Identifier on Gemini: xrpgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
1.8978 USD |
2,086,008.1185 XRP |
1.9779 USD |
1.8700 USD |
1.8965 USD |
1.8925 USD |
| 2025-12-14 |
1.9887 USD |
557,123.1607 XRP |
2.0236 USD |
1.9838 USD |
1.9966 USD |
1.9937 USD |
| 2025-12-13 |
2.0223 USD |
585,984.0063 XRP |
2.0074 USD |
2.0068 USD |
2.0139 USD |
2.0230 USD |
| 2025-12-12 |
2.0037 USD |
1,898,867.1554 XRP |
2.0345 USD |
1.9702 USD |
2.0025 USD |
2.0020 USD |
| 2025-12-11 |
2.0413 USD |
2,779,124.1763 XRP |
2.0424 USD |
1.9779 USD |
1.9993 USD |
2.0423 USD |
| 2025-12-10 |
2.0481 USD |
3,232,290.8537 XRP |
2.1066 USD |
2.0356 USD |
2.0583 USD |
2.0550 USD |
| 2025-12-09 |
2.1453 USD |
1,462,414.0941 XRP |
2.0723 USD |
2.0417 USD |
2.0562 USD |
2.1649 USD |
| 2025-12-08 |
2.0723 USD |
2,942,400.9031 XRP |
2.0457 USD |
2.0327 USD |
2.0495 USD |
2.0796 USD |
| 2025-12-07 |
2.0877 USD |
1,592,171.7694 XRP |
2.0312 USD |
1.9904 USD |
2.0328 USD |
2.0872 USD |
| 2025-12-06 |
2.0301 USD |
844,720.3573 XRP |
2.0351 USD |
2.0169 USD |
2.0283 USD |
2.0334 USD |
| 2025-12-05 |
2.0315 USD |
1,882,981.1515 XRP |
2.0963 USD |
2.0137 USD |
2.0332 USD |
2.0334 USD |
| 2025-12-04 |
2.0944 USD |
2,469,121.2515 XRP |
2.1978 USD |
2.0700 USD |
2.1060 USD |
2.0984 USD |
| 2025-12-03 |
2.2126 USD |
2,532,399.8065 XRP |
2.1530 USD |
2.1421 USD |
2.1590 USD |
2.2100 USD |
| 2025-12-02 |
2.1771 USD |
2,777,099.2693 XRP |
2.0314 USD |
1.9954 USD |
2.0178 USD |
2.1748 USD |
| 2025-12-01 |
2.0279 USD |
4,759,923.5593 XRP |
2.1557 USD |
1.9836 USD |
2.0046 USD |
2.0265 USD |
| 2025-11-30 |
2.1793 USD |
436,708.2380 XRP |
2.2025 USD |
2.1800 USD |
2.1921 USD |
2.1918 USD |
| 2025-11-29 |
2.2040 USD |
1,414,851.6070 XRP |
2.1797 USD |
2.1671 USD |
2.1829 USD |
2.2069 USD |
| 2025-11-28 |
2.1848 USD |
3,802,632.0308 XRP |
2.1999 USD |
2.1569 USD |
2.1802 USD |
2.1888 USD |
| 2025-11-27 |
2.2146 USD |
1,126,222.7880 XRP |
2.2230 USD |
2.1728 USD |
2.1828 USD |
2.2138 USD |
| 2025-11-26 |
2.2225 USD |
2,758,109.8028 XRP |
2.2003 USD |
2.1442 USD |
2.1667 USD |
2.2249 USD |
| 2025-11-25 |
2.1888 USD |
4,027,311.7575 XRP |
2.2268 USD |
2.1480 USD |
2.1844 USD |
2.1980 USD |
| 2025-11-24 |
2.2638 USD |
6,923,705.3558 XRP |
2.0476 USD |
2.0239 USD |
2.0618 USD |
2.2361 USD |
| 2025-11-23 |
2.0739 USD |
2,322,799.1339 XRP |
1.9494 USD |
1.9489 USD |
1.9603 USD |
2.0785 USD |
| 2025-11-22 |
1.9290 USD |
1,939,086.6130 XRP |
1.9495 USD |
1.8886 USD |
1.9102 USD |
1.9310 USD |
| 2025-11-21 |
1.9395 USD |
7,468,337.7879 XRP |
1.9947 USD |
1.8184 USD |
1.9107 USD |
1.9473 USD |
| 2025-11-20 |
2.0060 USD |
5,784,779.1044 XRP |
2.1074 USD |
1.9730 USD |
2.0066 USD |
2.0402 USD |
| 2025-11-19 |
2.0863 USD |
4,421,086.2275 XRP |
2.2162 USD |
2.0235 USD |
2.0484 USD |
2.0892 USD |