Identifier on Gemini: xrpgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.6224 USD |
1,681,831.9136 XRP |
1.6193 USD |
1.5262 USD |
1.5625 USD |
1.6160 USD |
| 2026-02-02 |
1.6422 USD |
3,014,845.3191 XRP |
1.5878 USD |
1.5298 USD |
1.5752 USD |
1.6419 USD |
| 2026-02-01 |
1.5922 USD |
1,494,638.0645 XRP |
1.6456 USD |
1.5758 USD |
1.6005 USD |
1.5984 USD |
| 2026-01-31 |
1.5938 USD |
4,353,932.4345 XRP |
1.7331 USD |
1.5022 USD |
1.6000 USD |
1.5812 USD |
| 2026-01-30 |
1.7428 USD |
2,004,737.7184 XRP |
1.8055 USD |
1.7078 USD |
1.7497 USD |
1.7510 USD |
| 2026-01-29 |
1.8030 USD |
2,223,966.2469 XRP |
1.9089 USD |
1.7760 USD |
1.7946 USD |
1.8084 USD |
| 2026-01-28 |
1.9139 USD |
560,291.5068 XRP |
1.9135 USD |
1.8930 USD |
1.9010 USD |
1.9142 USD |
| 2026-01-27 |
1.9213 USD |
766,869.0462 XRP |
1.9023 USD |
1.8731 USD |
1.8839 USD |
1.9098 USD |
| 2026-01-26 |
1.9033 USD |
1,630,522.3727 XRP |
1.8334 USD |
1.8321 USD |
1.8520 USD |
1.8971 USD |
| 2026-01-25 |
1.8222 USD |
1,189,962.2159 XRP |
1.9124 USD |
1.8100 USD |
1.8395 USD |
1.8155 USD |
| 2026-01-24 |
1.9151 USD |
507,283.4729 XRP |
1.9188 USD |
1.8931 USD |
1.9139 USD |
1.9152 USD |
| 2026-01-23 |
1.9216 USD |
1,434,472.1174 XRP |
1.9224 USD |
1.8860 USD |
1.9056 USD |
1.9165 USD |
| 2026-01-22 |
1.9159 USD |
925,984.8265 XRP |
1.9462 USD |
1.9004 USD |
1.9240 USD |
1.9227 USD |
| 2026-01-21 |
1.9760 USD |
1,027,259.0159 XRP |
1.8873 USD |
1.8705 USD |
1.8959 USD |
1.9042 USD |
| 2026-01-20 |
1.8992 USD |
1,015,276.7475 XRP |
1.9851 USD |
1.8924 USD |
1.9050 USD |
1.9002 USD |
| 2026-01-19 |
1.9828 USD |
1,420,856.8247 XRP |
1.9902 USD |
1.8481 USD |
1.9613 USD |
1.9789 USD |
| 2026-01-18 |
2.0561 USD |
255,058.1564 XRP |
2.0626 USD |
2.0452 USD |
2.0525 USD |
2.0537 USD |
| 2026-01-17 |
2.0657 USD |
467,155.7406 XRP |
2.0670 USD |
2.0530 USD |
2.0606 USD |
2.0642 USD |
| 2026-01-16 |
2.0764 USD |
849,463.3154 XRP |
2.0788 USD |
2.0261 USD |
2.0472 USD |
2.0781 USD |
| 2026-01-15 |
2.0687 USD |
978,248.2133 XRP |
2.1385 USD |
2.0528 USD |
2.0718 USD |
2.0651 USD |
| 2026-01-14 |
2.1524 USD |
1,298,989.5299 XRP |
2.1647 USD |
2.1113 USD |
2.1255 USD |
2.1407 USD |
| 2026-01-13 |
2.1675 USD |
1,515,878.4166 XRP |
2.0524 USD |
2.0452 USD |
2.0545 USD |
2.1206 USD |
| 2026-01-12 |
2.0519 USD |
1,416,400.9451 XRP |
2.0705 USD |
2.0327 USD |
2.0458 USD |
2.0470 USD |
| 2026-01-11 |
2.0594 USD |
425,300.0053 XRP |
2.0882 USD |
2.0431 USD |
2.0722 USD |
2.0713 USD |
| 2026-01-10 |
2.0920 USD |
320,725.9769 XRP |
2.0933 USD |
2.0800 USD |
