Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2.3140 |
236,651.0000 XRP |
2.4316 |
2.3229 |
2.3430 |
2.3430 |
| 2025-05-18 |
2.4044 |
110,363.0000 XRP |
2.3542 |
2.3337 |
2.3645 |
2.3927 |
| 2025-05-17 |
2.3377 |
627,773.0000 XRP |
2.3811 |
2.3000 |
2.3359 |
2.3604 |
| 2025-05-16 |
2.3820 |
644,747.0000 XRP |
2.3854 |
2.3492 |
2.3828 |
2.3727 |
| 2025-05-15 |
2.3900 |
838,029.0000 XRP |
2.5543 |
2.3976 |
2.4387 |
2.4275 |
| 2025-05-14 |
2.5543 |
273,794.0000 XRP |
2.6010 |
2.5248 |
2.5510 |
2.5488 |
| 2025-05-13 |
2.5819 |
459,282.0000 XRP |
2.5531 |
2.4290 |
2.4582 |
2.5803 |
| 2025-05-12 |
2.5415 |
531,981.0000 XRP |
2.3622 |
2.3557 |
2.3968 |
2.5428 |
| 2025-05-11 |
2.3622 |
179,802.0000 XRP |
2.4716 |
2.3355 |
2.3549 |
2.3622 |
| 2025-05-10 |
2.4214 |
140,751.0000 XRP |
2.3464 |
2.3464 |
2.3594 |
2.4214 |
| 2025-05-09 |
2.3464 |
273,512.0000 XRP |
2.3280 |
2.2930 |
2.3012 |
2.3464 |
| 2025-05-08 |
2.3075 |
213,434.0000 XRP |
2.1274 |
2.1219 |
2.1291 |
2.3083 |
| 2025-05-07 |
2.1274 |
137,435.0000 XRP |
2.1570 |
2.1086 |
2.1127 |
2.1283 |
| 2025-05-06 |
2.1143 |
45,392.0000 XRP |
2.1327 |
2.0800 |
2.0916 |
2.1284 |
| 2025-05-05 |
2.1446 |
115,018.0000 XRP |
2.1548 |
2.1110 |
2.1358 |
2.1385 |
| 2025-05-04 |
2.1711 |
39,436.0000 XRP |
2.1864 |
2.1705 |
2.1724 |
2.1830 |
| 2025-05-03 |
2.1923 |
40,247.0000 XRP |
2.2038 |
2.1794 |
2.1903 |
2.1920 |
| 2025-05-02 |
2.2038 |
54,258.0000 XRP |
2.2242 |
2.1951 |
2.2043 |
2.1999 |
| 2025-05-01 |
2.2242 |
85,989.0000 XRP |
2.1964 |
2.1940 |
2.1970 |
2.2242 |
| 2025-04-30 |
2.1964 |
154,043.0000 XRP |
2.2389 |
2.1255 |
2.1690 |
2.2036 |
| 2025-04-29 |
2.2395 |
143,868.0000 XRP |
2.2958 |
2.2606 |
2.2774 |
2.2606 |
| 2025-04-28 |
2.2984 |
354,900.0000 XRP |
2.2560 |
2.2218 |
2.2483 |
2.2946 |
| 2025-04-27 |
2.2603 |
143,958.0000 XRP |
2.1932 |
2.1634 |
2.1690 |
2.2734 |
| 2025-04-26 |
2.2008 |
73,666.0000 XRP |
2.1840 |
2.1840 |
2.1859 |
2.2008 |
| 2025-04-25 |
2.1849 |
96,099.0000 XRP |
2.2050 |
2.1650 |
2.1812 |
2.1855 |
| 2025-04-24 |
2.1986 |
98,520.0000 XRP |
2.2313 |
2.1200 |
2.1492 |
2.1986 |
| 2025-04-23 |
2.2313 |
141,179.0000 XRP |
2.2216 |
2.2000 |
2.2050 |
2.2313 |
| 2025-04-22 |
2.1979 |
77,296.0000 XRP |
2.0753 |
2.0667 |
2.0753 |
2.2211 |
| 2025-04-21 |
2.0810 |
74,076.0000 XRP |
2.0769 |
2.0620 |
2.0765 |
2.0810 |
| 2025-04-20 |
2.0787 |
36,291.0000 XRP |
2.0855 |
2.0407 |
2.0433 |
2.0901 |
| 2025-04-19 |
2.0855 |
88,805.0000 XRP |
2.0615 |
2.0589 |
2.0657 |
2.0893 |
| 2025-04-18 |
2.0571 |
47,421.0000 XRP |
2.0709 |
2.0469 |
2.0581 |
2.0767 |
| 2025-04-17 |
2.0629 |
75,940.0000 XRP |
2.0812 |
2.0526 |
2.0689 |
2.0629 |
| 2025-04-16 |
2.0995 |
57,654.0000 XRP |
2.0855 |
2.0362 |
2.0649 |
2.1107 |
| 2025-04-15 |
2.0855 |
110,016.0000 XRP |
2.1371 |
2.0880 |
2.1171 |
2.0962 |
| 2025-04-14 |
2.1371 |
138,720.0000 XRP |
2.1207 |
2.1071 |
2.1233 |
2.1371 |
| 2025-04-13 |
2.1125 |
169,378.0000 XRP |
2.1562 |
2.0890 |
2.1125 |
2.0890 |
| 2025-04-12 |
2.1562 |
164,676.0000 XRP |
2.0242 |
2.0117 |
2.0122 |
2.1562 |
| 2025-04-11 |
2.0148 |
354,354.0000 XRP |
1.9586 |
1.9487 |
1.9687 |
2.0234 |
| 2025-04-10 |
1.9722 |
333,832.0000 XRP |
2.0520 |
1.9238 |
1.9446 |
1.9702 |
| 2025-04-09 |
2.0564 |
452,600.0000 XRP |
1.7921 |
1.7270 |
1.7654 |
2.0605 |
| 2025-04-08 |
1.8003 |
715,429.0000 XRP |
1.8955 |
1.7810 |
1.8162 |
1.8003 |
| 2025-04-07 |
1.8947 |
535,923.0000 XRP |
1.9202 |
1.6186 |
1.7072 |
1.9281 |
| 2025-04-06 |
1.9596 |
409,663.0000 XRP |
2.1270 |
1.9425 |
1.9903 |
1.9499 |
| 2025-04-05 |
2.1270 |
294,359.0000 XRP |
2.1300 |
2.1145 |
2.1145 |
2.1270 |
| 2025-04-04 |
2.1362 |
822,256.0000 XRP |
2.0572 |
2.0187 |
2.0507 |
2.1362 |
| 2025-04-03 |
2.0572 |
530,772.0000 XRP |
2.0230 |
1.9624 |
2.0078 |
2.0548 |
| 2025-04-02 |
2.0969 |
438,595.0000 XRP |
2.1384 |
2.0683 |
2.0811 |
2.1268 |
| 2025-04-01 |
2.1493 |
461,192.0000 XRP |
2.0891 |
2.0652 |
2.0834 |
2.1493 |
| 2025-03-31 |
2.0870 |
634,432.0000 XRP |
2.1310 |
2.0232 |
2.0700 |
2.0838 |