Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.5997 USD |
653,148.3712 XRP |
0.6081 USD |
0.5799 USD |
0.5900 USD |
0.5965 USD |
| 2024-07-22 |
0.6028 USD |
4,110,477.8300 XRP |
0.5978 USD |
0.5864 USD |
0.5944 USD |
0.6092 USD |
| 2024-07-21 |
0.5978 USD |
1,469,451.9915 XRP |
0.5949 USD |
0.5737 USD |
0.5862 USD |
0.5982 USD |
| 2024-07-20 |
0.5957 USD |
1,232,848.9618 XRP |
0.5741 USD |
0.5710 USD |
0.5797 USD |
0.5972 USD |
| 2024-07-19 |
0.5709 USD |
3,000,933.8664 XRP |
0.5703 USD |
0.5404 USD |
0.5497 USD |
0.5709 USD |
| 2024-07-18 |
0.5710 USD |
3,006,378.6557 XRP |
0.6268 USD |
0.5580 USD |
0.5702 USD |
0.5695 USD |
| 2024-07-17 |
0.6339 USD |
5,158,537.0729 XRP |
0.5783 USD |
0.5783 USD |
0.5847 USD |
0.6338 USD |
| 2024-07-16 |
0.5789 USD |
4,766,118.8494 XRP |
0.5380 USD |
0.5327 USD |
0.5424 USD |
0.5776 USD |
| 2024-07-15 |
0.5347 USD |
2,070,474.6662 XRP |
0.5200 USD |
0.5200 USD |
0.5239 USD |
0.5370 USD |
| 2024-07-14 |
0.5241 USD |
1,952,929.7808 XRP |
0.5266 USD |
0.5150 USD |
0.5205 USD |
0.5287 USD |
| 2024-07-13 |
0.5291 USD |
4,404,766.0628 XRP |
0.4750 USD |
0.4742 USD |
0.4763 USD |
0.5245 USD |
| 2024-07-12 |
0.4750 USD |
938,992.8017 XRP |
0.4492 USD |
0.4448 USD |
0.4524 USD |
0.4745 USD |
| 2024-07-11 |
0.4483 USD |
892,743.4355 XRP |
0.4397 USD |
0.4365 USD |
0.4397 USD |
0.4479 USD |
| 2024-07-10 |
0.4385 USD |
559,858.9448 XRP |
0.4366 USD |
0.4296 USD |
0.4340 USD |
0.4385 USD |
| 2024-07-09 |
0.4366 USD |
662,841.8513 XRP |
0.4314 USD |
0.4277 USD |
0.4314 USD |
0.4365 USD |
| 2024-07-08 |
0.4320 USD |
991,705.1588 XRP |
0.4195 USD |
0.4037 USD |
0.4104 USD |
0.4309 USD |
| 2024-07-07 |
0.4223 USD |
374,310.5604 XRP |
0.4487 USD |
0.4208 USD |
0.4255 USD |
0.4208 USD |
| 2024-07-06 |
0.4492 USD |
894,170.3411 XRP |
0.4257 USD |
0.4238 USD |
0.4284 USD |
0.4483 USD |
| 2024-07-05 |
0.4252 USD |
2,529,364.5063 XRP |
0.4334 USD |
0.3889 USD |
0.4044 USD |
0.4252 USD |
| 2024-07-04 |
0.4341 USD |
1,165,745.0178 XRP |
0.4671 USD |
0.4369 USD |
0.4439 USD |
0.4447 USD |
| 2024-07-03 |
0.4673 USD |
715,069.5417 XRP |
0.4846 USD |
0.4611 USD |
0.4642 USD |
0.4667 USD |
| 2024-07-02 |
0.4843 USD |
550,373.3554 XRP |
0.4766 USD |
0.4758 USD |
0.4770 USD |
0.4842 USD |
| 2024-07-01 |
0.4766 USD |
584,917.3277 XRP |
0.4755 USD |
0.4748 USD |
0.4762 USD |
0.4775 USD |
| 2024-06-30 |
0.4752 USD |
201,709.5555 XRP |
0.4720 USD |
0.4700 USD |
0.4708 USD |
0.4768 USD |
| 2024-06-29 |
0.4721 USD |
271,256.2826 XRP |
0.4710 USD |
0.4710 USD |
