Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-07 |
2.2980 |
222,169.0000 XRP |
2.4180 |
2.2589 |
2.2923 |
2.2785 |
| 2025-01-06 |
2.4171 |
54,332.0000 XRP |
2.4104 |
2.3797 |
2.3836 |
2.4223 |
| 2025-01-05 |
2.4117 |
54,855.0000 XRP |
2.4211 |
2.3333 |
2.3516 |
2.4018 |
| 2025-01-04 |
2.4268 |
146,198.0000 XRP |
2.4565 |
2.4044 |
2.4252 |
2.4312 |
| 2025-01-03 |
2.4645 |
158,460.0000 XRP |
2.4056 |
2.3981 |
2.4150 |
2.4551 |
| 2025-01-02 |
2.3983 |
240,307.0000 XRP |
2.3285 |
2.3271 |
2.3723 |
2.3983 |
| 2025-01-01 |
2.3231 |
234,234.0000 XRP |
2.0824 |
2.0809 |
2.1021 |
2.3231 |
| 2024-12-31 |
2.0824 |
183,810.0000 XRP |
2.0533 |
2.0156 |
2.0240 |
2.0957 |
| 2024-12-30 |
2.0533 |
502,965.0000 XRP |
2.0927 |
1.9950 |
2.0255 |
2.0640 |
| 2024-12-29 |
2.0756 |
99,751.0000 XRP |
2.1833 |
2.1045 |
2.1363 |
2.1045 |
| 2024-12-28 |
2.1820 |
118,615.0000 XRP |
2.1384 |
2.1358 |
2.1512 |
2.2050 |
| 2024-12-27 |
2.1337 |
242,509.0000 XRP |
2.1554 |
2.1187 |
2.1514 |
2.1457 |
| 2024-12-26 |
2.1570 |
489,890.0000 XRP |
2.2961 |
2.1281 |
2.1638 |
2.1711 |
| 2024-12-25 |
2.3059 |
476,417.0000 XRP |
2.3282 |
2.2649 |
2.2770 |
2.2972 |
| 2024-12-24 |
2.3286 |
1,018,409.0000 XRP |
2.2557 |
2.2164 |
2.2314 |
2.3326 |
| 2024-12-23 |
2.1782 |
368,129.0000 XRP |
2.1997 |
2.1359 |
2.1652 |
2.1667 |
| 2024-12-22 |
2.1884 |
154,866.0000 XRP |
2.2437 |
2.1634 |
2.2080 |
2.2058 |
| 2024-12-21 |
2.2420 |
351,747.0000 XRP |
2.2747 |
2.2045 |
2.2294 |
2.2275 |
| 2024-12-20 |
2.2747 |
788,112.0000 XRP |
2.2423 |
1.9639 |
2.0891 |
2.2929 |
| 2024-12-19 |
2.2521 |
1,093,390.0000 XRP |
2.3148 |
2.1202 |
2.2272 |
2.2834 |
| 2024-12-18 |
2.3350 |
383,428.0000 XRP |
2.5670 |
2.2385 |
2.3702 |
2.3559 |
| 2024-12-17 |
2.5604 |
722,468.0000 XRP |
2.4934 |
2.4452 |
2.4644 |
2.6095 |
| 2024-12-16 |
2.5040 |
144,190.0000 XRP |
2.4487 |
2.3362 |
2.3693 |
2.5044 |
| 2024-12-15 |
2.4432 |
53,287.0000 XRP |
2.4032 |
2.3706 |
2.4040 |
2.4040 |
| 2024-12-14 |
2.4032 |
186,878.0000 XRP |
2.4203 |
2.3577 |
2.3876 |
2.4001 |
| 2024-12-13 |
2.4347 |
140,893.0000 XRP |
2.3498 |
2.2960 |
2.3237 |
2.4243 |
| 2024-12-12 |
2.3482 |
473,545.0000 XRP |
2.4004 |
2.3453 |
2.3788 |
2.3625 |
| 2024-12-11 |
2.4315 |
158,879.0000 XRP |
2.3739 |
2.2440 |
2.3085 |
2.4312 |
| 2024-12-10 |
2.3929 |
469,681.0000 XRP |
2.2242 |
1.9070 |
2.0428 |
2.3453 |
| 2024-12-09 |
2.2258 |
972,347.0000 XRP |
2.6220 |
2.0122 |
2.2631 |
2.2160 |
| 2024-12-08 |
2.6165 |
187,942.0000 XRP |
2.6205 |
2.4951 |
2.5316 |
2.6004 |
| 2024-12-07 |
2.5477 |
197,467.0000 XRP |
2.4264 |
2.3946 |
2.4283 |
2.5551 |
| 2024-12-06 |
2.4201 |
398,106.0000 XRP |
2.2527 |
2.2343 |
2.2886 |
2.4545 |
| 2024-12-05 |
2.2514 |
429,158.0000 XRP |
2.3629 |
2.1790 |
2.3184 |
2.2980 |
| 2024-12-04 |
2.3629 |
700,666.0000 XRP |
2.5350 |
2.3000 |
2.4065 |
2.3840 |
| 2024-12-03 |
2.6387 |
1,319,489.0000 XRP |
2.7193 |
2.2828 |
2.5186 |
2.6049 |
| 2024-12-02 |
2.7374 |
1,910,818.0000 XRP |
2.2993 |
2.2200 |
2.3263 |
2.7201 |