Crypto exchange Gemini
Market XRP (XRP) / USD
Identifier on Gemini: xrpgusd12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-07-08 | 2.3151 USD | 2,757,981.3842 XRP | 2.2711 USD | 2.2487 USD | 2.2616 USD | 2.3096 USD |
2025-07-07 | 2.2722 USD | 3,711,800.5627 XRP | 2.2719 USD | 2.2561 USD | 2.2679 USD | 2.2784 USD |
2025-07-06 | 2.2480 USD | 1,298,311.2160 XRP | 2.2186 USD | 2.2098 USD | 2.2150 USD | 2.2680 USD |
2025-07-05 | 2.2186 USD | 440,597.9122 XRP | 2.2210 USD | 2.2024 USD | 2.2139 USD | 2.2166 USD |
2025-07-04 | 2.2260 USD | 1,882,238.3937 XRP | 2.2572 USD | 2.1971 USD | 2.2161 USD | 2.2269 USD |
2025-07-03 | 2.2644 USD | 2,687,026.6720 XRP | 2.2342 USD | 2.2277 USD | 2.2478 USD | 2.2700 USD |
2025-07-02 | 2.2584 USD | 3,639,846.1387 XRP | 2.1715 USD | 2.1578 USD | 2.1774 USD | 2.2569 USD |
2025-07-01 | 2.1700 USD | 3,130,962.7954 XRP | 2.2373 USD | 2.1483 USD | 2.1753 USD | 2.1753 USD |
2025-06-30 | 2.2919 USD | 902,565.4410 XRP | 2.2075 USD | 2.1733 USD | 2.1888 USD | 2.1782 USD |
2025-06-29 | 2.1842 USD | 1,318,172.2722 XRP | 2.1866 USD | 2.1762 USD | 2.1857 USD | 2.1903 USD |
2025-06-28 | 2.1893 USD | 1,174,008.5306 XRP | 2.1434 USD | 2.1359 USD | 2.1519 USD | 2.1874 USD |
2025-06-27 | 2.1427 USD | 2,254,186.1547 XRP | 2.1062 USD | 2.0679 USD | 2.0950 USD | 2.1104 USD |
2025-06-26 | 2.1064 USD | 3,163,546.6289 XRP | 2.1868 USD | 2.0970 USD | 2.1203 USD | 2.1085 USD |
2025-06-25 | 2.1841 USD | 5,298,802.6769 XRP | 2.1901 USD | 2.1713 USD | 2.1814 USD | 2.1825 USD |
2025-06-24 | 2.2038 USD | 4,602,340.7355 XRP | 2.1608 USD | 2.1330 USD | 2.1520 USD | 2.2168 USD |
2025-06-23 | 2.1613 USD | 4,658,165.2179 XRP | 2.0179 USD | 1.9619 USD | 2.0022 USD | 2.1608 USD |
2025-06-22 | 1.9681 USD | 2,536,574.7452 XRP | 2.0633 USD | 1.9121 USD | 1.9611 USD | 1.9633 USD |
2025-06-21 | 2.0550 USD | 2,175,664.4447 XRP | 2.1199 USD | 1.9955 USD | 2.0638 USD | 2.0577 USD |
2025-06-20 | 2.1344 USD | 2,781,465.6504 XRP | 2.1649 USD | 2.0867 USD | 2.1268 USD | 2.1306 USD |
2025-06-19 | 2.1613 USD | 2,602,150.1741 XRP | 2.1704 USD | 2.1446 USD | 2.1556 USD | 2.1667 USD |
2025-06-18 | 2.1452 USD | 2,401,684.8933 XRP | 2.1596 USD | 2.1185 USD | 2.1431 USD | 2.1531 USD |
2025-06-17 | 2.1548 USD | 5,379,937.2921 XRP | 2.2388 USD | 2.1426 USD | 2.1594 USD | 2.1455 USD |
2025-06-16 | 2.3049 USD | 5,452,870.9697 XRP | 2.1662 USD | 2.1525 USD | 2.1681 USD | 2.3190 USD |
2025-06-15 | 2.1691 USD | 565,467.1976 XRP | 2.1411 USD | 2.1396 USD | 2.1497 USD | 2.1674 USD |
2025-06-14 | 2.1343 USD | 1,719,848.3929 XRP | 2.1489 USD | 2.1175 USD | 2.1418 USD | 2.1319 USD |
2025-06-13 | 2.1432 USD | 6,292,921.9640 XRP | 2.1904 USD | 2.0850 USD | 2.1138 USD | 2.1423 USD |
2025-06-12 | 2.1861 USD | 5,492,366.8115 XRP | 2.2705 USD | 2.1721 USD | 2.2062 USD | 2.1891 USD |
2025-06-11 | 2.2687 USD | 3,753,962.3184 XRP | 2.3071 USD | 2.2536 USD | 2.2752 USD | 2.2593 USD |
2025-06-10 | 2.3089 USD | 1,432,076.1243 XRP | 2.3215 USD | 2.2745 USD | 2.2880 USD | 2.2843 USD |
2025-06-09 | 2.3164 USD | 4,669,081.6148 XRP | 2.2662 USD | 2.2243 USD | 2.2367 USD | 2.3204 USD |
2025-06-08 | 2.2630 USD | 2,808,144.9916 XRP | 2.1776 USD | 2.1678 USD | 2.1761 USD | 2.2601 USD |
2025-06-07 | 2.1820 USD | 1,395,143.2355 XRP | 2.1617 USD | 2.1494 USD | 2.1705 USD | 2.1807 USD |
2025-06-06 | 2.1617 USD | 5,453,225.2470 XRP | 2.0958 USD | 2.0835 USD | 2.1024 USD | 2.1684 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 |
12