Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.5322 USD |
215,089.2741 XRP |
0.5320 USD |
0.5276 USD |
0.5291 USD |
0.5334 USD |
| 2024-05-03 |
0.5315 USD |
779,143.4728 XRP |
0.5181 USD |
0.5148 USD |
0.5170 USD |
0.5332 USD |
| 2024-05-02 |
0.5200 USD |
234,601.3869 XRP |
0.5170 USD |
0.5070 USD |
0.5120 USD |
0.5199 USD |
| 2024-05-01 |
0.5149 USD |
612,860.8008 XRP |
0.5001 USD |
0.4785 USD |
0.4902 USD |
0.5147 USD |
| 2024-04-30 |
0.4987 USD |
1,270,567.3920 XRP |
0.5154 USD |
0.4874 USD |
0.4963 USD |
0.4995 USD |
| 2024-04-29 |
0.5154 USD |
887,862.4322 XRP |
0.5103 USD |
0.4992 USD |
0.5030 USD |
0.5129 USD |
| 2024-04-28 |
0.5120 USD |
336,382.0499 XRP |
0.5185 USD |
0.5120 USD |
0.5182 USD |
0.5130 USD |
| 2024-04-27 |
0.5172 USD |
245,960.3027 XRP |
0.5265 USD |
0.5079 USD |
0.5138 USD |
0.5184 USD |
| 2024-04-26 |
0.5257 USD |
871,259.0303 XRP |
0.5252 USD |
0.5148 USD |
0.5222 USD |
0.5237 USD |
| 2024-04-25 |
0.5273 USD |
863,740.2481 XRP |
0.5273 USD |
0.5140 USD |
0.5182 USD |
0.5295 USD |
| 2024-04-24 |
0.5273 USD |
1,587,785.2958 XRP |
0.5444 USD |
0.5238 USD |
0.5307 USD |
0.5248 USD |
| 2024-04-23 |
0.5448 USD |
1,721,785.2015 XRP |
0.5565 USD |
0.5389 USD |
0.5451 USD |
0.5468 USD |
| 2024-04-22 |
0.5597 USD |
792,902.3968 XRP |
0.5251 USD |
0.5223 USD |
0.5280 USD |
0.5590 USD |
| 2024-04-21 |
0.5251 USD |
756,898.9681 XRP |
0.5295 USD |
0.5200 USD |
0.5250 USD |
0.5268 USD |
| 2024-04-20 |
0.5281 USD |
384,807.8797 XRP |
0.5039 USD |
0.4992 USD |
0.5055 USD |
0.5285 USD |
| 2024-04-19 |
0.5039 USD |
958,032.1606 XRP |
0.5029 USD |
0.4673 USD |
0.4819 USD |
0.5067 USD |
| 2024-04-18 |
0.5030 USD |
848,820.8605 XRP |
0.4951 USD |
0.4861 USD |
0.4908 USD |
0.5033 USD |
| 2024-04-17 |
0.4992 USD |
2,037,224.9825 XRP |
0.4960 USD |
0.4734 USD |
0.4858 USD |
0.4976 USD |
| 2024-04-16 |
0.4979 USD |
1,297,208.0702 XRP |
0.4976 USD |
0.4765 USD |
0.4893 USD |
0.4965 USD |
| 2024-04-15 |
0.4961 USD |
1,361,921.0718 XRP |
0.5041 USD |
0.4822 USD |
0.4960 USD |
0.5005 USD |
| 2024-04-14 |
0.5034 USD |
1,653,234.1701 XRP |
0.4881 USD |
0.4645 USD |
0.4746 USD |
0.5050 USD |
| 2024-04-13 |
0.4866 USD |
2,391,927.2563 XRP |
0.5472 USD |
0.4293 USD |
0.4929 USD |
0.4786 USD |
| 2024-04-12 |
0.5511 USD |
1,928,129.4027 XRP |
0.6091 USD |
0.5263 USD |
0.5501 USD |
0.5450 USD |
| 2024-04-11 |
0.6086 USD |
711,909.7268 XRP |
0.6173 USD |
0.6033 USD |
0.6088 USD |
0.6093 USD |
| 2024-04-10 |
0.6171 USD |
858,635.7781 XRP |
0.6146 USD |
0.5939 USD |
