Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
0.5759 USD |
975,778.3856 XRP |
0.5880 USD |
0.5534 USD |
0.5654 USD |
0.5739 USD |
| 2024-01-04 |
0.5867 USD |
983,309.8925 XRP |
0.5825 USD |
0.5711 USD |
0.5776 USD |
0.5903 USD |
| 2024-01-03 |
0.5806 USD |
1,939,862.8493 XRP |
0.6248 USD |
0.5202 USD |
0.5776 USD |
0.5844 USD |
| 2024-01-02 |
0.6277 USD |
700,194.0766 XRP |
0.6301 USD |
0.6229 USD |
0.6268 USD |
0.6272 USD |
| 2024-01-01 |
0.6288 USD |
309,894.3151 XRP |
0.6143 USD |
0.6089 USD |
0.6126 USD |
0.6267 USD |
| 2023-12-31 |
0.6136 USD |
305,790.8299 XRP |
0.6215 USD |
0.6074 USD |
0.6193 USD |
0.6122 USD |
| 2023-12-30 |
0.6217 USD |
451,261.4359 XRP |
0.6235 USD |
0.6162 USD |
0.6197 USD |
0.6212 USD |
| 2023-12-29 |
0.6210 USD |
921,749.0354 XRP |
0.6352 USD |
0.6129 USD |
0.6200 USD |
0.6197 USD |
| 2023-12-28 |
0.6337 USD |
906,255.0731 XRP |
0.6355 USD |
0.6252 USD |
0.6323 USD |
0.6302 USD |
| 2023-12-27 |
0.6351 USD |
652,948.1831 XRP |
0.6206 USD |
0.6139 USD |
0.6186 USD |
0.6317 USD |
| 2023-12-26 |
0.6215 USD |
633,941.7649 XRP |
0.6466 USD |
0.6008 USD |
0.6195 USD |
0.6211 USD |
| 2023-12-25 |
0.6466 USD |
427,906.4093 XRP |
0.6139 USD |
0.6102 USD |
0.6135 USD |
0.6458 USD |
| 2023-12-24 |
0.6136 USD |
496,944.3037 XRP |
0.6198 USD |
0.6056 USD |
0.6154 USD |
0.6142 USD |
| 2023-12-23 |
0.6197 USD |
433,438.9802 XRP |
0.6260 USD |
0.6118 USD |
0.6149 USD |
0.6201 USD |
| 2023-12-22 |
0.6248 USD |
521,538.6877 XRP |
0.6243 USD |
0.6160 USD |
0.6193 USD |
0.6248 USD |
| 2023-12-21 |
0.6240 USD |
916,810.0730 XRP |
0.6175 USD |
0.6102 USD |
0.6145 USD |
0.6245 USD |
| 2023-12-20 |
0.6188 USD |
682,534.0226 XRP |
0.6054 USD |
0.6020 USD |
0.6064 USD |
0.6152 USD |
| 2023-12-19 |
0.6046 USD |
799,925.9639 XRP |
0.6123 USD |
0.5976 USD |
0.6037 USD |
0.6062 USD |
| 2023-12-18 |
0.6122 USD |
820,224.6629 XRP |
0.6098 USD |
0.5800 USD |
0.5890 USD |
0.6119 USD |
| 2023-12-17 |
0.6140 USD |
514,492.4215 XRP |
0.6196 USD |
0.6129 USD |
0.6151 USD |
0.6150 USD |
| 2023-12-16 |
0.6189 USD |
313,550.3432 XRP |
0.6158 USD |
0.6102 USD |
0.6179 USD |
0.6187 USD |
| 2023-12-15 |
0.6146 USD |
430,217.4964 XRP |
0.6324 USD |
0.6175 USD |
0.6190 USD |
0.6191 USD |
| 2023-12-14 |
0.6336 USD |
681,767.9569 XRP |
0.6280 USD |
0.6112 USD |
0.6241 USD |
0.6341 USD |
| 2023-12-13 |
0.6279 USD |
1,115,384.7101 XRP |
0.6190 USD |
0.5949 USD |
0.6034 USD |
0.6299 USD |
| 2023-12-12 |
0.6168 USD |
552,418.9876 XRP |
0.6187 USD |
0.6070 USD |