0.4724 USD |
0.4715 USD |
| 2024-06-28 |
0.4710 USD |
532,416.9255 XRP |
0.4749 USD |
0.4689 USD |
0.4713 USD |
0.4708 USD |
| 2024-06-27 |
0.4745 USD |
804,386.2681 XRP |
0.4697 USD |
0.4653 USD |
0.4669 USD |
0.4752 USD |
| 2024-06-26 |
0.4693 USD |
440,512.2902 XRP |
0.4758 USD |
0.4648 USD |
0.4690 USD |
0.4705 USD |
| 2024-06-25 |
0.4765 USD |
531,546.9553 XRP |
0.4743 USD |
0.4731 USD |
0.4744 USD |
0.4760 USD |
| 2024-06-24 |
0.4734 USD |
1,084,914.8865 XRP |
0.4802 USD |
0.4625 USD |
0.4687 USD |
0.4730 USD |
| 2024-06-23 |
0.4790 USD |
251,868.1863 XRP |
0.4864 USD |
0.4750 USD |
0.4811 USD |
0.4793 USD |
| 2024-06-22 |
0.4874 USD |
428,850.3893 XRP |
0.4888 USD |
0.4840 USD |
0.4850 USD |
0.4873 USD |
| 2024-06-21 |
0.4894 USD |
484,243.5645 XRP |
0.4888 USD |
0.4797 USD |
0.4836 USD |
0.4897 USD |
| 2024-06-20 |
0.4889 USD |
420,816.2908 XRP |
0.4937 USD |
0.4882 USD |
0.4899 USD |
0.4890 USD |
| 2024-06-19 |
0.4933 USD |
421,104.1336 XRP |
0.4909 USD |
0.4874 USD |
0.4926 USD |
0.4936 USD |
| 2024-06-18 |
0.4913 USD |
1,646,203.4787 XRP |
0.5057 USD |
0.4770 USD |
0.4805 USD |
0.4904 USD |
| 2024-06-17 |
0.5055 USD |
1,275,812.7656 XRP |
0.4884 USD |
0.4843 USD |
0.4885 USD |
0.5069 USD |
| 2024-06-16 |
0.4896 USD |
550,736.1557 XRP |
0.4903 USD |
0.4880 USD |
0.4893 USD |
0.4882 USD |
| 2024-06-15 |
0.4903 USD |
569,034.7948 XRP |
0.4747 USD |
0.4743 USD |
0.4758 USD |
0.4919 USD |
| 2024-06-14 |
0.4749 USD |
730,688.5722 XRP |
0.4770 USD |
0.4611 USD |
0.4687 USD |
0.4749 USD |
| 2024-06-13 |
0.4770 USD |
639,638.4351 XRP |
0.4917 USD |
0.4761 USD |
0.4792 USD |
0.4795 USD |
| 2024-06-12 |
0.4918 USD |
491,957.0318 XRP |
0.4807 USD |
0.4750 USD |
0.4795 USD |
0.4913 USD |
| 2024-06-11 |
0.4807 USD |
1,017,478.4322 XRP |
0.4972 USD |
0.4721 USD |
0.4788 USD |
0.4805 USD |
| 2024-06-10 |
0.4965 USD |
636,700.9701 XRP |
0.5093 USD |
0.4934 USD |
0.4955 USD |
0.4968 USD |
| 2024-06-09 |
0.5052 USD |
620,438.2813 XRP |
0.4932 USD |
0.4911 USD |
0.4938 USD |
0.5011 USD |
| 2024-06-08 |
0.4937 USD |
457,664.3312 XRP |
0.4989 USD |
0.4900 USD |
0.4934 USD |
0.4935 USD |
| 2024-06-07 |
0.5008 USD |
1,491,459.8241 XRP |
0.5223 USD |
0.4700 USD |
0.4948 USD |
0.4990 USD |
| 2024-06-06 |
0.5219 USD |
1,003,598.6944 XRP |
0.5261 USD |
0.5175 USD |
0.5218 USD |
0.5218 USD |
| 2024-06-05 |
0.5260 USD |
549,757.2084 XRP |
0.5257 USD |
0.5247 USD |
0.5261 USD |
0.5254 USD |
| 2024-06-04 |
0.5253 USD |
332,454.3217 XRP |
0.5201 USD |
0.5184 USD |
0.5190 USD |
0.5259 USD |