Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
2.9781 |
144,073.0000 XRP |
2.8800 |
2.8710 |
2.8800 |
2.9781 |
| 2025-09-07 |
2.8746 |
91,235.0000 XRP |
2.7965 |
2.7965 |
2.7965 |
2.8746 |
| 2025-09-06 |
2.7965 |
54,219.0000 XRP |
2.8190 |
2.7965 |
2.7965 |
2.7965 |
| 2025-09-05 |
2.8544 |
120,878.0000 XRP |
2.8000 |
2.7846 |
2.8000 |
2.8560 |
| 2025-09-04 |
2.8032 |
140,718.0000 XRP |
2.8464 |
2.7982 |
2.8011 |
2.8032 |
| 2025-09-03 |
2.8690 |
50,843.0000 XRP |
2.8600 |
2.8187 |
2.8202 |
2.8690 |
| 2025-09-02 |
2.8385 |
266,188.0000 XRP |
2.7566 |
2.7526 |
2.7622 |
2.8385 |
| 2025-09-01 |
2.7358 |
43,124.0000 XRP |
2.7750 |
2.7044 |
2.7297 |
2.7062 |
| 2025-08-31 |
2.8115 |
11,237.0000 XRP |
2.8048 |
2.8048 |
2.8115 |
2.8115 |
| 2025-08-30 |
2.8048 |
10,679.0000 XRP |
2.8093 |
2.7624 |
2.7820 |
2.8066 |
| 2025-08-29 |
2.8093 |
96,123.0000 XRP |
2.9670 |
2.7776 |
2.8040 |
2.8093 |
| 2025-08-28 |
2.9756 |
26,088.0000 XRP |
2.9699 |
2.9480 |
2.9480 |
2.9756 |
| 2025-08-27 |
2.9914 |
60,922.0000 XRP |
3.0137 |
2.9861 |
2.9891 |
3.0150 |
| 2025-08-26 |
3.0205 |
101,436.0000 XRP |
2.8465 |
2.8465 |
2.8668 |
3.0641 |
| 2025-08-25 |
2.8465 |
74,977.0000 XRP |
3.0277 |
2.8374 |
2.8592 |
2.8465 |
| 2025-08-24 |
3.0123 |
35,484.0000 XRP |
3.0551 |
3.0050 |
3.0140 |
3.0225 |
| 2025-08-23 |
3.0425 |
12,618.0000 XRP |
3.0779 |
2.9741 |
3.0054 |
3.0425 |
| 2025-08-22 |
3.0785 |
118,696.0000 XRP |
2.8425 |
2.7849 |
2.8141 |
3.0952 |
| 2025-08-21 |
2.9146 |
93,946.0000 XRP |
2.9511 |
2.8756 |
2.8967 |
2.9146 |
| 2025-08-20 |
2.9672 |
45,187.0000 XRP |
2.8541 |
2.8200 |
2.8820 |
2.9681 |
| 2025-08-19 |
2.8976 |
30,768.0000 XRP |
3.0614 |
2.8751 |
2.8811 |
2.8799 |
| 2025-08-18 |
3.0660 |
72,875.0000 XRP |
3.0890 |
2.9451 |
2.9646 |
3.0627 |
| 2025-08-17 |
3.1013 |
5,497.0000 XRP |
3.1063 |
3.0791 |
3.0942 |
3.1013 |
| 2025-08-16 |
3.1000 |
17,900.0000 XRP |
3.0796 |
3.0796 |
3.0835 |
3.1000 |
| 2025-08-15 |
3.0889 |
63,704.0000 XRP |
3.0823 |
3.0120 |
3.0300 |
3.0841 |
| 2025-08-14 |
3.0358 |
305,071.0000 XRP |
3.2805 |
3.0518 |
3.0755 |
3.0800 |
| 2025-08-13 |
3.2869 |
169,297.0000 XRP |
3.2759 |
3.2100 |
3.2299 |
3.2640 |
| 2025-08-12 |
3.2759 |
22,846.0000 XRP |
3.1360 |
3.1097 |
3.1349 |
3.2756 |
| 2025-08-11 |
3.1360 |
33,530.0000 XRP |
3.1844 |
3.1200 |
3.1360 |
3.1360 |
| 2025-08-10 |
3.1680 |
155,297.0000 XRP |
3.2267 |
3.1680 |
3.1850 |
3.1680 |
| 2025-08-09 |
3.2267 |
121,018.0000 XRP |
3.2990 |
3.2123 |
3.2482 |
3.2267 |
| 2025-08-08 |
3.3007 |
54,175.0000 XRP |
3.3031 |
3.2137 |
3.2355 |
3.3007 |
| 2025-08-07 |
3.2900 |
14,613.0000 XRP |
3.0124 |
2.9716 |
2.9822 |
3.3300 |
| 2025-08-06 |
3.0124 |
7,877.0000 XRP |
2.9610 |
2.9151 |
2.9156 |
3.0124 |
| 2025-08-05 |
2.9610 |
66,108.0000 XRP |
3.0790 |
2.9610 |
2.9610 |
2.9610 |
| 2025-08-04 |
3.0800 |
541,844.0000 XRP |
2.9440 |
2.9414 |
2.9930 |
3.0800 |
| 2025-08-03 |
2.9212 |
85,325.0000 XRP |
2.7671 |
2.7671 |
2.7671 |
2.9195 |
| 2025-08-02 |
2.7888 |
156,728.0000 XRP |
2.9608 |
2.7500 |
2.7976 |
2.8052 |
| 2025-08-01 |
2.9602 |
227,361.0000 XRP |
3.0262 |
2.9000 |
2.9307 |
2.9283 |
| 2025-07-31 |
3.0262 |
16,924.0000 XRP |
3.0999 |
3.0654 |
3.0654 |
3.0654 |
| 2025-07-30 |
3.0676 |
59,170.0000 XRP |
3.1319 |
3.0450 |
3.0676 |
3.0676 |
| 2025-07-29 |
3.1319 |
8,293.0000 XRP |
3.1100 |
3.0600 |
3.0800 |
3.1319 |
| 2025-07-28 |
3.1533 |
52,807.0000 XRP |
3.2360 |
3.1153 |
3.1459 |
3.1535 |
| 2025-07-27 |
3.2500 |
9,393.0000 XRP |
3.1682 |
3.1682 |
3.1682 |
3.2176 |
| 2025-07-26 |
3.1682 |
1,534.0000 XRP |
3.1420 |
3.1223 |
3.1278 |
3.1962 |
| 2025-07-25 |
3.1420 |
117,616.0000 XRP |
3.1479 |
3.0238 |
3.0411 |
3.1429 |
| 2025-07-24 |
3.1480 |
257,244.0000 XRP |
3.1806 |
2.9580 |
3.0720 |
3.1836 |
| 2025-07-23 |
3.1235 |
369,767.0000 XRP |
3.5571 |
3.0857 |
3.1584 |
3.0948 |
| 2025-07-22 |
3.5350 |
69,391.0000 XRP |
3.5600 |
3.4261 |
3.4843 |
3.5350 |
| 2025-07-21 |
3.5600 |
98,100.0000 XRP |
3.4615 |
3.4140 |
3.4615 |
3.5704 |