2.0894 USD |
2.0891 USD |
| 2026-01-09 |
2.0869 USD |
1,294,026.2313 XRP |
2.1211 USD |
2.0723 USD |
2.0899 USD |
2.0904 USD |
| 2026-01-08 |
2.1252 USD |
1,386,722.2971 XRP |
2.1642 USD |
2.0646 USD |
2.0902 USD |
2.1297 USD |
| 2026-01-07 |
2.1814 USD |
1,340,335.4964 XRP |
2.3027 USD |
2.1694 USD |
2.1960 USD |
2.1920 USD |
| 2026-01-06 |
2.3102 USD |
4,576,229.2499 XRP |
2.3477 USD |
2.2042 USD |
2.2550 USD |
2.2903 USD |
| 2026-01-05 |
2.2999 USD |
2,769,205.9576 XRP |
2.0898 USD |
2.0875 USD |
2.1151 USD |
2.2799 USD |
| 2026-01-04 |
2.0958 USD |
1,300,933.0773 XRP |
2.0184 USD |
2.0148 USD |
2.0355 USD |
2.0905 USD |
| 2026-01-03 |
2.0055 USD |
862,700.8676 XRP |
2.0068 USD |
1.9841 USD |
2.0041 USD |
2.0089 USD |
| 2026-01-02 |
2.0148 USD |
2,808,319.8653 XRP |
1.8778 USD |
1.8662 USD |
1.8751 USD |
2.0136 USD |
| 2026-01-01 |
1.8681 USD |
1,359,563.1565 XRP |
1.8382 USD |
1.8235 USD |
1.8307 USD |
1.8687 USD |
| 2025-12-31 |
1.8386 USD |
1,959,008.8249 XRP |
1.8766 USD |
1.8094 USD |
1.8306 USD |
1.8271 USD |
| 2025-12-30 |
1.8757 USD |
2,703,500.5982 XRP |
1.8487 USD |
1.8421 USD |
1.8492 USD |
1.8705 USD |
| 2025-12-29 |
1.8474 USD |
2,734,149.0634 XRP |
1.8633 USD |
1.8489 USD |
1.8581 USD |
1.8512 USD |
| 2025-12-28 |
1.8604 USD |
495,240.8684 XRP |
1.8720 USD |
1.8519 USD |
1.8588 USD |
1.8673 USD |
| 2025-12-27 |
1.8642 USD |
419,937.0423 XRP |
1.8427 USD |
1.8400 USD |
1.8447 USD |
1.8630 USD |
| 2025-12-26 |
1.8464 USD |
3,808,274.3105 XRP |
1.8309 USD |
1.8238 USD |
1.8363 USD |
1.8440 USD |
| 2025-12-25 |
1.8658 USD |
1,071,392.7661 XRP |
1.8606 USD |
1.8529 USD |
1.8638 USD |
1.8673 USD |
| 2025-12-24 |
1.8631 USD |
2,970,384.3742 XRP |
1.8722 USD |
1.8352 USD |
1.8516 USD |
1.8683 USD |
| 2025-12-23 |
1.8825 USD |
1,662,215.0970 XRP |
1.9031 USD |
1.8635 USD |
1.8812 USD |
1.8810 USD |
| 2025-12-22 |
1.9020 USD |
2,426,223.3854 XRP |
1.9217 USD |
1.8900 USD |
1.9024 USD |
1.9076 USD |
| 2025-12-21 |
1.9236 USD |
634,295.7867 XRP |
1.9331 USD |
1.8952 USD |
1.9081 USD |
1.9173 USD |
| 2025-12-20 |
1.9271 USD |
1,137,472.0952 XRP |
1.9085 USD |
1.8921 USD |
1.9016 USD |
1.9250 USD |
| 2025-12-19 |
1.9083 USD |
3,999,140.2609 XRP |
1.8061 USD |
1.7700 USD |
1.7921 USD |
1.9074 USD |
| 2025-12-18 |
1.8233 USD |
2,968,353.2454 XRP |
1.8616 USD |
1.8000 USD |
1.8220 USD |
1.8188 USD |
| 2025-12-17 |
1.8546 USD |
2,169,470.0497 XRP |
1.9295 USD |
1.8509 USD |
1.8819 USD |
1.8565 USD |
| 2025-12-16 |
1.9284 USD |
2,704,714.0826 XRP |
1.8980 USD |
1.8520 USD |
1.8727 USD |
1.9258 USD |