Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-03 |
0.5212 USD |
272,575.7423 XRP |
0.5137 USD |
0.5121 USD |
0.5154 USD |
0.5212 USD |
| 2024-06-02 |
0.5135 USD |
363,862.3441 XRP |
0.5178 USD |
0.5090 USD |
0.5128 USD |
0.5141 USD |
| 2024-06-01 |
0.5196 USD |
408,370.0494 XRP |
0.5173 USD |
0.5170 USD |
0.5186 USD |
0.5192 USD |
| 2024-05-31 |
0.5184 USD |
538,933.2321 XRP |
0.5189 USD |
0.5117 USD |
0.5165 USD |
0.5191 USD |
| 2024-05-30 |
0.5201 USD |
622,985.1348 XRP |
0.5235 USD |
0.5132 USD |
0.5175 USD |
0.5206 USD |
| 2024-05-29 |
0.5244 USD |
525,278.5717 XRP |
0.5286 USD |
0.5202 USD |
0.5239 USD |
0.5245 USD |
| 2024-05-28 |
0.5290 USD |
473,873.2283 XRP |
0.5340 USD |
0.5212 USD |
0.5252 USD |
0.5298 USD |
| 2024-05-27 |
0.5344 USD |
345,343.3347 XRP |
0.5286 USD |
0.5238 USD |
0.5276 USD |
0.5347 USD |
| 2024-05-26 |
0.5294 USD |
397,877.3046 XRP |
0.5415 USD |
0.5258 USD |
0.5301 USD |
0.5291 USD |
| 2024-05-25 |
0.5419 USD |
556,943.8965 XRP |
0.5362 USD |
0.5333 USD |
0.5349 USD |
0.5417 USD |
| 2024-05-24 |
0.5361 USD |
353,536.6705 XRP |
0.5280 USD |
0.5169 USD |
0.5225 USD |
0.5360 USD |
| 2024-05-23 |
0.5284 USD |
856,989.7166 XRP |
0.5269 USD |
0.5081 USD |
0.5205 USD |
0.5268 USD |
| 2024-05-22 |
0.5267 USD |
571,736.3333 XRP |
0.5375 USD |
0.5226 USD |
0.5283 USD |
0.5280 USD |
| 2024-05-21 |
0.5370 USD |
666,219.7343 XRP |
0.5377 USD |
0.5321 USD |
0.5362 USD |
0.5376 USD |
| 2024-05-20 |
0.5355 USD |
932,384.3970 XRP |
0.5091 USD |
0.5070 USD |
0.5109 USD |
0.5343 USD |
| 2024-05-19 |
0.5101 USD |
151,862.8421 XRP |
0.5211 USD |
0.5070 USD |
0.5098 USD |
0.5101 USD |