Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.0983 USD |
242,219.4032 XRP |
2.0963 USD |
2.0882 USD |
2.1077 USD |
2.0917 USD |
| 2025-12-04 |
2.0944 USD |
2,469,121.2515 XRP |
2.1978 USD |
2.0700 USD |
2.1060 USD |
2.0984 USD |
| 2025-12-03 |
2.1894 USD |
2,129,835.1379 XRP |
2.1530 USD |
2.1421 USD |
2.1590 USD |
2.1858 USD |
| 2025-12-02 |
2.1629 USD |
3,511,254.8807 XRP |
2.0314 USD |
1.9954 USD |
2.0178 USD |
2.1708 USD |
| 2025-12-01 |
2.0281 USD |
4,759,923.5593 XRP |
2.1557 USD |
1.9836 USD |
2.0046 USD |
2.0265 USD |
| 2025-11-30 |
2.1923 USD |
348,946.9858 XRP |
2.2025 USD |
2.1830 USD |
2.1921 USD |
2.1979 USD |
| 2025-11-29 |
2.2018 USD |
1,414,851.6070 XRP |
2.1797 USD |
2.1671 USD |
2.1829 USD |
2.2069 USD |
| 2025-11-28 |
2.1848 USD |
3,802,632.0308 XRP |
2.1999 USD |
2.1569 USD |
2.1802 USD |
2.1888 USD |
| 2025-11-27 |
2.2146 USD |
1,126,222.7880 XRP |
2.2230 USD |
2.1728 USD |
2.1828 USD |
2.2138 USD |
| 2025-11-26 |
2.2237 USD |
2,150,272.0472 XRP |
2.2003 USD |
2.1442 USD |
2.1667 USD |
2.2319 USD |
| 2025-11-25 |
2.1971 USD |
4,792,624.5284 XRP |
2.2268 USD |
2.1480 USD |
2.1844 USD |
2.2072 USD |
| 2025-11-24 |
2.2218 USD |
6,442,396.2369 XRP |
2.0476 USD |
2.0239 USD |
2.0618 USD |
2.2184 USD |
| 2025-11-23 |
2.0657 USD |
2,322,799.1339 XRP |
1.9494 USD |
1.9489 USD |
1.9603 USD |
2.0785 USD |
| 2025-11-22 |
1.9290 USD |
1,939,086.6130 XRP |
1.9495 USD |
1.8886 USD |
1.9102 USD |
1.9310 USD |
| 2025-11-21 |
1.9319 USD |
7,468,337.7879 XRP |
1.9947 USD |
1.8184 USD |
1.9107 USD |
1.9473 USD |
| 2025-11-20 |
2.0060 USD |
5,784,779.1044 XRP |
2.1074 USD |
1.9730 USD |
2.0066 USD |
2.0402 USD |
| 2025-11-19 |
2.0863 USD |
4,421,086.2275 XRP |
2.2162 USD |
2.0235 USD |
2.0484 USD |
2.0892 USD |
| 2025-11-18 |
2.2271 USD |
4,765,718.5834 XRP |
2.1610 USD |
2.1049 USD |
2.1614 USD |
2.2277 USD |
| 2025-11-17 |
2.1491 USD |
5,349,183.6690 XRP |
2.2146 USD |
2.1113 USD |
2.1495 USD |
2.1465 USD |
| 2025-11-16 |
2.2245 USD |
2,466,830.6190 XRP |
2.2358 USD |
2.1550 USD |
2.1814 USD |
2.2068 USD |
| 2025-11-15 |
2.2393 USD |
1,631,276.6007 XRP |
2.2410 USD |
2.2105 USD |
2.2450 USD |
2.2389 USD |
| 2025-11-14 |
2.2815 USD |
6,118,393.3268 XRP |
2.3211 USD |
2.2250 USD |
2.2885 USD |
2.2570 USD |
| 2025-11-13 |
2.2966 USD |
6,592,523.3314 XRP |
2.3874 USD |
2.2759 USD |
2.3205 USD |
2.2985 USD |
| 2025-11-12 |
2.3285 USD |
2,698,347.1150 XRP |
2.3898 USD |
2.3265 USD |
2.3549 USD |
2.3452 USD |
| 2025-11-11 |
2.3916 USD |
3,269,185.8966 XRP |
2.5257 USD |
2.3778 USD |
2.4118 USD |
