Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-20 |
0.7235 USD |
535,321.4212 XRP |
1.4103 USD |
1.3675 USD |
1.3840 USD |
1.3819 USD |
| 2026-09-19 |
0.7081 USD |
1,925,798.0945 XRP |
1.3961 USD |
1.3934 USD |
1.4134 USD |
1.4164 USD |
| 2026-09-18 |
0.7161 USD |
2,951,296.6915 XRP |
1.2958 USD |
1.2915 USD |
1.3005 USD |
1.3978 USD |
| 2026-09-17 |
0.7717 USD |
481,047.2789 XRP |
1.2984 USD |
1.2872 USD |
1.2956 USD |
1.2953 USD |
| 2026-09-16 |
0.7685 USD |
2,296,904.2491 XRP |
1.2828 USD |
1.2465 USD |
1.2692 USD |
1.2857 USD |
| 2026-09-15 |
0.7773 USD |
4,101,084.9098 XRP |
1.4233 USD |
1.2619 USD |
1.2900 USD |
1.2885 USD |
| 2026-09-14 |
0.7032 USD |
3,216,112.5167 XRP |
1.3408 USD |
1.3358 USD |
1.3490 USD |
1.4353 USD |
| 2026-09-13 |
0.7453 USD |
2,609,073.5424 XRP |
1.3664 USD |
1.3327 USD |
1.3424 USD |
1.3368 USD |
| 2026-09-12 |
0.7318 USD |
3,855,505.0736 XRP |
1.3564 USD |
1.3546 USD |
1.3592 USD |
1.3631 USD |
| 2026-09-11 |
0.7371 USD |
7,014,398.8867 XRP |
1.3340 USD |
1.3153 USD |
1.3335 USD |
1.3500 USD |
| 2026-09-10 |
0.7472 USD |
3,758,049.3250 XRP |
1.3956 USD |
1.3329 USD |
1.3548 USD |
1.3425 USD |
| 2026-09-09 |
0.7167 USD |
5,290,267.2824 XRP |
1.4173 USD |
1.3779 USD |
1.3969 USD |
1.3843 USD |
| 2026-09-08 |
0.7062 USD |
6,640,573.5197 XRP |
1.3964 USD |
1.3810 USD |
1.3889 USD |
1.4187 USD |
| 2026-09-07 |
0.7151 USD |
4,731,249.6830 XRP |
1.4239 USD |
1.3750 USD |
1.3961 USD |
1.3885 USD |
| 2026-09-06 |
0.7029 USD |
4,727,916.6122 XRP |
1.4125 USD |
1.3989 USD |
1.4124 USD |
1.4188 USD |
| 2026-09-05 |
0.7071 USD |
4,466,118.3956 XRP |
1.3992 USD |
1.3942 USD |
1.3992 USD |
1.4144 USD |
| 2026-09-04 |
0.7145 USD |
6,051,929.3334 XRP |
1.4516 USD |
1.3837 USD |
1.3990 USD |
1.3958 USD |
| 2026-09-03 |
0.6897 USD |
8,994,910.7987 XRP |
1.3506 USD |
1.3401 USD |
1.3544 USD |
1.4558 USD |
| 2026-09-02 |
0.7408 USD |
2,771,076.7079 XRP |
1.3512 USD |
1.3097 USD |
1.3247 USD |
1.3441 USD |
| 2026-09-01 |
0.7389 USD |
2,798,906.8962 XRP |
1.3796 USD |
1.3387 USD |
1.3522 USD |
1.3446 USD |
| 2026-08-31 |
0.7238 USD |
3,082,817.1019 XRP |
1.3578 USD |
1.3393 USD |
1.3552 USD |
1.3865 USD |
| 2026-08-30 |
0.7233 USD |
2,935,762.3630 XRP |
1.3970 USD |
1.3824 USD |
1.3910 USD |
1.3861 USD |
| 2026-08-29 |
0.7161 USD |
1,964,442.0511 XRP |
1.3838 USD |
1.3770 USD |
1.3841 USD |
1.3935 USD |
