Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
2.0085 USD |
852,210.7184 XRP |
2.0179 USD |
2.0051 USD |
2.0235 USD |
2.0208 USD |
| 2025-06-22 |
1.9567 USD |
1,984,098.5931 XRP |
2.0633 USD |
1.9121 USD |
1.9611 USD |
1.9334 USD |
| 2025-06-21 |
2.0504 USD |
1,976,222.2420 XRP |
2.1199 USD |
1.9955 USD |
2.0878 USD |
2.0377 USD |
| 2025-06-20 |
2.1382 USD |
2,781,465.6504 XRP |
2.1649 USD |
2.0867 USD |
2.1268 USD |
2.1306 USD |
| 2025-06-19 |
2.1665 USD |
2,688,597.0978 XRP |
2.1704 USD |
2.1446 USD |
2.1556 USD |
2.1661 USD |
| 2025-06-18 |
2.1452 USD |
2,401,684.8933 XRP |
2.1596 USD |
2.1185 USD |
2.1431 USD |
2.1531 USD |
| 2025-06-17 |
2.1468 USD |
5,256,045.0805 XRP |
2.2388 USD |
2.1426 USD |
2.1666 USD |
2.1560 USD |
| 2025-06-16 |
2.3290 USD |
5,113,148.2317 XRP |
2.1662 USD |
2.1525 USD |
2.1681 USD |
2.3351 USD |
| 2025-06-15 |
2.1671 USD |
545,305.4583 XRP |
2.1411 USD |
2.1396 USD |
2.1497 USD |
2.1692 USD |
| 2025-06-14 |
2.1343 USD |
1,719,848.3929 XRP |
2.1489 USD |
2.1175 USD |
2.1418 USD |
2.1319 USD |
| 2025-06-13 |
2.1408 USD |
6,244,346.0936 XRP |
2.1904 USD |
2.0850 USD |
2.1138 USD |
2.1399 USD |
| 2025-06-12 |
2.1873 USD |
5,492,366.8115 XRP |
2.2705 USD |
2.1721 USD |
2.2062 USD |
2.1891 USD |
| 2025-06-11 |
2.2603 USD |
3,245,992.8032 XRP |
2.3071 USD |
2.2728 USD |
2.2915 USD |
2.2752 USD |
| 2025-06-10 |
2.2721 USD |
1,432,076.1243 XRP |
2.3215 USD |
2.2745 USD |
2.2880 USD |
2.2843 USD |
| 2025-06-09 |
2.3164 USD |
4,669,081.6148 XRP |
2.2662 USD |
2.2243 USD |
2.2367 USD |
2.3204 USD |
| 2025-06-08 |
2.2607 USD |
2,808,144.9916 XRP |
2.1776 USD |
2.1678 USD |
2.1761 USD |
2.2601 USD |
| 2025-06-07 |
2.1773 USD |
1,571,979.1196 XRP |
2.1617 USD |
2.1494 USD |
2.1705 USD |
2.1826 USD |
| 2025-06-06 |
2.1617 USD |
5,453,225.2470 XRP |
2.0958 USD |
2.0835 USD |
2.1024 USD |
2.1684 USD |
| 2025-06-05 |
2.0916 USD |
6,464,202.8910 XRP |
2.2017 USD |
2.0598 USD |
2.1042 USD |
2.0991 USD |
| 2025-06-04 |
2.2017 USD |
4,090,031.5988 XRP |
2.2461 USD |
2.1956 USD |
2.2140 USD |
2.2055 USD |
| 2025-06-03 |
2.2572 USD |
4,511,904.5650 XRP |
2.1970 USD |
2.1861 USD |
2.1966 USD |
2.2654 USD |
| 2025-06-02 |
2.2013 USD |
5,004,037.8023 XRP |
2.1792 USD |
2.1374 USD |
2.1503 USD |
2.1912 USD |
| 2025-06-01 |
2.1805 USD |
1,739,451.2488 XRP |
2.1750 USD |
2.1244 USD |
2.1425 USD |
2.1743 USD |
| 2025-05-31 |
2.1900 USD |
1,930,841.6572 XRP |
2.1406 USD |
2.0797 USD |
2.1133 USD |
2.1951 USD |
| 2025-05-30 |
2.1735 USD |
8,344,335.8230 XRP |
2.2453 USD |
2.1334 USD |
2.1755 USD |
