Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-05 |
0.9424 USD |
935,488.0590 XRP |
1.0733 USD |
1.0543 USD |
1.0618 USD |
1.0619 USD |
| 2026-08-04 |
0.9318 USD |
805,315.4741 XRP |
1.0751 USD |
1.0694 USD |
1.0741 USD |
1.0757 USD |
| 2026-08-03 |
0.9306 USD |
384,432.8259 XRP |
1.0857 USD |
1.0624 USD |
1.0653 USD |
1.0756 USD |
| 2026-08-02 |
0.9221 USD |
529,467.4939 XRP |
1.0597 USD |
1.0597 USD |
1.0619 USD |
1.0847 USD |
| 2026-08-01 |
0.9436 USD |
737,452.0583 XRP |
1.0609 USD |
1.0471 USD |
1.0538 USD |
1.0599 USD |
| 2026-07-31 |
0.9428 USD |
692,436.0129 XRP |
1.0820 USD |
1.0570 USD |
1.0630 USD |
1.0613 USD |
| 2026-07-30 |
0.9224 USD |
481,274.2523 XRP |
1.0725 USD |
1.0673 USD |
1.0750 USD |
1.0852 USD |
| 2026-07-29 |
0.9322 USD |
846,186.6370 XRP |
1.0678 USD |
1.0615 USD |
1.0694 USD |
1.0732 USD |
| 2026-07-28 |
0.9365 USD |
578,207.1169 XRP |
1.0654 USD |
1.0446 USD |
1.0536 USD |
1.0622 USD |
| 2026-07-27 |
0.9389 USD |
841,028.5349 XRP |
1.1121 USD |
1.0657 USD |
1.0865 USD |
1.0660 USD |
| 2026-07-26 |
0.8991 USD |
233,274.0173 XRP |
1.0970 USD |
1.0950 USD |
1.0981 USD |
1.1118 USD |
| 2026-07-25 |
0.9110 USD |
435,413.8012 XRP |
1.0912 USD |
1.0848 USD |
1.0880 USD |
1.1000 USD |
| 2026-07-24 |
0.9164 USD |
473,674.2169 XRP |
1.1075 USD |
1.0844 USD |
1.0882 USD |
1.0912 USD |
| 2026-07-23 |
0.9029 USD |
732,925.0706 XRP |
1.1419 USD |
1.1008 USD |
1.1057 USD |
1.1117 USD |
| 2026-07-22 |
0.8764 USD |
515,798.1239 XRP |
1.1432 USD |
1.1287 USD |
1.1331 USD |
1.1422 USD |
| 2026-07-21 |
0.8760 USD |
1,011,841.8522 XRP |
1.1119 USD |
1.1105 USD |
1.1171 USD |
1.1416 USD |
| 2026-07-20 |
0.8980 USD |
996,730.2653 XRP |
1.0972 USD |
1.0829 USD |
1.0886 USD |
1.1091 USD |
| 2026-07-19 |
0.9124 USD |
278,634.8167 XRP |
1.0924 USD |
1.0881 USD |
1.0939 USD |
1.0969 USD |
| 2026-07-18 |
0.9151 USD |
444,128.0965 XRP |
1.0885 USD |
1.0830 USD |
1.0872 USD |
1.0930 USD |
| 2026-07-17 |
0.9185 USD |
648,516.1543 XRP |
1.0865 USD |
1.0690 USD |
1.0795 USD |
1.0879 USD |
| 2026-07-16 |
0.9213 USD |
860,504.8385 XRP |
1.1129 USD |
1.0877 USD |
1.0952 USD |
1.0896 USD |
| 2026-07-15 |
0.8988 USD |
788,830.3691 XRP |
1.1111 USD |
1.0985 USD |
1.1035 USD |
1.1157 USD |
| 2026-07-14 |
0.8993 USD |
925,354.3965 XRP |
1.0664 USD |
1.0602 USD |
1.0663 USD |
1.1097 USD |
| 2026-07-13 |
0.9381 USD |
722,069.0324 XRP |
1.0856 USD |
1.0530 USD |
1.0618 USD |
1.0576 USD |
| 2026-07-12 |
0.9206 USD |
368,117.8046 XRP |
1.0962 USD |
1.0806 USD |