2.4018 USD |
| 2025-11-10 |
2.5506 USD |
4,543,287.1323 XRP |
2.3672 USD |
2.3462 USD |
2.4230 USD |
2.5390 USD |
| 2025-11-09 |
2.3366 USD |
918,014.8305 XRP |
2.2865 USD |
2.2393 USD |
2.2643 USD |
2.3395 USD |
| 2025-11-08 |
2.2871 USD |
2,086,195.4154 XRP |
2.3141 USD |
2.2434 USD |
2.2698 USD |
2.2867 USD |
| 2025-11-07 |
2.3394 USD |
4,243,718.1909 XRP |
2.2126 USD |
2.1528 USD |
2.1917 USD |
2.3515 USD |
| 2025-11-06 |
2.1960 USD |
2,971,212.9203 XRP |
2.3429 USD |
2.1788 USD |
2.2249 USD |
2.1964 USD |
| 2025-11-05 |
2.3505 USD |
7,244,821.2800 XRP |
2.2043 USD |
2.1016 USD |
2.1789 USD |
2.3525 USD |
| 2025-11-04 |
2.1310 USD |
6,823,906.5852 XRP |
2.3086 USD |
2.0996 USD |
2.1888 USD |
2.1579 USD |
| 2025-11-03 |
2.2913 USD |
6,477,919.6387 XRP |
2.5266 USD |
2.2618 USD |
2.3117 USD |
2.3004 USD |
| 2025-11-02 |
2.4962 USD |
1,095,483.2015 XRP |
2.5066 USD |
2.4787 USD |
2.4949 USD |
2.5111 USD |
| 2025-11-01 |
2.4968 USD |
768,324.0755 XRP |
2.5080 USD |
2.4753 USD |
2.4909 USD |
2.4924 USD |
| 2025-10-31 |
2.5075 USD |
6,614,679.6820 XRP |
2.4389 USD |
2.4336 USD |
2.4616 USD |
2.5059 USD |
| 2025-10-30 |
2.4235 USD |
5,261,513.7449 XRP |
2.5526 USD |
2.3760 USD |
2.4263 USD |
2.4250 USD |
| 2025-10-29 |
2.5716 USD |
4,969,560.2639 XRP |
2.6038 USD |
2.5467 USD |
2.6004 USD |
2.5936 USD |
| 2025-10-28 |
2.5846 USD |
3,038,611.1497 XRP |
2.6337 USD |
2.5863 USD |
2.6368 USD |
2.5917 USD |
| 2025-10-27 |
2.6388 USD |
4,553,516.3899 XRP |
2.6471 USD |
2.6021 USD |
2.6273 USD |
2.6403 USD |
| 2025-10-26 |
2.6534 USD |
1,786,288.3185 XRP |
2.5978 USD |
2.5918 USD |
2.6137 USD |
2.6513 USD |
| 2025-10-25 |
2.6071 USD |
1,660,090.4477 XRP |
2.5111 USD |
2.5034 USD |
2.5380 USD |
2.6037 USD |
| 2025-10-24 |
2.5090 USD |
3,086,109.6787 XRP |
2.3950 USD |
2.3876 USD |
2.4025 USD |
2.5113 USD |
| 2025-10-23 |
2.3912 USD |
2,390,910.5832 XRP |
2.3648 USD |
2.3625 USD |
2.3716 USD |
2.3860 USD |
| 2025-10-22 |
2.3447 USD |
2,374,052.0872 XRP |
2.4227 USD |
2.3548 USD |
2.3807 USD |
2.3634 USD |
| 2025-10-21 |
2.4413 USD |
2,485,096.8460 XRP |
2.4958 USD |
2.4022 USD |
2.4140 USD |
2.4419 USD |
| 2025-10-20 |
2.5153 USD |
2,474,155.7896 XRP |
2.3919 USD |
2.3564 USD |
2.3859 USD |
2.5253 USD |
| 2025-10-19 |
2.4101 USD |
1,122,609.8730 XRP |
2.3603 USD |
2.3192 USD |
2.3508 USD |
2.3974 USD |
| 2025-10-18 |
2.3705 USD |
1,144,584.1946 XRP |
2.2940 USD |
2.2900 USD |
2.3190 USD |
2.3626 USD |
| 2025-10-17 |
2.3034 USD |
7,291,947.5453 XRP |
2.3278 USD |
2.1906 USD |
2.2382 USD |
2.3180 USD |