| 2026-08-28 |
0.7237 USD |
6,934,209.9766 XRP |
1.4540 USD |
1.3633 USD |
1.3840 USD |
1.3724 USD |
| 2026-08-27 |
0.6884 USD |
7,908,757.9567 XRP |
1.4224 USD |
1.3890 USD |
1.4098 USD |
1.4543 USD |
| 2026-08-26 |
0.7069 USD |
8,392,603.7690 XRP |
1.4343 USD |
1.3577 USD |
1.3797 USD |
1.4041 USD |
| 2026-08-25 |
0.6987 USD |
7,266,100.1760 XRP |
1.4813 USD |
1.4062 USD |
1.4499 USD |
1.4474 USD |
| 2026-08-24 |
0.6750 USD |
9,141,573.9707 XRP |
1.5199 USD |
1.4528 USD |
1.4782 USD |
1.4782 USD |
| 2026-08-23 |
0.6570 USD |
12,729,236.3539 XRP |
1.4622 USD |
1.4352 USD |
1.4614 USD |
1.5170 USD |
| 2026-08-22 |
0.6826 USD |
52,313,443.6655 XRP |
1.4548 USD |
1.3778 USD |
1.4541 USD |
1.4697 USD |
| 2026-08-21 |
0.6866 USD |
11,060,542.5320 XRP |
1.2681 USD |
1.2588 USD |
1.2727 USD |
1.4454 USD |
| 2026-08-20 |
0.7889 USD |
4,495,983.6951 XRP |
1.1056 USD |
1.0857 USD |
1.0982 USD |
1.2566 USD |
| 2026-08-19 |
0.9051 USD |
1,897,610.0652 XRP |
1.0012 USD |
0.9954 USD |
0.9986 USD |
1.1022 USD |
| 2026-08-18 |
0.9984 USD |
327,612.5241 XRP |
1.0023 USD |
0.9888 USD |
0.9915 USD |
1.0001 USD |
| 2026-08-17 |
0.9965 USD |
509,517.0824 XRP |
0.9928 USD |
0.9878 USD |
0.9933 USD |
0.9997 USD |
| 2026-08-16 |
1.0077 USD |
443,501.5303 XRP |
1.0018 USD |
0.9896 USD |
0.9962 USD |
0.9932 USD |
| 2026-08-15 |
0.9987 USD |
248,391.0723 XRP |
0.9987 USD |
0.9976 USD |
1.0005 USD |
1.0034 USD |
| 2026-08-14 |
1.0015 USD |
658,445.9213 XRP |
1.0085 USD |
0.9867 USD |
0.9978 USD |
0.9921 USD |
| 2026-08-13 |
0.9917 USD |
555,044.4596 XRP |
1.0048 USD |
0.9972 USD |
1.0050 USD |
1.0084 USD |
| 2026-08-12 |
0.9955 USD |
974,408.8388 XRP |
1.0222 USD |
1.0022 USD |
1.0070 USD |
1.0035 USD |
| 2026-08-11 |
0.9782 USD |
823,841.5686 XRP |
1.0114 USD |
0.9910 USD |
1.0056 USD |
1.0205 USD |
| 2026-08-10 |
0.9883 USD |
839,594.9865 XRP |
1.0291 USD |
1.0055 USD |
1.0168 USD |
1.0109 USD |
| 2026-08-09 |
0.9711 USD |
427,398.8386 XRP |
1.0389 USD |
1.0307 USD |
1.0353 USD |
1.0366 USD |
| 2026-08-08 |
0.9624 USD |
750,700.7795 XRP |
1.0208 USD |
1.0198 USD |
1.0254 USD |
1.0382 USD |
| 2026-08-07 |
0.9779 USD |
783,945.0536 XRP |
1.0344 USD |
1.0130 USD |
1.0183 USD |
1.0201 USD |
| 2026-08-06 |
0.9684 USD |
672,755.3984 XRP |
1.0614 USD |
1.0323 USD |
1.0360 USD |
1.0367 USD |
| 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 |