Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-18 |
0.5217 USD |
558,546.5816 XRP |
0.5240 USD |
0.5169 USD |
0.5214 USD |
0.5208 USD |
| 2024-05-17 |
0.5240 USD |
328,182.5200 XRP |
0.5161 USD |
0.5146 USD |
0.5163 USD |
0.5246 USD |
| 2024-05-16 |
0.5145 USD |
759,284.1729 XRP |
0.5186 USD |
0.5125 USD |
0.5180 USD |
0.5154 USD |
| 2024-05-15 |
0.5189 USD |
746,350.9432 XRP |
0.4999 USD |
0.4972 USD |
0.5005 USD |
0.5179 USD |
| 2024-05-14 |
0.4999 USD |
283,625.9034 XRP |
0.5046 USD |
0.4974 USD |
0.5019 USD |
0.5012 USD |
| 2024-05-13 |
0.5051 USD |
1,284,794.2067 XRP |
0.4997 USD |
0.4874 USD |
0.4931 USD |
0.5035 USD |
| 2024-05-12 |
0.4997 USD |
250,179.0758 XRP |
0.5060 USD |
0.4966 USD |
0.5006 USD |
0.4994 USD |
| 2024-05-11 |
0.5058 USD |
236,364.6120 XRP |
0.5025 USD |
0.5009 USD |
0.5027 USD |
0.5073 USD |
| 2024-05-10 |
0.5029 USD |
1,301,752.4803 XRP |
0.5215 USD |
0.4982 USD |
0.5031 USD |
0.5018 USD |
| 2024-05-09 |
0.5200 USD |
988,571.8831 XRP |
0.5179 USD |
0.5093 USD |
0.5141 USD |
0.5211 USD |
| 2024-05-08 |
0.5170 USD |
477,191.6161 XRP |
0.5250 USD |
0.5178 USD |
0.5215 USD |
0.5186 USD |
| 2024-05-07 |
0.5242 USD |
334,899.9383 XRP |
0.5407 USD |
0.5270 USD |
0.5317 USD |
0.5293 USD |
| 2024-05-06 |
0.5426 USD |
506,521.7274 XRP |
0.5299 USD |
0.5258 USD |
0.5318 USD |
0.5458 USD |
| 2024-05-05 |
0.5302 USD |
210,744.1520 XRP |
0.5313 USD |
0.5145 USD |
0.5277 USD |
0.5293 USD |
| 2024-05-04 |
0.5298 USD |
284,749.7080 XRP |
0.5320 USD |
0.5276 USD |
0.5291 USD |
0.5278 USD |
| 2024-05-03 |
0.5315 USD |
779,143.4728 XRP |
0.5181 USD |
0.5148 USD |
0.5170 USD |
0.5332 USD |
| 2024-05-02 |
0.5200 USD |
234,601.3869 XRP |
0.5170 USD |
0.5070 USD |
0.5120 USD |
0.5199 USD |
| 2024-05-01 |
0.5149 USD |
612,860.8008 XRP |
0.5001 USD |
0.4785 USD |
0.4902 USD |
0.5147 USD |
| 2024-04-30 |
0.4987 USD |
1,270,567.3920 XRP |
0.5154 USD |
0.4874 USD |
0.4963 USD |
0.4995 USD |
| 2024-04-29 |
0.5154 USD |
887,862.4322 XRP |
0.5103 USD |
0.4992 USD |
0.5030 USD |
0.5129 USD |
| 2024-04-28 |
0.5120 USD |
336,382.0499 XRP |
0.5185 USD |
0.5120 USD |
0.5182 USD |
0.5130 USD |
| 2024-04-27 |
0.5172 USD |
245,960.3027 XRP |
0.5265 USD |
0.5079 USD |
0.5138 USD |
0.5184 USD |
| 2024-04-26 |
0.5257 USD |
871,259.0303 XRP |
0.5252 USD |
0.5148 USD |
0.5222 USD |
0.5237 USD |
| 2024-04-25 |
0.5273 USD |
863,740.2481 XRP |
0.5273 USD |
0.5140 USD |
0.5182 USD |
0.5295 USD |
| 2024-04-24 |
0.5273 USD |
1,587,785.2958 XRP |
0.5444 USD |
0.5238 USD |
0.5307 USD |
0.5248 USD |
| 2024-04-23 |
0.5448 USD |
1,721,785.2015 XRP |
0.5565 USD |
0.5389 USD |
0.5451 USD |
0.5468 USD |
| 2024-04-22 |
0.5597 USD |
792,902.3968 XRP |
0.5251 USD |
0.5223 USD |
0.5280 USD |
0.5590 USD |
| 2024-04-21 |
0.5251 USD |
756,898.9681 XRP |
0.5295 USD |
0.5200 USD |
0.5250 USD |
0.5268 USD |
| 2024-04-20 |
0.5281 USD |
384,807.8797 XRP |
0.5039 USD |
0.4992 USD |
0.5055 USD |
0.5285 USD |
| 2024-04-19 |
0.5039 USD |
958,032.1606 XRP |
0.5029 USD |
0.4673 USD |
0.4819 USD |
0.5067 USD |
| 2024-04-18 |
0.5030 USD |
848,820.8605 XRP |
0.4951 USD |
0.4861 USD |
0.4908 USD |
0.5033 USD |
| 2024-04-17 |
0.4992 USD |
2,037,224.9825 XRP |
0.4960 USD |
0.4734 USD |
0.4858 USD |
0.4976 USD |
| 2024-04-16 |
0.4979 USD |
1,297,208.0702 XRP |
0.4976 USD |
0.4765 USD |
0.4893 USD |
0.4965 USD |
| 2024-04-15 |
0.4961 USD |
1,361,921.0718 XRP |
0.5041 USD |
0.4822 USD |
0.4960 USD |
0.5005 USD |
| 2024-04-14 |
0.5034 USD |
1,653,234.1701 XRP |
0.4881 USD |
0.4645 USD |
0.4746 USD |
0.5050 USD |
| 2024-04-13 |
0.4866 USD |
2,391,927.2563 XRP |
0.5472 USD |
0.4293 USD |
0.4929 USD |
0.4786 USD |
| 2024-04-12 |
0.5511 USD |
1,928,129.4027 XRP |
0.6091 USD |
0.5263 USD |
0.5501 USD |
0.5450 USD |
| 2024-04-11 |
0.6086 USD |
711,909.7268 XRP |
0.6173 USD |
0.6033 USD |
0.6088 USD |
0.6093 USD |
| 2024-04-10 |
0.6171 USD |
858,635.7781 XRP |
0.6146 USD |
0.5939 USD |
0.6031 USD |
0.6158 USD |
| 2024-04-09 |
0.6222 USD |
784,296.5868 XRP |
0.6155 USD |
0.6021 USD |
0.6098 USD |
0.6243 USD |
| 2024-04-08 |
0.6171 USD |
527,741.3659 XRP |
0.5951 USD |
0.5884 USD |
0.5924 USD |
0.6194 USD |