1.0928 USD |
1.0860 USD |
| 2026-07-11 |
0.9109 USD |
327,043.6994 XRP |
1.1042 USD |
1.1013 USD |
1.1052 USD |
1.1085 USD |
| 2026-07-10 |
0.9058 USD |
1,052,832.3481 XRP |
1.0928 USD |
1.0881 USD |
1.0930 USD |
1.1051 USD |
| 2026-07-09 |
0.9153 USD |
613,102.0665 XRP |
1.0900 USD |
1.0822 USD |
1.0882 USD |
1.0955 USD |
| 2026-07-08 |
0.9189 USD |
788,445.1429 XRP |
1.1114 USD |
1.0688 USD |
1.0774 USD |
1.0926 USD |
| 2026-07-07 |
0.8982 USD |
968,763.5685 XRP |
1.1439 USD |
1.1067 USD |
1.1165 USD |
1.1149 USD |
| 2026-07-06 |
0.8736 USD |
870,861.7626 XRP |
1.1566 USD |
1.1087 USD |
1.1215 USD |
1.1472 USD |
| 2026-07-05 |
0.8654 USD |
578,400.0609 XRP |
1.1565 USD |
1.1250 USD |
1.1289 USD |
1.1568 USD |
| 2026-07-04 |
0.8639 USD |
791,316.3672 XRP |
1.1344 USD |
1.1308 USD |
1.1380 USD |
1.1613 USD |
| 2026-07-03 |
0.8803 USD |
967,649.1518 XRP |
1.0871 USD |
1.0816 USD |
1.0876 USD |
1.1294 USD |
| 2026-07-02 |
0.9205 USD |
469,533.1571 XRP |
1.0520 USD |
1.0442 USD |
1.0521 USD |
1.0830 USD |
| 2026-07-01 |
0.9502 USD |
677,015.6204 XRP |
1.0387 USD |
1.0211 USD |
1.0389 USD |
1.0606 USD |
| 2026-06-30 |
0.9627 USD |
783,604.4882 XRP |
1.0572 USD |
1.0260 USD |
1.0342 USD |
1.0393 USD |
| 2026-06-29 |
0.9460 USD |
603,020.2307 XRP |
1.0470 USD |
1.0319 USD |
1.0451 USD |
1.0582 USD |
| 2026-06-28 |
0.9519 USD |
379,890.0617 XRP |
1.0463 USD |
1.0323 USD |
1.0454 USD |
1.0368 USD |
| 2026-06-27 |
0.9551 USD |
382,232.4927 XRP |
1.0477 USD |
1.0427 USD |
1.0509 USD |
1.0524 USD |
| 2026-06-26 |
0.9550 USD |
1,040,539.2413 XRP |
1.0420 USD |
1.0083 USD |
1.0289 USD |
1.0471 USD |
| 2026-06-25 |
0.9600 USD |
305,184.9438 XRP |
1.0718 USD |
1.0371 USD |
1.0431 USD |
1.0396 USD |
| 2026-06-24 |
1.0720 USD |
1,425,434.8244 XRP |
1.1091 USD |
1.0454 USD |
1.0597 USD |
1.0696 USD |
| 2026-06-23 |
1.1070 USD |
1,374,474.9852 XRP |
1.1286 USD |
1.0912 USD |
1.1001 USD |
1.1079 USD |
| 2026-06-22 |
1.1287 USD |
830,199.2122 XRP |
1.1237 USD |
1.1207 USD |
1.1320 USD |
1.1264 USD |
| 2026-06-21 |
1.1241 USD |
430,139.5712 XRP |
1.1489 USD |
1.1219 USD |
1.1353 USD |
1.1307 USD |
| 2026-06-20 |
1.1397 USD |
287,118.1468 XRP |
1.1353 USD |
1.1351 USD |
1.1400 USD |
1.1515 USD |
| 2026-06-19 |
1.1334 USD |
745,309.8876 XRP |
1.1454 USD |
1.1188 USD |
1.1255 USD |
1.1304 USD |
| 2026-06-18 |
1.1452 USD |
657,121.4637 XRP |
1.1856 USD |
1.1322 USD |
1.1452 USD |
1.1463 USD |
| 2026-06-17 |
1.1860 USD |
816,952.5857 XRP |
1.2164 USD |
1.1709 USD |
1.1878 USD |
1.1832 USD |