2.1781 USD |
| 2025-05-29 |
2.2524 USD |
3,390,167.9553 XRP |
2.2750 USD |
2.2536 USD |
2.2750 USD |
2.2608 USD |
| 2025-05-28 |
2.2791 USD |
6,222,664.8354 XRP |
2.3186 USD |
2.2262 USD |
2.2551 USD |
2.2613 USD |
| 2025-05-27 |
2.3197 USD |
3,518,171.0038 XRP |
2.3114 USD |
2.2685 USD |
2.2963 USD |
2.3173 USD |
| 2025-05-26 |
2.3023 USD |
2,668,626.7567 XRP |
2.3439 USD |
2.2970 USD |
2.3115 USD |
2.3062 USD |
| 2025-05-25 |
2.3294 USD |
2,071,968.1115 XRP |
2.3328 USD |
2.2664 USD |
2.2911 USD |
2.3057 USD |
| 2025-05-24 |
2.3359 USD |
1,308,595.3061 XRP |
2.2960 USD |
2.2887 USD |
2.3179 USD |
2.3298 USD |
| 2025-05-23 |
2.3325 USD |
5,583,239.7935 XRP |
2.4325 USD |
2.3026 USD |
2.3402 USD |
2.3236 USD |
| 2025-05-22 |
2.4072 USD |
2,009,331.8407 XRP |
2.3966 USD |
2.3800 USD |
2.4040 USD |
2.4213 USD |
| 2025-05-21 |
2.4098 USD |
3,309,776.2283 XRP |
2.3581 USD |
2.3321 USD |
2.3488 USD |
2.3939 USD |
| 2025-05-20 |
2.3563 USD |
2,824,806.3021 XRP |
2.3806 USD |
2.3154 USD |
2.3409 USD |
2.3565 USD |
| 2025-05-19 |
2.3782 USD |
3,038,875.5189 XRP |
2.4380 USD |
2.2847 USD |
2.3091 USD |
2.3762 USD |
| 2025-05-18 |
2.3960 USD |
1,690,473.5366 XRP |
2.3536 USD |
2.3329 USD |
2.3657 USD |
2.3722 USD |
| 2025-05-17 |
2.3532 USD |
1,078,948.2284 XRP |
2.3803 USD |
2.3007 USD |
2.3387 USD |
2.3462 USD |
| 2025-05-16 |
2.3821 USD |
2,754,980.5809 XRP |
2.3859 USD |
2.3473 USD |
2.3824 USD |
2.3717 USD |
| 2025-05-15 |
2.3841 USD |
4,073,041.1853 XRP |
2.5508 USD |
2.3825 USD |
2.4369 USD |
2.3841 USD |
| 2025-05-14 |
2.5520 USD |
3,770,393.7726 XRP |
2.5830 USD |
2.5163 USD |
2.5522 USD |
2.5495 USD |
| 2025-05-13 |
2.5934 USD |
3,529,914.3472 XRP |
2.5464 USD |
2.4228 USD |
2.4634 USD |
2.5786 USD |
| 2025-05-12 |
2.5427 USD |
6,023,554.2479 XRP |
2.3682 USD |
2.3524 USD |
2.3969 USD |
2.5407 USD |
| 2025-05-11 |
2.3712 USD |
1,199,975.3080 XRP |
2.4718 USD |
2.3298 USD |
2.3553 USD |
2.3679 USD |
| 2025-05-10 |
2.4226 USD |
1,296,460.8105 XRP |
2.3453 USD |
2.3381 USD |
2.3646 USD |
2.4234 USD |
| 2025-05-09 |
2.3476 USD |
2,900,737.6970 XRP |
2.3284 USD |
2.2874 USD |
2.3024 USD |
2.3394 USD |
| 2025-05-08 |
2.3049 USD |
3,151,152.6683 XRP |
2.1263 USD |
2.1184 USD |
2.1358 USD |
2.3104 USD |
| 2025-05-07 |
2.1253 USD |
1,422,551.9931 XRP |
2.1549 USD |
2.1045 USD |
2.1191 USD |
2.1277 USD |
| 2025-05-06 |
2.1504 USD |
1,936,592.8282 XRP |
2.1316 USD |
2.0780 USD |
2.1021 USD |
2.1489 USD |
| 2025-05-05 |
2.1436 USD |
1,732,843.6528 XRP |
2.1571 USD |
2.1060 USD |
2.1385 USD |
2.1350 USD |