Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
1.5909 |
0.0000 XRP |
1.5752 |
1.5752 |
1.5752 |
1.5752 |
| 2026-02-03 |
1.5321 |
4,515.0000 XRP |
1.6152 |
1.5311 |
1.5582 |
1.5321 |
| 2026-02-02 |
1.6152 |
48,825.0000 XRP |
1.5904 |
1.5301 |
1.5791 |
1.6409 |
| 2026-02-01 |
1.5938 |
50,376.0000 XRP |
1.6377 |
1.5811 |
1.5998 |
1.5930 |
| 2026-01-31 |
1.5838 |
50,423.0000 XRP |
1.7265 |
1.5465 |
1.5912 |
1.5808 |
| 2026-01-30 |
1.7712 |
39,796.0000 XRP |
1.7983 |
1.7310 |
1.7463 |
1.7712 |
| 2026-01-29 |
1.7983 |
102,734.0000 XRP |
1.9099 |
1.7880 |
1.7905 |
1.7905 |
| 2026-01-28 |
1.9099 |
40,918.0000 XRP |
1.9216 |
1.8974 |
1.9000 |
1.9099 |
| 2026-01-27 |
1.9209 |
27,613.0000 XRP |
1.9070 |
1.8800 |
1.8827 |
1.9200 |
| 2026-01-26 |
1.9064 |
51,823.0000 XRP |
1.8297 |
1.8297 |
1.8506 |
1.9064 |
| 2026-01-25 |
1.8354 |
17,862.0000 XRP |
1.9166 |
1.8289 |
1.8445 |
1.8307 |
| 2026-01-24 |
1.9166 |
1,796.0000 XRP |
1.9135 |
1.9100 |
1.9133 |
1.9166 |
| 2026-01-23 |
1.9135 |
21,358.0000 XRP |
1.9242 |
1.8970 |
1.9000 |
1.9074 |
| 2026-01-22 |
1.9238 |
3,511.0000 XRP |
1.9609 |
1.9238 |
1.9238 |
1.9238 |
| 2026-01-21 |
1.8826 |
55,937.0000 XRP |
1.8708 |
1.8708 |
1.8937 |
1.8800 |
| 2026-01-20 |
1.8708 |
281,070.0000 XRP |
1.9816 |
1.8862 |
1.8980 |
1.8862 |
| 2026-01-19 |
2.0196 |
96,203.0000 XRP |
1.9979 |
1.8978 |
1.9517 |
2.0196 |
| 2026-01-18 |
2.0563 |
4,622.0000 XRP |
2.0768 |
2.0416 |
2.0519 |
2.0466 |
| 2026-01-17 |
2.0768 |
715.0000 XRP |
2.0703 |
2.0614 |
2.0614 |
2.0768 |
| 2026-01-16 |
2.0703 |
14,555.0000 XRP |
2.0653 |
2.0380 |
2.0380 |
2.0703 |
| 2026-01-15 |
2.0653 |
14,354.0000 XRP |
2.1393 |
2.0539 |
2.0653 |
2.0653 |
| 2026-01-14 |
2.1444 |
17,267.0000 XRP |
2.1576 |
2.1236 |
2.1240 |
2.1596 |
| 2026-01-13 |
2.1214 |
8,128.0000 XRP |
2.0735 |
2.0488 |
2.0488 |
2.1214 |
| 2026-01-12 |
2.0735 |
40,595.0000 XRP |
2.0637 |
2.0400 |
2.0400 |
2.0735 |
| 2026-01-11 |
2.0550 |
4,696.0000 XRP |
2.0877 |
2.0478 |
2.0857 |
2.0550 |
| 2026-01-10 |
2.0877 |
10,286.0000 XRP |
2.0969 |
2.0815 |
2.0815 |
2.0877 |
| 2026-01-09 |
2.0851 |
18,670.0000 XRP |
2.1416 |
2.0800 |
2.0851 |
2.0851 |
| 2026-01-08 |
2.1363 |
58,842.0000 XRP |
2.1654 |
2.0719 |
2.0880 |
2.1363 |
| 2026-01-07 |
2.1653 |
50,102.0000 XRP |
2.3027 |
2.1710 |
2.1710 |
2.1788 |
| 2026-01-06 |
2.2785 |
220,444.0000 XRP |
2.3310 |
2.2081 |
2.2444 |
2.2785 |
| 2026-01-05 |
2.3310 |
49,869.0000 XRP |
2.0780 |
2.0780 |
2.1000 |
2.3328 |
| 2026-01-04 |
2.0780 |
54,606.0000 XRP |
1.9975 |
1.9975 |
2.0427 |
2.0780 |
| 2026-01-03 |
1.9975 |
3,672.0000 XRP |
2.0149 |
1.9940 |
1.9975 |
1.9975 |
| 2026-01-02 |
1.9881 |
11,195.0000 XRP |
1.8620 |
1.8620 |
1.8620 |
1.9881 |
| 2026-01-01 |
1.8620 |
31,286.0000 XRP |
1.8405 |
1.8400 |
1.8407 |
1.8620 |
| 2025-12-31 |
1.8405 |
15,358.0000 XRP |
1.8726 |
1.8165 |
1.8165 |
1.8405 |
| 2025-12-30 |
1.8772 |
13,715.0000 XRP |
1.8476 |
1.8476 |
1.8476 |
1.8772 |
| 2025-12-29 |
1.8443 |
12,644.0000 XRP |
1.8568 |
1.8443 |
1.8443 |
1.8443 |
| 2025-12-28 |
1.8568 |
3,969.0000 XRP |
1.8680 |
1.8568 |
1.8568 |
1.8568 |
| 2025-12-27 |
1.8603 |
1,895.0000 XRP |
1.8444 |
1.8438 |
1.8438 |
1.8707 |
| 2025-12-26 |
1.8444 |
12,856.0000 XRP |
1.8394 |
1.8300 |
1.8329 |
1.8444 |
| 2025-12-25 |
1.8580 |
535.0000 XRP |
1.8637 |
1.8637 |
1.8637 |
1.8694 |
| 2025-12-24 |
1.8637 |
3,322.0000 XRP |
1.8750 |
1.8370 |
1.8558 |
1.8536 |
| 2025-12-23 |
1.8700 |
10,470.0000 XRP |
1.9000 |
1.8700 |
1.8774 |
1.8700 |
| 2025-12-22 |
1.9000 |
14,788.0000 XRP |
1.9069 |
1.8980 |
1.9000 |
1.9000 |
| 2025-12-21 |
1.9069 |
7,692.0000 XRP |
1.9238 |
1.8988 |
1.9031 |
1.9069 |
| 2025-12-20 |
1.9238 |
9,215.0000 XRP |
1.9085 |
1.8960 |
1.9020 |
1.9238 |
| 2025-12-19 |
1.9085 |
37,236.0000 XRP |
1.8165 |
1.7806 |
1.7886 |
1.9041 |
| 2025-12-18 |
1.8165 |
66,623.0000 XRP |
1.8776 |
1.7993 |
1.8100 |
1.8165 |
| 2025-12-17 |
1.8787 |
34,105.0000 XRP |
1.9276 |
1.8787 |
1.8787 |
1.8787 |