Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
1.4304 USD |
22,819.4060 XRP |
1.4229 USD |
1.4139 USD |
1.4272 USD |
1.4195 USD |
| 2026-02-07 |
1.4171 USD |
1,433,124.3367 XRP |
1.4697 USD |
1.3845 USD |
1.4017 USD |
1.4081 USD |
| 2026-02-06 |
1.4576 USD |
6,413,181.7162 XRP |
1.2127 USD |
1.1200 USD |
1.2330 USD |
1.4573 USD |
| 2026-02-05 |
1.2328 USD |
5,656,155.7882 XRP |
1.5084 USD |
1.2152 USD |
1.2812 USD |
1.2471 USD |
| 2026-02-04 |
1.5359 USD |
2,249,190.7358 XRP |
1.5756 USD |
1.5016 USD |
1.5362 USD |
1.5511 USD |
| 2026-02-03 |
1.5637 USD |
1,231,250.8610 XRP |
1.6193 USD |
1.5285 USD |
1.5625 USD |
1.5292 USD |
| 2026-02-02 |
1.6422 USD |
3,014,845.3191 XRP |
1.5878 USD |
1.5298 USD |
1.5752 USD |
1.6419 USD |
| 2026-02-01 |
1.5922 USD |
1,494,638.0645 XRP |
1.6456 USD |
1.5758 USD |
1.6005 USD |
1.5984 USD |
| 2026-01-31 |
1.6073 USD |
4,710,817.1348 XRP |
1.7331 USD |
1.5022 USD |
1.5978 USD |
1.6187 USD |
| 2026-01-30 |
1.7435 USD |
2,420,239.5120 XRP |
1.8055 USD |
1.7078 USD |
1.7497 USD |
1.7365 USD |
| 2026-01-29 |
1.7994 USD |
2,106,782.9197 XRP |
1.9089 USD |
1.7760 USD |
1.7946 USD |
1.7972 USD |
| 2026-01-28 |
1.9095 USD |
769,787.2623 XRP |
1.9135 USD |
1.8930 USD |
1.9010 USD |
1.9175 USD |
| 2026-01-27 |
1.9247 USD |
615,668.9015 XRP |
1.9023 USD |
1.8731 USD |
1.8839 USD |
1.9213 USD |
| 2026-01-26 |
1.8938 USD |
1,523,189.5054 XRP |
1.8334 USD |
1.8321 USD |
1.8520 USD |
1.8974 USD |
| 2026-01-25 |
1.8307 USD |
1,066,716.6999 XRP |
1.9124 USD |
1.8241 USD |
1.8473 USD |
1.8343 USD |
| 2026-01-24 |
1.9142 USD |
494,554.4256 XRP |
1.9188 USD |
1.8931 USD |
1.9139 USD |
1.9153 USD |
| 2026-01-23 |
1.9225 USD |
1,412,464.1457 XRP |
1.9224 USD |
1.8860 USD |
1.9056 USD |
1.9152 USD |
| 2026-01-22 |
1.9206 USD |
776,811.3650 XRP |
1.9462 USD |
1.9004 USD |
1.9240 USD |
1.9206 USD |
| 2026-01-21 |
1.8724 USD |
851,281.5073 XRP |
1.8873 USD |
1.8765 USD |
1.8959 USD |
1.8780 USD |
| 2026-01-20 |
1.8992 USD |
1,015,276.7475 XRP |
1.9851 USD |
1.8924 USD |
1.9050 USD |
1.9002 USD |
| 2026-01-19 |
1.9828 USD |
1,420,856.8247 XRP |
1.9902 USD |
1.8481 USD |
1.9613 USD |
1.9789 USD |
| 2026-01-18 |
2.0572 USD |
249,166.4126 XRP |
2.0626 USD |
2.0452 USD |
2.0525 USD |
2.0614 USD |
| 2026-01-17 |
2.0669 USD |
427,458.4862 XRP |
2.0670 USD |
2.0530 USD |
2.0606 USD |
2.0712 USD |
| 2026-01-16 |
2.0715 USD |
928,176.0119 XRP |
2.0788 USD |
2.0261 USD |
2.0472 USD |
2.0725 USD |
| 2026-01-15 |
2.0738 USD |
1,165,842.5015 XRP |
2.1385 USD |
2.0528 USD |
2.0697 USD |
