Identifier on Gemini: xrpgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
2.8057 USD |
975,532.9838 XRP |
2.8138 USD |
2.7921 USD |
2.8021 USD |
2.8057 USD |
| 2025-09-05 |
2.8206 USD |
3,248,656.6784 XRP |
2.7939 USD |
2.7783 USD |
2.7995 USD |
2.8237 USD |
| 2025-09-04 |
2.8071 USD |
2,261,318.0212 XRP |
2.8453 USD |
2.7851 USD |
2.8065 USD |
2.8132 USD |
| 2025-09-03 |
2.8577 USD |
1,822,916.1588 XRP |
2.8623 USD |
2.8121 USD |
2.8224 USD |
2.8669 USD |
| 2025-09-02 |
2.8498 USD |
2,620,356.4937 XRP |
2.7565 USD |
2.7483 USD |
2.7680 USD |
2.8254 USD |
| 2025-09-01 |
2.7494 USD |
2,548,266.7071 XRP |
2.7763 USD |
2.6988 USD |
2.7376 USD |
2.7462 USD |
| 2025-08-31 |
2.8087 USD |
1,097,412.5398 XRP |
2.8191 USD |
2.7958 USD |
2.8099 USD |
2.8112 USD |
| 2025-08-30 |
2.8048 USD |
1,278,973.1721 XRP |
2.8192 USD |
2.7621 USD |
2.7943 USD |
2.8054 USD |
| 2025-08-29 |
2.8153 USD |
2,952,833.3571 XRP |
2.9669 USD |
2.8018 USD |
2.8267 USD |
2.8141 USD |
| 2025-08-28 |
2.9684 USD |
2,940,918.2483 XRP |
2.9685 USD |
2.9437 USD |
2.9633 USD |
2.9618 USD |
| 2025-08-27 |
3.0129 USD |
2,526,133.4792 XRP |
3.0124 USD |
2.9821 USD |
3.0021 USD |
3.0063 USD |
| 2025-08-26 |
3.0233 USD |
4,494,493.5047 XRP |
2.8585 USD |
2.8477 USD |
2.8825 USD |
3.0400 USD |
| 2025-08-25 |
2.8450 USD |
4,131,791.3068 XRP |
3.0254 USD |
2.8718 USD |
2.9441 USD |
2.8754 USD |
| 2025-08-24 |
3.0302 USD |
2,455,520.3166 XRP |
3.0477 USD |
2.9869 USD |
3.0156 USD |
3.0339 USD |
| 2025-08-23 |
3.0499 USD |
2,613,473.2230 XRP |
3.0724 USD |
2.9684 USD |
3.0069 USD |
3.0445 USD |
| 2025-08-22 |
3.0831 USD |
6,035,033.9672 XRP |
2.8504 USD |
2.7823 USD |
2.8184 USD |
3.0875 USD |
| 2025-08-21 |
2.8767 USD |
3,197,520.2696 XRP |
2.9506 USD |
2.8506 USD |
2.8871 USD |
2.8837 USD |
| 2025-08-20 |
2.9631 USD |
3,490,681.8859 XRP |
2.8591 USD |
2.8191 USD |
2.8891 USD |
2.9706 USD |
| 2025-08-19 |
2.8925 USD |
3,024,876.4176 XRP |
3.0620 USD |
2.8709 USD |
2.9055 USD |
2.9036 USD |
| 2025-08-18 |
3.0930 USD |
3,607,978.4003 XRP |
3.0895 USD |
2.9428 USD |
2.9707 USD |
3.0814 USD |
| 2025-08-17 |
3.0895 USD |
1,570,552.1802 XRP |
3.1078 USD |
3.0800 USD |
3.1014 USD |
3.1129 USD |
| 2025-08-16 |
3.1045 USD |
1,479,722.1259 XRP |
3.0804 USD |
3.0735 USD |
3.0953 USD |
3.1083 USD |
| 2025-08-15 |
3.0778 USD |
2,473,413.6047 XRP |
3.0825 USD |
3.0053 USD |
3.0421 USD |
3.0979 USD |
| 2025-08-14 |
3.0500 USD |
5,057,084.8740 XRP |
3.2755 USD |
2.9859 USD |
3.0816 USD |
3.0635 USD |
| 2025-08-13 |
3.2737 USD |
4,036,992.7810 XRP |
3.2665 USD |
3.2038 USD |
