Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
2.5800 |
15,821.0000 XRP |
2.6350 |
2.5905 |
2.6242 |
2.5905 |
| 2025-10-27 |
2.6350 |
26,424.0000 XRP |
2.6560 |
2.6050 |
2.6166 |
2.6350 |
| 2025-10-26 |
2.6042 |
9,019.0000 XRP |
2.5987 |
2.5987 |
2.6012 |
2.6042 |
| 2025-10-25 |
2.5987 |
26,497.0000 XRP |
2.5026 |
2.5026 |
2.5231 |
2.5941 |
| 2025-10-24 |
2.5026 |
34,839.0000 XRP |
2.3792 |
2.3792 |
2.3792 |
2.5026 |
| 2025-10-23 |
2.3792 |
3,741.0000 XRP |
2.3549 |
2.3549 |
2.3700 |
2.3792 |
| 2025-10-22 |
2.3400 |
5,835.0000 XRP |
2.4427 |
2.3600 |
2.3761 |
2.3761 |
| 2025-10-21 |
2.4459 |
17,946.0000 XRP |
2.4875 |
2.4131 |
2.4135 |
2.4344 |
| 2025-10-20 |
2.5224 |
9,077.0000 XRP |
2.3881 |
2.3729 |
2.3729 |
2.5224 |
| 2025-10-19 |
2.3978 |
1,875.0000 XRP |
2.3602 |
2.3190 |
2.3190 |
2.3978 |
| 2025-10-18 |
2.3483 |
2,733.0000 XRP |
2.2965 |
2.2965 |
2.3134 |
2.3483 |
| 2025-10-17 |
2.2965 |
8,067.0000 XRP |
2.3258 |
2.2000 |
2.2536 |
2.2965 |
| 2025-10-16 |
2.3000 |
20,342.0000 XRP |
2.4043 |
2.3000 |
2.3000 |
2.3000 |
| 2025-10-15 |
2.4043 |
19,545.0000 XRP |
2.5100 |
2.3894 |
2.4000 |
2.3894 |
| 2025-10-14 |
2.4887 |
125,116.0000 XRP |
2.6030 |
2.4272 |
2.4335 |
2.4887 |
| 2025-10-13 |
2.6233 |
115,380.0000 XRP |
2.5253 |
2.5169 |
2.5398 |
2.6233 |
| 2025-10-12 |
2.5295 |
218,906.0000 XRP |
2.3828 |
2.3129 |
2.3380 |
2.5295 |
| 2025-10-11 |
2.3952 |
338,130.0000 XRP |
2.3626 |
2.3067 |
2.3774 |
2.3740 |
| 2025-10-10 |
2.3666 |
163,315.0000 XRP |
2.8064 |
2.0690 |
2.5228 |
2.3066 |
| 2025-10-09 |
2.7880 |
59,755.0000 XRP |
2.8975 |
2.7800 |
2.7921 |
2.7987 |
| 2025-10-08 |
2.8975 |
117,483.0000 XRP |
2.8538 |
2.8390 |
2.8390 |
2.8975 |
| 2025-10-07 |
2.8600 |
295,791.0000 XRP |
2.9926 |
2.8600 |
2.8600 |
2.8600 |
| 2025-10-06 |
2.9979 |
140,772.0000 XRP |
2.9711 |
2.9660 |
2.9660 |
2.9979 |
| 2025-10-05 |
2.9711 |
77,809.0000 XRP |
2.9606 |
2.9606 |
2.9631 |
2.9727 |
| 2025-10-04 |
2.9606 |
45,940.0000 XRP |
3.0509 |
2.9444 |
2.9606 |
2.9606 |
| 2025-10-03 |
3.0509 |
17,874.0000 XRP |
3.0355 |
3.0011 |
3.0120 |
3.0509 |
| 2025-10-02 |
3.0544 |
86,697.0000 XRP |
2.9302 |
2.9302 |
2.9550 |
3.0544 |
| 2025-10-01 |
2.9302 |
165,833.0000 XRP |
2.8474 |
2.8319 |
2.8388 |
2.9302 |
| 2025-09-30 |
2.8394 |
18,346.0000 XRP |
2.8969 |
2.8342 |
2.8400 |
2.8641 |
| 2025-09-29 |
2.8993 |
42,658.0000 XRP |
2.8660 |
2.8530 |
2.8556 |
2.8985 |
| 2025-09-28 |
2.8594 |
33,968.0000 XRP |
2.8115 |
2.7767 |
2.7777 |
2.8594 |
| 2025-09-27 |
2.8050 |
54,220.0000 XRP |
2.7892 |
2.7697 |
2.7723 |
2.7850 |
| 2025-09-26 |
2.7892 |
65,590.0000 XRP |
2.7500 |
2.7088 |
2.7317 |
2.7892 |
| 2025-09-25 |
2.7445 |
48,946.0000 XRP |
2.9295 |
2.7353 |
2.7512 |
2.7445 |
| 2025-09-24 |
2.9620 |
66,031.0000 XRP |
2.8350 |
2.8050 |
2.8270 |
2.9620 |
| 2025-09-23 |
2.8350 |
62,280.0000 XRP |
2.8344 |
2.8048 |
2.8139 |
2.8452 |
| 2025-09-22 |
2.8344 |
76,287.0000 XRP |
2.9840 |
2.7000 |
2.8094 |
2.8344 |
| 2025-09-21 |
2.9840 |
2,233.0000 XRP |
2.9724 |
2.9640 |
2.9724 |
2.9840 |
| 2025-09-20 |
2.9737 |
20,566.0000 XRP |
2.9929 |
2.9700 |
2.9700 |
2.9737 |
| 2025-09-19 |
2.9870 |
49,092.0000 XRP |
3.0832 |
2.9900 |
3.0141 |
2.9903 |
| 2025-09-18 |
3.0925 |
23,506.0000 XRP |
3.0827 |
3.0685 |
3.0787 |
3.0980 |
| 2025-09-17 |
3.0706 |
35,966.0000 XRP |
3.0381 |
3.0121 |
3.0125 |
3.0706 |
| 2025-09-16 |
3.0531 |
9,486.0000 XRP |
3.0002 |
2.9819 |
2.9822 |
3.0420 |
| 2025-09-15 |
3.0000 |
58,007.0000 XRP |
3.0540 |
2.9600 |
2.9827 |
2.9963 |
| 2025-09-14 |
3.0407 |
49,326.0000 XRP |
3.1240 |
3.0132 |
3.0350 |
3.0585 |
| 2025-09-13 |
3.1246 |
97,048.0000 XRP |
3.1116 |
3.0934 |
3.0964 |
3.1200 |
| 2025-09-12 |
3.0989 |
57,918.0000 XRP |
3.0449 |
3.0237 |
3.0444 |
3.0749 |
| 2025-09-11 |
3.0308 |
44,167.0000 XRP |
2.9823 |
2.9654 |
2.9838 |
3.0311 |
| 2025-09-10 |
2.9823 |
34,153.0000 XRP |
2.9490 |
2.9369 |
2.9490 |
2.9823 |
| 2025-09-09 |
2.9645 |
298,541.0000 XRP |
2.9726 |
2.9388 |
2.9495 |
2.9645 |