0.6031 USD |
0.6158 USD |
| 2024-04-09 |
0.6222 USD |
784,296.5868 XRP |
0.6155 USD |
0.6021 USD |
0.6098 USD |
0.6243 USD |
| 2024-04-08 |
0.6171 USD |
527,741.3659 XRP |
0.5951 USD |
0.5884 USD |
0.5924 USD |
0.6194 USD |
| 2024-04-07 |
0.5932 USD |
235,515.3891 XRP |
0.5938 USD |
0.5896 USD |
0.5932 USD |
0.5932 USD |
| 2024-04-06 |
0.5954 USD |
376,290.4466 XRP |
0.5884 USD |
0.5857 USD |
0.5890 USD |
0.5952 USD |
| 2024-04-05 |
0.5884 USD |
638,026.4401 XRP |
0.5942 USD |
0.5696 USD |
0.5786 USD |
0.5870 USD |
| 2024-04-04 |
0.5926 USD |
791,508.2839 XRP |
0.5748 USD |
0.5629 USD |
0.5690 USD |
0.5900 USD |
| 2024-04-03 |
0.5733 USD |
715,323.4988 XRP |
0.5851 USD |
0.5660 USD |
0.5726 USD |
0.5718 USD |
| 2024-04-02 |
0.5884 USD |
743,350.1328 XRP |
0.6113 USD |
0.5771 USD |
0.5873 USD |
0.5883 USD |
| 2024-04-01 |
0.6132 USD |
790,016.3174 XRP |
0.6297 USD |
0.5950 USD |
0.6058 USD |
0.6113 USD |
| 2024-03-31 |
0.6293 USD |
924,367.1023 XRP |
0.6220 USD |
0.6199 USD |
0.6234 USD |
0.6277 USD |
| 2024-03-30 |
0.6201 USD |
505,430.5053 XRP |
0.6308 USD |
0.6200 USD |
0.6230 USD |
0.6208 USD |
| 2024-03-29 |
0.6326 USD |
697,661.3217 XRP |
0.6250 USD |
0.6090 USD |
0.6155 USD |
0.6292 USD |
| 2024-03-28 |
0.6241 USD |
891,443.6780 XRP |
0.6120 USD |
0.6041 USD |
0.6095 USD |
0.6247 USD |
| 2024-03-27 |
0.6140 USD |
1,068,783.0677 XRP |
0.6330 USD |
0.6064 USD |
0.6145 USD |
0.6142 USD |
| 2024-03-26 |
0.6329 USD |
833,882.4787 XRP |
0.6407 USD |
0.6258 USD |
0.6331 USD |
0.6328 USD |
| 2024-03-25 |
0.6431 USD |
647,923.8386 XRP |
0.6337 USD |
0.6265 USD |
0.6312 USD |
0.6446 USD |
| 2024-03-24 |
0.6344 USD |
464,328.7485 XRP |
0.6171 USD |
0.6142 USD |
0.6190 USD |
0.6336 USD |
| 2024-03-23 |
0.6234 USD |
460,954.8152 XRP |
0.6121 USD |
0.6120 USD |
0.6138 USD |
0.6213 USD |
| 2024-03-22 |
0.6085 USD |
900,742.3037 XRP |
0.6410 USD |
0.5991 USD |
0.6077 USD |
0.6101 USD |
| 2024-03-21 |
0.6401 USD |
1,150,866.0748 XRP |
0.6120 USD |
0.5983 USD |
0.6071 USD |
0.6376 USD |
| 2024-03-20 |
0.6118 USD |
1,395,111.9381 XRP |
0.5849 USD |
0.5700 USD |
0.5809 USD |
0.6146 USD |
| 2024-03-19 |
0.5842 USD |
1,574,058.0229 XRP |
0.6465 USD |
0.5795 USD |
0.5921 USD |
0.5861 USD |
| 2024-03-18 |
0.6497 USD |
793,867.8259 XRP |
0.6193 USD |
0.5950 USD |
0.6038 USD |
0.6340 USD |
| 2024-03-17 |
0.6166 USD |
501,938.7060 XRP |
0.6027 USD |
0.5864 USD |
0.6017 USD |
0.6211 USD |
| 2024-03-16 |
0.6047 USD |
629,695.4428 XRP |
0.6340 USD |
0.5978 USD |
0.6108 USD |
0.6049 USD |