Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
2.1076 |
237,522.0000 XRP |
2.1404 |
2.1168 |
2.1344 |
2.1221 |
| 2025-03-29 |
2.1054 |
383,063.0000 XRP |
2.2020 |
2.0610 |
2.0825 |
2.1283 |
| 2025-03-28 |
2.2020 |
427,099.0000 XRP |
2.3363 |
2.1519 |
2.1780 |
2.1909 |
| 2025-03-27 |
2.3363 |
132,058.0000 XRP |
2.3472 |
2.3065 |
2.3357 |
2.3490 |
| 2025-03-26 |
2.3420 |
217,145.0000 XRP |
2.4503 |
2.3320 |
2.3622 |
2.3494 |
| 2025-03-25 |
2.4384 |
88,682.0000 XRP |
2.4478 |
2.4077 |
2.4147 |
2.4595 |
| 2025-03-24 |
2.4522 |
162,635.0000 XRP |
2.4385 |
2.4137 |
2.4255 |
2.4522 |
| 2025-03-23 |
2.4306 |
251,319.0000 XRP |
2.3664 |
2.3664 |
2.3776 |
2.4103 |
| 2025-03-22 |
2.3669 |
892,154.0000 XRP |
2.3753 |
2.3683 |
2.3767 |
2.3769 |
| 2025-03-21 |
2.3805 |
743,888.0000 XRP |
2.4358 |
2.3566 |
2.3834 |
2.4032 |
| 2025-03-20 |
2.4323 |
602,046.0000 XRP |
2.5449 |
2.3890 |
2.4304 |
2.4464 |
| 2025-03-19 |
2.5320 |
918,096.0000 XRP |
2.2858 |
2.2660 |
2.2739 |
2.5054 |
| 2025-03-18 |
2.2767 |
302,814.0000 XRP |
2.3371 |
2.2236 |
2.2424 |
2.2561 |
| 2025-03-17 |
2.3381 |
230,975.0000 XRP |
2.2970 |
2.2970 |
2.3270 |
2.3399 |
| 2025-03-16 |
2.3137 |
345,490.0000 XRP |
2.3873 |
2.2730 |
2.2993 |
2.3010 |
| 2025-03-15 |
2.3873 |
474,622.0000 XRP |
2.3588 |
2.3546 |
2.3845 |
2.4018 |
| 2025-03-14 |
2.3524 |
468,537.0000 XRP |
2.2501 |
2.2362 |
2.2704 |
2.3514 |
| 2025-03-13 |
2.2527 |
394,816.0000 XRP |
2.2382 |
2.2167 |
2.2295 |
2.2384 |
| 2025-03-12 |
2.2199 |
466,675.0000 XRP |
2.1631 |
2.1332 |
2.1671 |
2.2301 |
| 2025-03-11 |
2.1684 |
391,134.0000 XRP |
2.0139 |
1.9000 |
2.0198 |
2.1922 |
| 2025-03-10 |
2.0442 |
817,538.0000 XRP |
2.1265 |
1.9866 |
2.0746 |
2.0463 |
| 2025-03-09 |
2.1302 |
414,721.0000 XRP |
2.3146 |
2.0830 |
2.1433 |
2.1283 |
| 2025-03-08 |
2.3425 |
247,420.0000 XRP |
2.3780 |
2.3017 |
2.3404 |
2.3387 |
| 2025-03-07 |
2.3737 |
534,899.0000 XRP |
2.6015 |
2.3414 |
2.3951 |
2.3935 |
| 2025-03-06 |
2.6123 |
263,348.0000 XRP |
2.5075 |
2.4709 |
2.5085 |
2.5992 |
| 2025-03-05 |
2.4996 |
232,611.0000 XRP |
2.4543 |
2.4084 |
2.4396 |
2.5026 |
| 2025-03-04 |
2.4543 |
300,214.0000 XRP |
2.3834 |
2.2125 |
2.2942 |
2.4518 |
| 2025-03-03 |
2.3815 |
455,597.0000 XRP |
2.9402 |
2.2975 |
2.4130 |
2.3111 |
| 2025-03-02 |
2.8963 |
428,705.0000 XRP |
2.1835 |
2.1739 |
2.1973 |
2.8939 |
| 2025-03-01 |
2.1835 |
213,480.0000 XRP |
2.1406 |
2.1215 |
2.1470 |
2.1903 |
| 2025-02-28 |
2.1406 |
510,487.0000 XRP |
2.1991 |
1.9518 |
2.0186 |
2.1297 |
| 2025-02-27 |
2.2419 |
200,686.0000 XRP |
2.1938 |
2.1602 |
2.2023 |
2.2419 |
| 2025-02-26 |
2.1977 |
387,027.0000 XRP |
2.3202 |
2.1504 |
2.1938 |
2.2109 |
| 2025-02-25 |
2.3195 |
672,793.0000 XRP |
2.2695 |
2.0644 |
2.1605 |
2.3294 |