2.0755 USD |
| 2026-01-14 |
2.1524 USD |
1,298,989.5299 XRP |
2.1647 USD |
2.1113 USD |
2.1255 USD |
2.1407 USD |
| 2026-01-13 |
2.1346 USD |
1,361,171.2326 XRP |
2.0524 USD |
2.0452 USD |
2.0545 USD |
2.1338 USD |
| 2026-01-12 |
2.0519 USD |
1,416,400.9451 XRP |
2.0705 USD |
2.0327 USD |
2.0458 USD |
2.0470 USD |
| 2026-01-11 |
2.0594 USD |
425,300.0053 XRP |
2.0882 USD |
2.0431 USD |
2.0722 USD |
2.0713 USD |
| 2026-01-10 |
2.0893 USD |
312,064.1451 XRP |
2.0933 USD |
2.0800 USD |
2.0894 USD |
2.0893 USD |
| 2026-01-09 |
2.0741 USD |
1,261,157.7244 XRP |
2.1211 USD |
2.0723 USD |
2.0899 USD |
2.0830 USD |
| 2026-01-08 |
2.1400 USD |
1,320,958.3913 XRP |
2.1642 USD |
2.0646 USD |
2.0902 USD |
2.1374 USD |
| 2026-01-07 |
2.1997 USD |
1,189,810.0969 XRP |
2.3027 USD |
2.1816 USD |
2.2081 USD |
2.1918 USD |
| 2026-01-06 |
2.2753 USD |
4,476,752.8002 XRP |
2.3477 USD |
2.2042 USD |
2.2550 USD |
2.2825 USD |
| 2026-01-05 |
2.3352 USD |
3,941,775.7512 XRP |
2.0898 USD |
2.0875 USD |
2.1151 USD |
2.3354 USD |
| 2026-01-04 |
2.0904 USD |
1,249,818.8078 XRP |
2.0184 USD |
2.0148 USD |
2.0355 USD |
2.0824 USD |
| 2026-01-03 |
2.0055 USD |
862,700.8676 XRP |
2.0068 USD |
1.9841 USD |
2.0041 USD |
2.0089 USD |
| 2026-01-02 |
2.0138 USD |
2,808,319.8653 XRP |
1.8778 USD |
1.8662 USD |
1.8751 USD |
2.0136 USD |
| 2026-01-01 |
1.8674 USD |
1,340,976.9559 XRP |
1.8382 USD |
1.8235 USD |
1.8307 USD |
1.8693 USD |
| 2025-12-31 |
1.8386 USD |
1,959,008.8249 XRP |
1.8766 USD |
1.8094 USD |
1.8306 USD |
1.8271 USD |
| 2025-12-30 |
1.8680 USD |
2,421,263.4987 XRP |
1.8487 USD |
1.8421 USD |
1.8492 USD |
1.8671 USD |
| 2025-12-29 |
1.8554 USD |
2,614,157.5535 XRP |
1.8633 USD |
1.8528 USD |
1.8643 USD |
1.8530 USD |
| 2025-12-28 |
1.8694 USD |
495,240.8684 XRP |
1.8720 USD |
1.8519 USD |
1.8588 USD |
1.8673 USD |
| 2025-12-27 |
1.8630 USD |
378,944.5705 XRP |
1.8427 USD |
1.8400 USD |
1.8447 USD |
1.8611 USD |
| 2025-12-26 |
1.8447 USD |
4,138,358.2813 XRP |
1.8309 USD |
1.8238 USD |
1.8363 USD |
1.8447 USD |
| 2025-12-25 |
1.8600 USD |
1,082,060.7432 XRP |
1.8606 USD |
1.8529 USD |
1.8638 USD |
1.8646 USD |
| 2025-12-24 |
1.8613 USD |
2,394,403.0658 XRP |
1.8722 USD |
1.8352 USD |
1.8516 USD |
1.8552 USD |
| 2025-12-23 |
1.8810 USD |
1,662,215.0970 XRP |
1.9031 USD |
1.8635 USD |
1.8812 USD |
1.8810 USD |
| 2025-12-22 |
1.8946 USD |
2,170,474.8557 XRP |
1.9217 USD |
1.8900 USD |
1.9047 USD |
1.8963 USD |
| 2025-12-21 |
1.9160 USD |
587,021.0328 XRP |
1.9331 USD |
1.8952 USD |
1.9081 USD |
1.9123 USD |