Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-24 |
2.2841 |
437,373.0000 XRP |
2.5775 |
2.2351 |
2.3849 |
2.2669 |
| 2025-02-23 |
2.5654 |
238,080.0000 XRP |
2.5765 |
2.5207 |
2.5477 |
2.5653 |
| 2025-02-22 |
2.5822 |
209,764.0000 XRP |
2.5705 |
2.5523 |
2.5757 |
2.5864 |
| 2025-02-21 |
2.5615 |
224,210.0000 XRP |
2.6913 |
2.5074 |
2.5437 |
2.5631 |
| 2025-02-20 |
2.6921 |
223,858.0000 XRP |
2.7378 |
2.6692 |
2.6936 |
2.6881 |
| 2025-02-19 |
2.7360 |
311,734.0000 XRP |
2.5626 |
2.5190 |
2.5280 |
2.7050 |
| 2025-02-18 |
2.5427 |
264,073.0000 XRP |
2.6610 |
2.4729 |
2.5051 |
2.5295 |
| 2025-02-17 |
2.6620 |
524,622.0000 XRP |
2.7284 |
2.6045 |
2.6537 |
2.6526 |
| 2025-02-16 |
2.7380 |
248,011.0000 XRP |
2.7599 |
2.6922 |
2.7179 |
2.7551 |
| 2025-02-15 |
2.7409 |
166,971.0000 XRP |
2.7418 |
2.7154 |
2.7421 |
2.7409 |
| 2025-02-14 |
2.7305 |
249,619.0000 XRP |
2.5597 |
2.5325 |
2.5503 |
2.7074 |
| 2025-02-13 |
2.5434 |
151,487.0000 XRP |
2.4699 |
2.3750 |
2.4356 |
2.5295 |
| 2025-02-12 |
2.4699 |
190,824.0000 XRP |
2.4207 |
2.3370 |
2.3923 |
2.4749 |
| 2025-02-11 |
2.4274 |
209,804.0000 XRP |
2.4158 |
2.3737 |
2.4062 |
2.4109 |
| 2025-02-10 |
2.4158 |
156,757.0000 XRP |
2.3960 |
2.3283 |
2.3587 |
2.4189 |
| 2025-02-09 |
2.3690 |
209,063.0000 XRP |
2.4266 |
2.3143 |
2.3926 |
2.3799 |
| 2025-02-08 |
2.4251 |
41,904.0000 XRP |
2.3902 |
2.3548 |
2.3789 |
2.4122 |
| 2025-02-07 |
2.3897 |
338,012.0000 XRP |
2.3257 |
2.2685 |
2.3316 |
2.3714 |
| 2025-02-06 |
2.3320 |
352,016.0000 XRP |
2.3824 |
2.2782 |
2.3314 |
2.3309 |
| 2025-02-05 |
2.3824 |
202,613.0000 XRP |
2.5380 |
2.3480 |
2.4128 |
2.3695 |
| 2025-02-04 |
2.5276 |
324,953.0000 XRP |
2.7000 |
2.4216 |
2.5200 |
2.5122 |
| 2025-02-03 |
2.7086 |
1,534,419.0000 XRP |
2.5784 |
1.9271 |
2.2816 |
2.7095 |
| 2025-02-02 |
2.5682 |
449,038.0000 XRP |
2.8791 |
2.4721 |
2.6256 |
2.5778 |
| 2025-02-01 |
2.8553 |
149,822.0000 XRP |
3.0381 |
2.8711 |
2.9237 |
2.8891 |
| 2025-01-31 |
3.0394 |
104,730.0000 XRP |
3.1341 |
3.0045 |
3.0179 |
3.0179 |
| 2025-01-30 |
3.1549 |
81,331.0000 XRP |
3.0776 |
3.0687 |
3.0836 |
3.1390 |
| 2025-01-29 |
3.1000 |
154,545.0000 XRP |
3.0612 |
2.9713 |
3.0660 |
3.0832 |
| 2025-01-28 |
3.0640 |
200,540.0000 XRP |
3.0529 |
3.0131 |
3.0405 |
3.0248 |
| 2025-01-27 |
3.0294 |
598,422.0000 XRP |
3.0258 |
2.6692 |
2.8087 |
3.0352 |
| 2025-01-26 |
3.0932 |
42,652.0000 XRP |
3.1107 |
3.1011 |
3.1198 |
3.1030 |
| 2025-01-25 |
3.1201 |
62,696.0000 XRP |
3.1061 |
3.0788 |
3.1065 |
3.1278 |
| 2025-01-24 |
3.1099 |
63,331.0000 XRP |
3.1197 |
3.0608 |
3.0845 |
3.1168 |
| 2025-01-23 |
3.1197 |
88,371.0000 XRP |
3.1784 |
3.0516 |
3.0856 |
3.1243 |
| 2025-01-22 |
3.1877 |
130,085.0000 XRP |
3.1715 |
3.1407 |
3.1709 |
3.1726 |
| 2025-01-21 |
3.1708 |
148,939.0000 XRP |
3.0992 |
3.0235 |
3.0792 |
3.1855 |
| 2025-01-20 |
3.1384 |
298,050.0000 XRP |
2.9572 |
2.9116 |
3.0108 |
3.1383 |
| 2025-01-19 |
2.9796 |
238,397.0000 XRP |
3.2855 |
2.9288 |
3.1106 |
3.0389 |
| 2025-01-18 |
3.2607 |
212,737.0000 XRP |
3.2949 |
3.0702 |
3.1288 |
3.2185 |
| 2025-01-17 |
3.2801 |
250,638.0000 XRP |
3.2435 |
3.1810 |
3.2121 |
3.2836 |
| 2025-01-16 |
3.2350 |
534,581.0000 XRP |
3.1453 |
2.9356 |
3.0517 |
3.2269 |
| 2025-01-15 |
3.1442 |
696,366.0000 XRP |
2.6728 |
2.6546 |
2.6842 |
3.0754 |
| 2025-01-14 |
2.6650 |
115,488.0000 XRP |
2.5264 |
2.5181 |
2.5384 |
2.6728 |
| 2025-01-13 |
2.5324 |
141,801.0000 XRP |
2.5054 |
2.3330 |
2.3864 |
2.5364 |
| 2025-01-12 |
2.5029 |
132,455.0000 XRP |
2.5804 |
2.4733 |
2.4919 |
2.4980 |
| 2025-01-11 |
2.5489 |
132,386.0000 XRP |
2.3445 |
2.3286 |
2.3384 |
2.5678 |
| 2025-01-10 |
2.3383 |
107,372.0000 XRP |
2.2778 |
2.2500 |
2.2804 |
2.3437 |
| 2025-01-09 |
2.2902 |
173,213.0000 XRP |
2.3764 |
2.2385 |
2.2761 |
2.2924 |
| 2025-01-08 |
2.3764 |
456,500.0000 XRP |
2.2694 |
2.2073 |
2.2871 |
2.3947 |