Identifier on Gemini: xrprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.0916 USD |
429.0357 XRP |
2.0951 USD |
2.0622 USD |
2.0639 USD |
2.0701 USD |
| 2025-12-04 |
2.0967 USD |
12,662.4240 XRP |
2.2105 USD |
2.1176 USD |
2.1176 USD |
2.1176 USD |
| 2025-12-03 |
2.2055 USD |
2,551.0879 XRP |
2.1605 USD |
2.1529 USD |
2.1605 USD |
2.1905 USD |
| 2025-12-02 |
2.1625 USD |
25,042.9374 XRP |
2.0312 USD |
2.0112 USD |
2.0171 USD |
2.1625 USD |
| 2025-12-01 |
1.9943 USD |
273.2881 XRP |
2.2021 USD |
1.9943 USD |
1.9988 USD |
1.9943 USD |
| 2025-11-30 |
2.2021 USD |
17.7179 XRP |
2.2142 USD |
2.2021 USD |
2.2021 USD |
2.2021 USD |
| 2025-11-29 |
2.2142 USD |
7.6471 XRP |
2.1938 USD |
2.1938 USD |
2.1938 USD |
2.2142 USD |
| 2025-11-28 |
2.1938 USD |
144.3148 XRP |
2.2323 USD |
2.1717 USD |
2.1930 USD |
2.1938 USD |
| 2025-11-27 |
2.2323 USD |
82.4322 XRP |
2.2104 USD |
2.1800 USD |
2.2054 USD |
2.2323 USD |
| 2025-11-26 |
2.2104 USD |
0.0000 XRP |
2.2104 USD |
2.2104 USD |
2.2104 USD |
2.2104 USD |
| 2025-11-25 |
2.1802 USD |
10,063.5730 XRP |
2.2563 USD |
2.1802 USD |
2.1878 USD |
2.1802 USD |
| 2025-11-24 |
2.2749 USD |
11,002.4225 XRP |
2.0613 USD |
2.0428 USD |
2.0592 USD |
2.2341 USD |
| 2025-11-23 |
2.0613 USD |
450.1438 XRP |
1.9612 USD |
1.9612 USD |
1.9612 USD |
2.0613 USD |
| 2025-11-22 |
1.9265 USD |
4,185.1502 XRP |
1.9062 USD |
1.9062 USD |
1.9145 USD |
1.9265 USD |
| 2025-11-21 |
1.9163 USD |
22,985.6344 XRP |
2.0066 USD |
1.8405 USD |
1.9083 USD |
1.9163 USD |
| 2025-11-20 |
1.9943 USD |
315.4822 XRP |
2.0386 USD |
1.9943 USD |
1.9943 USD |
1.9943 USD |
| 2025-11-19 |
2.0386 USD |
38,244.9694 XRP |
2.2073 USD |
2.0386 USD |
2.0386 USD |
2.0386 USD |
| 2025-11-18 |
2.2249 USD |
7,965.1268 XRP |
2.1383 USD |
2.1140 USD |
2.1177 USD |
2.2249 USD |
| 2025-11-17 |
2.1383 USD |
92.2918 XRP |
2.1942 USD |
2.1383 USD |
2.1383 USD |
2.1383 USD |
| 2025-11-16 |
2.2086 USD |
13,799.2702 XRP |
2.2411 USD |
2.1754 USD |
2.1754 USD |
2.2086 USD |
| 2025-11-15 |
2.2710 USD |
260.7369 XRP |
2.2710 USD |
2.2710 USD |
2.2710 USD |
2.2710 USD |
| 2025-11-14 |
2.2940 USD |
18,175.9030 XRP |
2.4176 USD |
2.2883 USD |
2.2883 USD |
2.2940 USD |
| 2025-11-13 |
2.4176 USD |
59.2586 XRP |
2.3795 USD |
2.3795 USD |
2.3795 USD |
2.4176 USD |
| 2025-11-12 |
2.4142 USD |
288.3473 XRP |
2.3888 USD |
2.3882 USD |
2.3882 USD |
2.4142 USD |
| 2025-11-11 |
2.4389 USD |
837.0106 XRP |
2.5284 USD |
