Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
2.1903 |
138,007.0000 XRP |
2.1434 |
2.0830 |
2.1069 |
2.1941 |
| 2025-05-30 |
2.1791 |
254,054.0000 XRP |
2.2459 |
2.1376 |
2.1729 |
2.1791 |
| 2025-05-29 |
2.2550 |
282,919.0000 XRP |
2.2740 |
2.2563 |
2.2761 |
2.2730 |
| 2025-05-28 |
2.2785 |
213,009.0000 XRP |
2.3200 |
2.2285 |
2.2550 |
2.2610 |
| 2025-05-27 |
2.3213 |
193,589.0000 XRP |
2.3078 |
2.2703 |
2.2933 |
2.3174 |
| 2025-05-26 |
2.3440 |
122,722.0000 XRP |
2.3420 |
2.2980 |
2.3104 |
2.3060 |
| 2025-05-25 |
2.3273 |
141,106.0000 XRP |
2.3288 |
2.2738 |
2.2819 |
2.3048 |
| 2025-05-24 |
2.3288 |
56,965.0000 XRP |
2.2960 |
2.2908 |
2.3207 |
2.3331 |
| 2025-05-23 |
2.3282 |
203,679.0000 XRP |
2.4296 |
2.3070 |
2.3411 |
2.3341 |
| 2025-05-22 |
2.4190 |
137,024.0000 XRP |
2.4056 |
2.3921 |
2.4026 |
2.4225 |
| 2025-05-21 |
2.4141 |
400,349.0000 XRP |
2.3576 |
2.3331 |
2.3484 |
2.3983 |
| 2025-05-20 |
2.3490 |
381,917.0000 XRP |
2.3803 |
2.3168 |
2.3392 |
2.3565 |
| 2025-05-19 |
2.3807 |
677,886.0000 XRP |
2.4316 |
2.2851 |
2.3086 |
2.3740 |
| 2025-05-18 |
2.4044 |
110,363.0000 XRP |
2.3542 |
2.3337 |
2.3645 |
2.3927 |
| 2025-05-17 |
2.3377 |
627,773.0000 XRP |
2.3811 |
2.3000 |
2.3359 |
2.3604 |
| 2025-05-16 |
2.3820 |
644,747.0000 XRP |
2.3854 |
2.3492 |
2.3828 |
2.3727 |
| 2025-05-15 |
2.3900 |
838,029.0000 XRP |
2.5543 |
2.3976 |
2.4387 |
2.4275 |
| 2025-05-14 |
2.5543 |
273,794.0000 XRP |
2.6010 |
2.5248 |
2.5510 |
2.5488 |
| 2025-05-13 |
2.5819 |
459,282.0000 XRP |
2.5531 |
2.4290 |
2.4582 |
2.5803 |
| 2025-05-12 |
2.5415 |
531,981.0000 XRP |
2.3622 |
2.3557 |
2.3968 |
2.5428 |
| 2025-05-11 |
2.3622 |
179,802.0000 XRP |
2.4716 |
2.3355 |
2.3549 |
2.3622 |
| 2025-05-10 |
2.4214 |
140,751.0000 XRP |
2.3464 |
2.3464 |
2.3594 |
2.4214 |
| 2025-05-09 |
2.3464 |
273,512.0000 XRP |
2.3280 |
2.2930 |
2.3012 |
2.3464 |
| 2025-05-08 |
2.3075 |
213,434.0000 XRP |
2.1274 |
2.1219 |
2.1291 |
2.3083 |
| 2025-05-07 |
2.1274 |
137,435.0000 XRP |
2.1570 |
2.1086 |
2.1127 |
2.1283 |
| 2025-05-06 |
2.1143 |
45,392.0000 XRP |
2.1327 |
2.0800 |
2.0916 |
2.1284 |
| 2025-05-05 |
2.1446 |
115,018.0000 XRP |
2.1548 |
2.1110 |
2.1358 |
2.1385 |
| 2025-05-04 |
2.1711 |
39,436.0000 XRP |
2.1864 |
2.1705 |
2.1724 |
2.1830 |
| 2025-05-03 |
2.1923 |
40,247.0000 XRP |
2.2038 |
2.1794 |
2.1903 |
2.1920 |
| 2025-05-02 |
2.2038 |
54,258.0000 XRP |
2.2242 |
2.1951 |
2.2043 |
2.1999 |
| 2025-05-01 |
2.2242 |
85,989.0000 XRP |
2.1964 |
2.1940 |
2.1970 |
2.2242 |
| 2025-04-30 |
2.1964 |
154,043.0000 XRP |
2.2389 |
2.1255 |
2.1690 |
2.2036 |
| 2025-04-29 |
2.2395 |
143,868.0000 XRP |
2.2958 |
2.2606 |
2.2774 |
2.2606 |
| 2025-04-28 |
2.2984 |
354,900.0000 XRP |
2.2560 |
2.2218 |
2.2483 |
2.2946 |
| 2025-04-27 |
2.2603 |
143,958.0000 XRP |
2.1932 |
2.1634 |
2.1690 |
2.2734 |
| 2025-04-26 |
2.2008 |
73,666.0000 XRP |
2.1840 |
2.1840 |
2.1859 |
2.2008 |
| 2025-04-25 |
2.1849 |
96,099.0000 XRP |
2.2050 |
2.1650 |
2.1812 |
2.1855 |
| 2025-04-24 |
2.1986 |
98,520.0000 XRP |
2.2313 |
2.1200 |
2.1492 |
2.1986 |
| 2025-04-23 |
2.2313 |
141,179.0000 XRP |
2.2216 |
2.2000 |
2.2050 |
2.2313 |
| 2025-04-22 |
2.1979 |
77,296.0000 XRP |
2.0753 |
2.0667 |
2.0753 |
2.2211 |
| 2025-04-21 |
2.0810 |
74,076.0000 XRP |
2.0769 |
2.0620 |
2.0765 |
2.0810 |
| 2025-04-20 |
2.0787 |
36,291.0000 XRP |
2.0855 |
2.0407 |
2.0433 |
2.0901 |
| 2025-04-19 |
2.0855 |
88,805.0000 XRP |
2.0615 |
2.0589 |
2.0657 |
2.0893 |
| 2025-04-18 |
2.0571 |
47,421.0000 XRP |
2.0709 |
2.0469 |
2.0581 |
2.0767 |
| 2025-04-17 |
2.0629 |
75,940.0000 XRP |
2.0812 |
2.0526 |
2.0689 |
2.0629 |
| 2025-04-16 |
2.0995 |
57,654.0000 XRP |
2.0855 |
2.0362 |
2.0649 |
2.1107 |
| 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 |