Identifier on Gemini: xrpgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-26 |
1.3963 USD |
1,554,481.6723 XRP |
1.4337 USD |
1.3826 USD |
1.3966 USD |
1.3952 USD |
| 2026-02-25 |
1.4817 USD |
1,754,623.4169 XRP |
1.3481 USD |
1.3417 USD |
1.3513 USD |
1.4635 USD |
| 2026-02-24 |
1.3594 USD |
1,135,357.7592 XRP |
1.3515 USD |
1.3127 USD |
1.3308 USD |
1.3606 USD |
| 2026-02-23 |
1.3505 USD |
1,684,508.4557 XRP |
1.3936 USD |
1.3300 USD |
1.3416 USD |
1.3554 USD |
| 2026-02-22 |
1.3837 USD |
476,495.9379 XRP |
1.4302 USD |
1.3835 USD |
1.3905 USD |
1.3866 USD |
| 2026-02-21 |
1.4431 USD |
1,163,851.1028 XRP |
1.4287 USD |
1.4199 USD |
1.4242 USD |
1.4423 USD |
| 2026-02-20 |
1.4204 USD |
1,052,956.7682 XRP |
1.4063 USD |
1.3776 USD |
1.4041 USD |
1.4215 USD |
| 2026-02-19 |
1.4066 USD |
859,962.1992 XRP |
1.4218 USD |
1.3818 USD |
1.3980 USD |
1.4088 USD |
| 2026-02-18 |
1.4596 USD |
1,694,513.2357 XRP |
1.4740 USD |
1.4516 USD |
1.4693 USD |
1.4584 USD |
| 2026-02-17 |
1.4749 USD |
969,396.6655 XRP |
1.4866 USD |
1.4267 USD |
1.4564 USD |
1.4746 USD |
| 2026-02-16 |
1.4798 USD |
768,498.1968 XRP |
1.4739 USD |
1.4483 USD |
1.4615 USD |
1.4820 USD |
| 2026-02-15 |
1.4709 USD |
1,726,870.8976 XRP |
1.5090 USD |
1.4447 USD |
1.4650 USD |
1.4856 USD |
| 2026-02-14 |
1.4873 USD |
1,012,949.5141 XRP |
1.4064 USD |
1.4049 USD |
1.4143 USD |
1.4876 USD |
| 2026-02-13 |
1.4124 USD |
426,095.2092 XRP |
1.3622 USD |
1.3480 USD |
1.3566 USD |
1.3842 USD |
| 2026-02-12 |
1.3641 USD |
712,467.1587 XRP |
1.3681 USD |
1.3469 USD |
1.3660 USD |
1.3626 USD |
| 2026-02-11 |
1.3629 USD |
1,033,295.3870 XRP |
1.3993 USD |
1.3421 USD |
1.3632 USD |
1.3780 USD |
| 2026-02-10 |
1.4003 USD |
862,325.0528 XRP |
1.4362 USD |
1.3916 USD |
1.4008 USD |
1.4000 USD |
| 2026-02-09 |
1.4476 USD |
1,494,667.2426 XRP |
1.4313 USD |
1.3724 USD |
1.3958 USD |
1.4514 USD |
| 2026-02-08 |
1.4637 USD |
412,108.4142 XRP |
1.4229 USD |
1.4098 USD |
1.4191 USD |
1.4606 USD |
| 2026-02-07 |
1.4211 USD |
1,789,858.7106 XRP |
1.4697 USD |
1.3845 USD |
1.4017 USD |
1.4185 USD |
| 2026-02-06 |
1.4541 USD |
6,911,210.8910 XRP |
1.2127 USD |
1.1200 USD |
1.2330 USD |
1.4574 USD |
| 2026-02-05 |
1.2328 USD |
5,656,155.7882 XRP |
1.5084 USD |
1.2152 USD |
1.2812 USD |
1.2471 USD |
| 2026-02-04 |
1.5359 USD |
2,249,190.7358 XRP |
1.5756 USD |
1.5016 USD |
1.5362 USD |
1.5511 USD |
| 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 |