2.4389 USD |
2.4389 USD |
2.4389 USD |
| 2025-11-10 |
2.5569 USD |
2,166.6206 XRP |
2.3615 USD |
2.3615 USD |
2.3615 USD |
2.5569 USD |
| 2025-11-09 |
2.3183 USD |
461.4321 XRP |
2.2710 USD |
2.2710 USD |
2.2710 USD |
2.3183 USD |
| 2025-11-08 |
2.2710 USD |
221.0670 XRP |
2.2800 USD |
2.2710 USD |
2.2710 USD |
2.2710 USD |
| 2025-11-07 |
2.2800 USD |
16,119.1287 XRP |
2.2111 USD |
2.1788 USD |
2.1788 USD |
2.2800 USD |
| 2025-11-06 |
2.2099 USD |
3,354.4864 XRP |
2.3347 USD |
2.1965 USD |
2.2157 USD |
2.2157 USD |
| 2025-11-05 |
2.2909 USD |
24,342.1876 XRP |
2.1588 USD |
2.1588 USD |
2.1717 USD |
2.2909 USD |
| 2025-11-04 |
2.1516 USD |
15,512.4964 XRP |
2.3029 USD |
2.1980 USD |
2.1980 USD |
2.1980 USD |
| 2025-11-03 |
2.2800 USD |
385.9330 XRP |
2.4894 USD |
2.3409 USD |
2.3409 USD |
2.3409 USD |
| 2025-11-02 |
2.4894 USD |
234.4045 XRP |
2.4953 USD |
2.4894 USD |
2.4894 USD |
2.4894 USD |
| 2025-11-01 |
2.4953 USD |
172.2892 XRP |
2.5115 USD |
2.4953 USD |
2.4953 USD |
2.4953 USD |
| 2025-10-31 |
2.4736 USD |
790.9473 XRP |
2.4425 USD |
2.4401 USD |
2.4426 USD |
2.4736 USD |
| 2025-10-30 |
2.4425 USD |
457.3203 XRP |
2.5812 USD |
2.4425 USD |
2.4425 USD |
2.4425 USD |
| 2025-10-29 |
2.6170 USD |
53.0204 XRP |
2.6721 USD |
2.6170 USD |
2.6170 USD |
2.6170 USD |
| 2025-10-28 |
2.6721 USD |
369.6110 XRP |
2.6424 USD |
2.6411 USD |
2.6411 USD |
2.6721 USD |
| 2025-10-27 |
2.6859 USD |
216.4864 XRP |
2.6226 USD |
2.6090 USD |
2.6090 USD |
2.6859 USD |
| 2025-10-26 |
2.6289 USD |
999.9279 XRP |
2.6084 USD |
2.6026 USD |
2.6026 USD |
2.6289 USD |
| 2025-10-25 |
2.6084 USD |
750.3677 XRP |
2.5146 USD |
2.5146 USD |
2.5146 USD |
2.6084 USD |
| 2025-10-24 |
2.5011 USD |
1,190.3615 XRP |
2.3878 USD |
2.3878 USD |
2.4006 USD |
2.5011 USD |
| 2025-10-23 |
2.3878 USD |
649.0887 XRP |
2.3983 USD |
2.3681 USD |
2.3713 USD |
2.3878 USD |
| 2025-10-22 |
2.3983 USD |
30.7212 XRP |
2.4242 USD |
2.3977 USD |
2.3977 USD |
2.3983 USD |
| 2025-10-21 |
2.5145 USD |
205.9537 XRP |
2.4978 USD |
2.4196 USD |
2.4196 USD |
2.5145 USD |
| 2025-10-20 |
2.5260 USD |
418.5275 XRP |
2.3970 USD |
2.3743 USD |
2.3743 USD |
2.5260 USD |
| 2025-10-19 |
2.3815 USD |
113.1735 XRP |
2.3631 USD |
2.3576 USD |
2.3576 USD |
2.3815 USD |
| 2025-10-18 |
2.3657 USD |
208.0766 XRP |
2.2679 USD |
2.2679 USD |
2.2935 USD |
2.3657 USD |
| 2025-10-17 |
2.2679 USD |
698.3550 XRP |
2.3026 USD |
2.2093 USD |
2.2679 USD |
2.2679 USD |