Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
1.8787 |
34,105.0000 XRP |
1.9276 |
1.8787 |
1.8787 |
1.8787 |
| 2025-12-16 |
1.9298 |
17,722.0000 XRP |
1.8828 |
1.8630 |
1.8630 |
1.9298 |
| 2025-12-15 |
1.8748 |
20,166.0000 XRP |
1.9523 |
1.8960 |
1.9090 |
1.8960 |
| 2025-12-14 |
1.9833 |
11,124.0000 XRP |
2.0211 |
1.9829 |
1.9833 |
1.9833 |
| 2025-12-13 |
2.0211 |
2,026.0000 XRP |
1.9990 |
1.9990 |
1.9990 |
2.0211 |
| 2025-12-12 |
1.9990 |
16,929.0000 XRP |
2.0448 |
1.9776 |
1.9955 |
2.0192 |
| 2025-12-11 |
2.0420 |
9,985.0000 XRP |
2.0561 |
1.9800 |
1.9994 |
2.0104 |
| 2025-12-10 |
2.0561 |
719.0000 XRP |
2.1017 |
2.0561 |
2.0561 |
2.0561 |
| 2025-12-09 |
2.1017 |
2,778.0000 XRP |
2.0866 |
2.0537 |
2.0866 |
2.1017 |
| 2025-12-08 |
2.0832 |
997.0000 XRP |
2.0300 |
2.0300 |
2.0300 |
2.0832 |
| 2025-12-07 |
2.0300 |
32,499.0000 XRP |
2.0269 |
2.0200 |
2.0200 |
2.0300 |
| 2025-12-06 |
2.0269 |
99.0000 XRP |
2.0202 |
2.0202 |
2.0202 |
2.0269 |
| 2025-12-05 |
2.0202 |
3,136.0000 XRP |
2.0985 |
2.0200 |
2.0202 |
2.0202 |
| 2025-12-04 |
2.0985 |
1,662.0000 XRP |
2.2040 |
2.0985 |
2.0985 |
2.0985 |
| 2025-12-03 |
2.1687 |
1,459.0000 XRP |
2.1752 |
2.1529 |
2.1687 |
2.1687 |
| 2025-12-02 |
2.1752 |
7,073.0000 XRP |
2.0053 |
2.0053 |
2.0053 |
2.1752 |
| 2025-12-01 |
2.0053 |
14,595.0000 XRP |
2.1530 |
1.9900 |
2.0053 |
2.0053 |
| 2025-11-30 |
2.2053 |
2,873.0000 XRP |
2.1940 |
2.1940 |
2.1940 |
2.2053 |
| 2025-11-29 |
2.1940 |
10,666.0000 XRP |
2.1586 |
2.1586 |
2.1586 |
2.1940 |
| 2025-11-28 |
2.1586 |
27,249.0000 XRP |
2.2060 |
2.1586 |
2.1586 |
2.1586 |
| 2025-11-27 |
2.2060 |
8,404.0000 XRP |
2.2230 |
2.1751 |
2.1800 |
2.2060 |
| 2025-11-26 |
2.2215 |
13,344.0000 XRP |
2.2140 |
2.1600 |
2.1600 |
2.2402 |
| 2025-11-25 |
2.2140 |
13,178.0000 XRP |
2.2223 |
2.1500 |
2.1721 |
2.1899 |
| 2025-11-24 |
2.2391 |
52,209.0000 XRP |
2.0687 |
2.0331 |
2.0384 |
2.2391 |
| 2025-11-23 |
2.0599 |
212,463.0000 XRP |
1.9515 |
1.9515 |
1.9515 |
2.0599 |
| 2025-11-22 |
1.9365 |
85,627.0000 XRP |
1.9519 |
1.9068 |
1.9068 |
1.9365 |
| 2025-11-21 |
1.9399 |
357,325.0000 XRP |
1.9948 |
1.8219 |
1.9002 |
1.9420 |
| 2025-11-20 |
2.0119 |
85,984.0000 XRP |
2.0912 |
1.9788 |
1.9817 |
2.0119 |
| 2025-11-19 |
2.0299 |
106,384.0000 XRP |
2.2260 |
2.0508 |
2.0508 |
2.0508 |
| 2025-11-18 |
2.2334 |
19,577.0000 XRP |
2.1513 |
2.1062 |
2.1431 |
2.2334 |
| 2025-11-17 |
2.1438 |
91,736.0000 XRP |
2.2088 |
2.1094 |
2.1395 |
2.1438 |
| 2025-11-16 |
2.1869 |
21,728.0000 XRP |
2.2277 |
2.1600 |
2.1842 |
2.1869 |
| 2025-11-15 |
2.2580 |
20,731.0000 XRP |
2.2464 |
2.2400 |
2.2400 |
2.2580 |
| 2025-11-14 |
2.2543 |
34,789.0000 XRP |
2.3414 |
2.2400 |
2.2768 |
2.2543 |
| 2025-11-13 |
2.3311 |
61,641.0000 XRP |
2.3675 |
2.2873 |
2.2939 |
2.2939 |
| 2025-11-12 |
2.3250 |
16,786.0000 XRP |
2.3873 |
2.3319 |
2.3319 |
2.3429 |
| 2025-11-11 |
2.3880 |
47,080.0000 XRP |
2.5248 |
2.3858 |
2.3880 |
2.3880 |
| 2025-11-10 |
2.5494 |
62,782.0000 XRP |
2.3691 |
2.3691 |
2.4210 |
2.5494 |
| 2025-11-09 |
2.3247 |
2,598.0000 XRP |
2.2710 |
2.2565 |
2.2565 |
2.3247 |
| 2025-11-08 |
2.2710 |
57,151.0000 XRP |
2.3183 |
2.2710 |
2.2710 |
2.2710 |
| 2025-11-07 |
2.3333 |
37,920.0000 XRP |
2.2103 |
2.1550 |
2.1550 |
2.3333 |
| 2025-11-06 |
2.2103 |
29,177.0000 XRP |
2.3454 |
2.1804 |
2.2066 |
2.2103 |
| 2025-11-05 |
2.3454 |
105,645.0000 XRP |
2.1953 |
2.1100 |
2.1821 |
2.3500 |
| 2025-11-04 |
2.1682 |
11,171.0000 XRP |
2.2905 |
2.0990 |
2.1786 |
2.1682 |
| 2025-11-03 |
2.3205 |
49,986.0000 XRP |
2.5157 |
2.3208 |
2.3736 |
2.3208 |
| 2025-11-02 |
2.5157 |
7,048.0000 XRP |
2.4954 |
2.4815 |
2.4821 |
2.5021 |
| 2025-11-01 |
2.4954 |
3,605.0000 XRP |
2.5005 |
2.4905 |
2.4942 |
2.4954 |
| 2025-10-31 |
2.5005 |
106,074.0000 XRP |
2.4332 |
2.4332 |
2.4332 |
2.5348 |
| 2025-10-30 |
2.4100 |
66,177.0000 XRP |
2.5503 |
2.4000 |
2.4100 |
2.4100 |
| 2025-10-29 |
2.5973 |
14,979.0000 XRP |
2.6103 |
2.5797 |
2.5797 |
2.5973 |