3.2284 USD |
3.2633 USD |
| 2025-08-12 |
3.2728 USD |
2,973,381.5334 XRP |
3.1289 USD |
3.1055 USD |
3.1310 USD |
3.2727 USD |
| 2025-08-11 |
3.1422 USD |
5,052,841.7300 XRP |
3.1881 USD |
3.1176 USD |
3.1416 USD |
3.1375 USD |
| 2025-08-10 |
3.1826 USD |
1,949,932.0572 XRP |
3.2262 USD |
3.1540 USD |
3.1882 USD |
3.1771 USD |
| 2025-08-09 |
3.2559 USD |
1,713,065.0046 XRP |
3.2842 USD |
3.2483 USD |
3.2747 USD |
3.2614 USD |
| 2025-08-08 |
3.2898 USD |
11,181,635.5646 XRP |
3.3215 USD |
3.2021 USD |
3.2479 USD |
3.2873 USD |
| 2025-08-07 |
3.3168 USD |
5,145,823.5127 XRP |
2.9912 USD |
2.9654 USD |
2.9813 USD |
3.3267 USD |
| 2025-08-06 |
2.9938 USD |
2,879,130.6228 XRP |
2.9638 USD |
2.9032 USD |
2.9188 USD |
2.9987 USD |
| 2025-08-05 |
2.9477 USD |
4,774,585.4514 XRP |
3.0744 USD |
2.9333 USD |
2.9547 USD |
2.9385 USD |
| 2025-08-04 |
3.0824 USD |
3,243,340.8796 XRP |
2.9491 USD |
2.9323 USD |
2.9881 USD |
3.0848 USD |
| 2025-08-03 |
2.9315 USD |
2,571,147.7041 XRP |
2.7697 USD |
2.7300 USD |
2.7936 USD |
2.9293 USD |
| 2025-08-02 |
2.7653 USD |
3,412,508.6062 XRP |
2.9612 USD |
2.7421 USD |
2.8000 USD |
2.7977 USD |
| 2025-08-01 |
2.9277 USD |
6,312,520.6327 XRP |
3.0229 USD |
2.8922 USD |
2.9401 USD |
2.9970 USD |
| 2025-07-31 |
3.0281 USD |
4,441,886.5175 XRP |
3.0962 USD |
3.0288 USD |
3.0667 USD |
3.0503 USD |
| 2025-07-30 |
3.0930 USD |
5,759,826.3192 XRP |
3.1278 USD |
3.0010 USD |
3.0845 USD |
3.0841 USD |
| 2025-07-29 |
3.1197 USD |
4,524,913.9961 XRP |
3.1227 USD |
3.0536 USD |
3.1077 USD |
3.1251 USD |
| 2025-07-28 |
3.1359 USD |
6,060,518.8245 XRP |
3.2398 USD |
3.1081 USD |
3.1573 USD |
3.1297 USD |
| 2025-07-27 |
3.2422 USD |
1,632,559.9243 XRP |
3.1656 USD |
3.1600 USD |
3.1809 USD |
3.2165 USD |
| 2025-07-26 |
3.1908 USD |
2,465,244.1574 XRP |
3.1427 USD |
3.1073 USD |
3.1401 USD |
3.1940 USD |
| 2025-07-25 |
3.1331 USD |
8,762,781.4678 XRP |
3.1468 USD |
3.0000 USD |
3.0466 USD |
3.1445 USD |
| 2025-07-24 |
3.1436 USD |
10,051,959.8329 XRP |
3.1822 USD |
2.9594 USD |
3.0767 USD |
3.1806 USD |
| 2025-07-23 |
3.1704 USD |
16,178,280.6785 XRP |
3.5521 USD |
3.0475 USD |
3.1775 USD |
3.1382 USD |
| 2025-07-22 |
3.5318 USD |
8,240,958.7094 XRP |
3.5516 USD |
3.4221 USD |
3.4771 USD |
3.5288 USD |
| 2025-07-21 |
3.5575 USD |
12,024,693.6384 XRP |
3.4588 USD |
3.4097 USD |
3.4588 USD |
3.5557 USD |
| 2025-07-20 |
3.4470 USD |
8,141,879.2262 XRP |
3.4272 USD |
3.3869 USD |
3.4223 USD |
3.4573 USD |
| 2025-07-19 |
3.4262 USD |
2,552,858.3715 XRP |
3.4165 USD |
3.3564 USD |
3.4152 USD |
3.4287 USD |