Identifier on Gemini: xrpgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-29 |
2.8889 USD |
2,462,894.2088 XRP |
2.8682 USD |
2.8469 USD |
2.8622 USD |
2.8876 USD |
| 2025-09-28 |
2.8625 USD |
685,547.6834 XRP |
2.8052 USD |
2.7686 USD |
2.7786 USD |
2.8586 USD |
| 2025-09-27 |
2.8168 USD |
575,328.5015 XRP |
2.7846 USD |
2.7655 USD |
2.7818 USD |
2.7990 USD |
| 2025-09-26 |
2.7856 USD |
4,535,741.2152 XRP |
2.7448 USD |
2.7000 USD |
2.7348 USD |
2.8048 USD |
| 2025-09-25 |
2.7532 USD |
3,527,014.4304 XRP |
2.9260 USD |
2.7240 USD |
2.7647 USD |
2.7552 USD |
| 2025-09-24 |
2.9555 USD |
4,534,991.6453 XRP |
2.8254 USD |
2.7904 USD |
2.8341 USD |
2.9446 USD |
| 2025-09-23 |
2.8392 USD |
2,220,732.1740 XRP |
2.8547 USD |
2.8023 USD |
2.8391 USD |
2.8527 USD |
| 2025-09-22 |
2.8308 USD |
5,676,577.2856 XRP |
2.9721 USD |
2.6812 USD |
2.8204 USD |
2.8360 USD |
| 2025-09-21 |
2.9696 USD |
1,002,146.8999 XRP |
2.9766 USD |
2.9549 USD |
2.9761 USD |
2.9760 USD |
| 2025-09-20 |
2.9818 USD |
729,418.0913 XRP |
2.9917 USD |
2.9674 USD |
2.9798 USD |
2.9741 USD |
| 2025-09-19 |
2.9820 USD |
2,429,145.3651 XRP |
3.0741 USD |
2.9810 USD |
2.9957 USD |
2.9942 USD |
| 2025-09-18 |
3.0806 USD |
3,272,121.3406 XRP |
3.0846 USD |
3.0572 USD |
3.0832 USD |
3.0853 USD |
| 2025-09-17 |
3.0238 USD |
3,139,529.5224 XRP |
3.0387 USD |
2.9826 USD |
3.0157 USD |
3.0149 USD |
| 2025-09-16 |
3.0414 USD |
2,627,430.1476 XRP |
2.9986 USD |
2.9650 USD |
2.9833 USD |
3.0471 USD |
| 2025-09-15 |
2.9895 USD |
3,825,236.1730 XRP |
3.0299 USD |
2.9555 USD |
2.9839 USD |
2.9993 USD |
| 2025-09-14 |
3.0459 USD |
1,783,718.3783 XRP |
3.1218 USD |
3.0115 USD |
3.0404 USD |
3.0486 USD |
| 2025-09-13 |
3.1141 USD |
2,351,423.4847 XRP |
3.1064 USD |
3.0911 USD |
3.1081 USD |
3.1163 USD |
| 2025-09-12 |
3.1005 USD |
2,325,017.7231 XRP |
3.0404 USD |
3.0186 USD |
3.0407 USD |
3.1241 USD |
| 2025-09-11 |
3.0244 USD |
2,065,016.5744 XRP |
2.9831 USD |
2.9521 USD |
2.9940 USD |
3.0264 USD |
| 2025-09-10 |
2.9819 USD |
3,567,422.5500 XRP |
2.9464 USD |
2.9355 USD |
2.9508 USD |
2.9787 USD |
| 2025-09-09 |
2.9436 USD |
3,246,246.4121 XRP |
2.9706 USD |
2.9344 USD |
2.9527 USD |
2.9496 USD |
| 2025-09-08 |
2.9826 USD |
3,353,012.6221 XRP |
2.8777 USD |
2.8631 USD |
2.8846 USD |
2.9737 USD |
| 2025-09-07 |
2.8609 USD |
1,079,795.7657 XRP |
2.8102 USD |
2.8102 USD |
2.8178 USD |
2.8600 USD |
| 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 |