Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
0.5091 |
234,415.0000 XRP |
0.5245 |
0.5032 |
0.5040 |
0.5063 |
| 2024-10-30 |
0.5245 |
208,620.0000 XRP |
0.5280 |
0.5200 |
0.5211 |
0.5245 |
| 2024-10-29 |
0.5276 |
259,544.0000 XRP |
0.5181 |
0.5181 |
0.5181 |
0.5287 |
| 2024-10-28 |
0.5181 |
97,648.0000 XRP |
0.5164 |
0.5114 |
0.5153 |
0.5181 |
| 2024-10-27 |
0.5164 |
20,708.0000 XRP |
0.5122 |
0.5113 |
0.5113 |
0.5164 |
| 2024-10-26 |
0.5122 |
82,844.0000 XRP |
0.4997 |
0.4988 |
0.5049 |
0.5122 |
| 2024-10-25 |
0.5164 |
225,013.0000 XRP |
0.5316 |
0.5094 |
0.5158 |
0.5160 |
| 2024-10-24 |
0.5316 |
107,151.0000 XRP |
0.5249 |
0.5249 |
0.5255 |
0.5322 |
| 2024-10-23 |
0.5249 |
150,255.0000 XRP |
0.5353 |
0.5120 |
0.5185 |
0.5249 |
| 2024-10-22 |
0.5353 |
260,727.0000 XRP |
0.5447 |
0.5293 |
0.5318 |
0.5353 |
| 2024-10-21 |
0.5472 |
282,057.0000 XRP |
0.5475 |
0.5450 |
0.5454 |
0.5472 |
| 2024-10-20 |
0.5442 |
51,223.0000 XRP |
0.5416 |
0.5385 |
0.5385 |
0.5442 |
| 2024-10-19 |
0.5416 |
50,694.0000 XRP |
0.5456 |
0.5415 |
0.5420 |
0.5420 |
| 2024-10-18 |
0.5456 |
120,501.0000 XRP |
0.5457 |
0.5399 |
0.5420 |
0.5456 |
| 2024-10-17 |
0.5457 |
130,683.0000 XRP |
0.5491 |
0.5433 |
0.5438 |
0.5457 |
| 2024-10-16 |
0.5491 |
74,083.0000 XRP |
0.5424 |
0.5378 |
0.5383 |
0.5494 |
| 2024-10-15 |
0.5424 |
313,961.0000 XRP |
0.5485 |
0.5320 |
0.5400 |
0.5424 |
| 2024-10-14 |
0.5450 |
128,456.0000 XRP |
0.5309 |
0.5289 |
0.5289 |
0.5455 |
| 2024-10-13 |
0.5309 |
219,476.0000 XRP |
0.5394 |
0.5253 |
0.5253 |
0.5301 |
| 2024-10-12 |
0.5392 |
33,714.0000 XRP |
0.5400 |
0.5365 |
0.5378 |
0.5392 |
| 2024-10-11 |
0.5400 |
183,422.0000 XRP |
0.5292 |
0.5292 |
0.5328 |
0.5400 |
| 2024-10-10 |
0.5278 |
273,603.0000 XRP |
0.5256 |
0.5231 |
0.5255 |
0.5278 |
| 2024-10-09 |
0.5256 |
91,836.0000 XRP |
0.5297 |
0.5219 |
0.5242 |
0.5242 |
| 2024-10-08 |
0.5297 |
177,776.0000 XRP |
0.5294 |
0.5208 |
0.5268 |
0.5306 |
| 2024-10-07 |
0.5325 |
96,373.0000 XRP |
0.5305 |
0.5305 |
0.5336 |
0.5375 |
| 2024-10-06 |
0.5305 |
226,842.0000 XRP |
0.5307 |
0.5282 |
0.5299 |
0.5305 |
| 2024-10-05 |
0.5310 |
141,816.0000 XRP |
0.5337 |
0.5272 |
0.5294 |
0.5294 |
| 2024-10-04 |
0.5338 |
338,111.0000 XRP |
0.5253 |
0.5172 |
0.5216 |
0.5350 |
| 2024-10-03 |
0.5251 |
718,325.0000 XRP |
0.5388 |
0.5086 |
0.5163 |
0.5251 |
| 2024-10-02 |
0.5434 |
507,722.0000 XRP |
0.5984 |
0.5273 |
0.5434 |
0.5380 |
| 2024-10-01 |
0.5926 |
399,978.0000 XRP |
0.6126 |
0.5800 |
0.6003 |
0.5944 |
| 2024-09-30 |
0.6147 |
201,580.0000 XRP |
0.6405 |
0.6178 |
0.6197 |
0.6197 |
| 2024-09-29 |
0.6405 |
1,188,657.0000 XRP |
0.6135 |
0.6092 |
0.6110 |
0.6426 |
| 2024-09-28 |
0.6175 |
748,404.0000 XRP |
0.5883 |
0.5863 |
0.5883 |
0.6155 |
| 2024-09-27 |
0.5879 |
74,044.0000 XRP |
0.5894 |
0.5843 |
0.5843 |
0.5879 |
| 2024-09-26 |
0.5910 |
91,751.0000 XRP |
0.5830 |
0.5747 |
0.5747 |
0.5910 |
| 2024-09-25 |
0.5839 |
10,299.0000 XRP |
0.5897 |
0.5833 |
0.5833 |
0.5855 |
| 2024-09-24 |
0.5897 |
13,551.0000 XRP |
0.5852 |
0.5828 |
0.5848 |
0.5897 |
| 2024-09-23 |
0.5852 |
20,909.0000 XRP |
0.5874 |
0.5798 |
0.5852 |
0.5852 |
| 2024-09-22 |
0.5910 |
26,877.0000 XRP |
0.5971 |
0.5885 |
0.5886 |
0.5910 |
| 2024-09-21 |
0.5971 |
67,374.0000 XRP |
0.5852 |
0.5834 |
0.5834 |
0.5971 |
| 2024-09-20 |
0.5853 |
63,841.0000 XRP |
0.5868 |
0.5772 |
0.5792 |
0.5872 |
| 2024-09-19 |
0.5868 |
289,229.0000 XRP |
0.5808 |
0.5808 |
0.5826 |
0.5868 |
| 2024-09-18 |
0.5808 |
68,772.0000 XRP |
0.5884 |
0.5634 |
0.5634 |
0.5808 |
| 2024-09-17 |
0.5884 |
158,884.0000 XRP |
0.5845 |
0.5808 |
0.5818 |
0.5884 |
| 2024-09-16 |
0.5845 |
47,479.0000 XRP |
0.5707 |
0.5602 |
0.5634 |
0.5845 |
| 2024-09-15 |
0.5733 |
36,346.0000 XRP |
0.5989 |
0.5767 |
0.5782 |
0.5767 |
| 2024-09-14 |
0.5989 |
550,649.0000 XRP |
0.5724 |
0.5712 |
0.5724 |
0.5946 |
| 2024-09-13 |
0.5718 |
197,094.0000 XRP |
0.5617 |
0.5570 |
0.5570 |
0.5740 |
| 2024-09-12 |
0.5648 |
270,797.0000 XRP |
0.5351 |
0.5351 |
0.5351 |
0.5618 |