.8448 XRP |
1.0977 USD |
1.0503 USD |
1.0854 USD |
1.0869 USD |
| 2026-06-05 |
1.0970 USD |
3,970,749.5663 XRP |
1.1676 USD |
1.0689 USD |
1.1036 USD |
1.1061 USD |
| 2026-06-04 |
1.1674 USD |
2,161,348.0507 XRP |
1.1995 USD |
1.1409 USD |
1.1573 USD |
1.1685 USD |
| 2026-06-03 |
1.2001 USD |
1,675,288.8500 XRP |
1.2104 USD |
1.1859 USD |
1.2063 USD |
1.2049 USD |
| 2026-06-02 |
1.2110 USD |
2,041,625.9091 XRP |
1.2957 USD |
1.1943 USD |
1.2249 USD |
1.1992 USD |
| 2026-06-01 |
1.2957 USD |
1,342,723.2319 XRP |
1.3314 USD |
1.2778 USD |
1.2882 USD |
1.2989 USD |
| 2026-05-31 |
1.3314 USD |
1,415,263.8045 XRP |
1.3386 USD |
1.3189 USD |
1.3265 USD |
1.3356 USD |
| 2026-05-30 |
1.3382 USD |
1,035,796.8182 XRP |
1.3283 USD |
1.3264 USD |
1.3400 USD |
1.3407 USD |
| 2026-05-29 |
1.3287 USD |
2,061,292.8567 XRP |
1.3138 USD |
1.2931 USD |
1.3061 USD |
1.3193 USD |
| 2026-05-28 |
1.3141 USD |
1,370,708.2298 XRP |
1.3058 USD |
1.2663 USD |
1.2820 USD |
1.3127 USD |
| 2026-05-27 |
1.3050 USD |
821,432.3676 XRP |
1.3275 USD |
1.3089 USD |
1.3190 USD |
1.3089 USD |
| 2026-05-26 |
1.3276 USD |
610,355.3936 XRP |
1.3493 USD |
1.3254 USD |
1.3318 USD |
1.3279 USD |
| 2026-05-25 |
1.3494 USD |
527,725.6071 XRP |
1.3494 USD |
1.3428 USD |
1.3472 USD |
1.3478 USD |
| 2026-05-24 |
1.3492 USD |
546,242.2995 XRP |
1.3569 USD |
1.3314 USD |
1.3456 USD |
1.3464 USD |
| 2026-05-23 |
1.3575 USD |
1,319,215.9586 XRP |
1.3329 USD |
1.3007 USD |
1.3164 USD |
1.3571 USD |
| 2026-05-22 |
1.3329 USD |
1,112,149.6588 XRP |
1.3728 USD |
1.3337 USD |
1.3413 USD |
1.3391 USD |
| 2026-05-21 |
1.3727 USD |
614,655.3203 XRP |
1.3661 USD |
1.3504 USD |
1.3624 USD |
1.3716 USD |
| 2026-05-20 |
1.3658 USD |
577,296.6754 XRP |
1.3603 USD |
1.3466 USD |
1.3550 USD |
1.3650 USD |
| 2026-05-19 |
1.3599 USD |
768,254.2296 XRP |
1.3893 USD |
1.3410 USD |
1.3587 USD |
1.3568 USD |
| 2026-05-18 |
1.3894 USD |
852,205.1532 XRP |
1.4007 USD |
1.3633 USD |
1.3786 USD |
1.3917 USD |
| 2026-05-17 |
1.3934 USD |
542,085.7140 XRP |
1.4142 USD |
1.4023 USD |
1.4103 USD |
1.4115 USD |
| 2026-05-16 |
1.4150 USD |
2,247,410.8112 XRP |
1.4334 USD |
1.3959 USD |
1.4075 USD |
1.4142 USD |
| 2026-05-15 |
1.4337 USD |
1,073,793.5286 XRP |
1.4851 USD |
1.4272 USD |
1.4340 USD |
1.4330 USD |
| 2026-05-14 |
1.4851 USD |
2,069,964.0300 XRP |
1.4268 USD |
1.4207 USD |
1.4296 USD |
1.5007 USD |
| 2026-05-13 |
1.4253 USD |
916,026.3908 XRP |
1.4370 USD |
1.4111 USD |
1.4239 USD |
1.4228 USD |
| 2026-05-12 |
1.4365 USD |
825,796.7008 XRP |
1.4772 USD |
1.4182 USD |
1.4289 USD |
1.4398 USD |
| 2026-05-11 |
1.4769 USD |
1,182,229.8338 XRP |
1.4727 USD |
1.4400 USD |
1.4507 USD |
1.4753 USD |
| 2026-05-10 |
1.4733 USD |
1,360,264.7711 XRP |
1.4206 USD |
1.4120 USD |
1.4168 USD |
1.4738 USD |
| 2026-05-09 |
1.4209 USD |
406,276.0530 XRP |
1.4184 USD |
1.4113 USD |
1.4162 USD |
1.4231 USD |
| 2026-05-08 |
1.4189 USD |
835,129.5030 XRP |
1.3881 USD |
1.3775 USD |
1.3836 USD |
1.4188 USD |
| 2026-05-07 |
1.3881 USD |
730,524.6326 XRP |
1.4249 USD |
1.3803 USD |
1.3864 USD |
1.3849 USD |
| 2026-05-06 |
1.4249 USD |
1,007,098.8654 XRP |
1.4129 USD |
1.4076 USD |
1.4152 USD |
1.4222 USD |
| 2026-05-05 |
1.4124 USD |
734,864.5486 XRP |
1.3916 USD |
1.3904 USD |
1.3960 USD |
1.4157 USD |
| 2026-05-04 |
1.3910 USD |
783,436.3618 XRP |
1.3877 USD |
1.3835 USD |
1.3889 USD |
1.3950 USD |
| 2026-05-03 |
1.3873 USD |
299,197.0053 XRP |
1.3939 USD |
1.3819 USD |
1.3844 USD |
1.3981 USD |
| 2026-05-02 |
1.3932 USD |
463,017.7655 XRP |
1.3857 USD |
1.3813 USD |
1.3850 USD |
1.3965 USD |
| 2026-05-01 |
1.3841 USD |
801,036.7551 XRP |
1.3675 USD |
1.3645 USD |
1.3713 USD |
1.3837 USD |
| 2026-04-30 |
1.3676 USD |
697,175.1805 XRP |
1.3688 USD |
1.3590 USD |
1.3665 USD |
1.3645 USD |
| 2026-04-29 |
1.3703 USD |
737,422.7656 XRP |
1.3804 USD |
1.3469 USD |
1.3578 USD |
1.3703 USD |
| 2026-04-28 |
1.3806 USD |
882,543.6487 XRP |
1.4007 USD |
1.3678 USD |
1.3758 USD |
1.3793 USD |