0.6150 USD |
0.6129 USD |
| 2023-12-11 |
0.6198 USD |
1,224,071.9670 XRP |
0.6618 USD |
0.6035 USD |
0.6144 USD |
0.6191 USD |
| 2023-12-10 |
0.6629 USD |
358,149.6975 XRP |
0.6582 USD |
0.6476 USD |
0.6545 USD |
0.6630 USD |
| 2023-12-09 |
0.6724 USD |
973,717.2623 XRP |
0.6730 USD |
0.6640 USD |
0.6723 USD |
0.6711 USD |
| 2023-12-08 |
0.6675 USD |
882,272.4274 XRP |
0.6437 USD |
0.6382 USD |
0.6435 USD |
0.6717 USD |
| 2023-12-07 |
0.6423 USD |
792,709.5950 XRP |
0.6399 USD |
0.6234 USD |
0.6331 USD |
0.6420 USD |
| 2023-12-06 |
0.6418 USD |
937,619.8403 XRP |
0.6222 USD |
0.6120 USD |
0.6195 USD |
0.6351 USD |
| 2023-12-05 |
0.6222 USD |
893,187.0552 XRP |
0.6248 USD |
0.6070 USD |
0.6120 USD |
0.6196 USD |
| 2023-12-04 |
0.6228 USD |
677,022.5467 XRP |
0.6232 USD |
0.6000 USD |
0.6188 USD |
0.6226 USD |
| 2023-12-03 |
0.6261 USD |
517,783.3503 XRP |
0.6215 USD |
0.6166 USD |
0.6190 USD |
0.6263 USD |
| 2023-12-02 |
0.6182 USD |
325,235.1459 XRP |
0.6132 USD |
0.6118 USD |
0.6127 USD |
0.6182 USD |
| 2023-12-01 |
0.6130 USD |
604,248.2953 XRP |
0.6065 USD |
0.6037 USD |
0.6070 USD |
0.6122 USD |
| 2023-11-30 |
0.6063 USD |
327,578.7109 XRP |
0.6090 USD |
0.5978 USD |
0.6025 USD |
0.6057 USD |
| 2023-11-29 |
0.6084 USD |
471,157.6004 XRP |
0.6111 USD |
0.6039 USD |
0.6084 USD |
0.6083 USD |
| 2023-11-28 |
0.6123 USD |
428,202.0073 XRP |
0.6043 USD |
0.5952 USD |
0.5988 USD |
0.6108 USD |
| 2023-11-27 |
0.6033 USD |
808,294.8625 XRP |
0.6160 USD |
0.5944 USD |
0.6004 USD |
0.6003 USD |
| 2023-11-26 |
0.6173 USD |
269,159.6188 XRP |
0.6239 USD |
0.6080 USD |
0.6168 USD |
0.6192 USD |
| 2023-11-25 |
0.6223 USD |
241,102.7544 XRP |
0.6222 USD |
0.6165 USD |
0.6199 USD |
0.6214 USD |
| 2023-11-24 |
0.6196 USD |
506,197.3036 XRP |
0.6206 USD |
0.6174 USD |
0.6200 USD |
0.6221 USD |
| 2023-11-23 |
0.6212 USD |
335,672.3388 XRP |
0.6113 USD |
0.6065 USD |
0.6097 USD |
0.6200 USD |
| 2023-11-22 |
0.6137 USD |
650,309.9079 XRP |
0.5791 USD |
0.5790 USD |
0.5883 USD |
0.6154 USD |
| 2023-11-21 |
0.5844 USD |
666,853.9684 XRP |
0.6116 USD |
0.5756 USD |
0.5930 USD |
0.5815 USD |
| 2023-11-20 |
0.6127 USD |
445,691.4424 XRP |
0.6274 USD |
0.6086 USD |
0.6180 USD |
0.6135 USD |
| 2023-11-19 |
0.6289 USD |
318,669.1731 XRP |
0.6108 USD |
0.6022 USD |
0.6061 USD |
0.6215 USD |
| 2023-11-18 |
0.6108 USD |
202,983.8506 XRP |
0.6148 USD |
0.5901 USD |
0.5994 USD |
0.6109 USD |
| 2023-11-17 |
0.6172 USD |
759,748.6481 XRP |
0.6125 USD |
0.5865 USD |
0.5970 USD |
0.6175 USD |