Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-16 |
0.6100 USD |
916,277.7797 XRP |
0.6501 USD |
0.6044 USD |
0.6172 USD |
0.6171 USD |
| 2023-11-15 |
0.6502 USD |
732,713.8559 XRP |
0.6303 USD |
0.6258 USD |
0.6296 USD |
0.6506 USD |
| 2023-11-14 |
0.6295 USD |
1,140,655.5815 XRP |
0.6713 USD |
0.5935 USD |
0.6274 USD |
0.6299 USD |
| 2023-11-13 |
0.6712 USD |
1,367,350.8219 XRP |
0.6624 USD |
0.6400 USD |
0.6504 USD |
0.6546 USD |
| 2023-11-12 |
0.6599 USD |
282,544.2734 XRP |
0.6628 USD |
0.6470 USD |
0.6584 USD |
0.6668 USD |
| 2023-11-11 |
0.6588 USD |
1,095,323.7298 XRP |
0.6627 USD |
0.6419 USD |
0.6509 USD |
0.6661 USD |
| 2023-11-10 |
0.6629 USD |
814,617.8600 XRP |
0.6677 USD |
0.6390 USD |
0.6495 USD |
0.6644 USD |
| 2023-11-09 |
0.6637 USD |
1,350,047.9126 XRP |
0.6882 USD |
0.6252 USD |
0.6566 USD |
0.6635 USD |
| 2023-11-08 |
0.6869 USD |
731,741.0398 XRP |
0.6860 USD |
0.6727 USD |
0.6784 USD |
0.6878 USD |
| 2023-11-07 |
0.6882 USD |
863,343.0856 XRP |
0.7146 USD |
0.6558 USD |
0.6739 USD |
0.6829 USD |
| 2023-11-06 |
0.7164 USD |
1,831,233.6388 XRP |
0.6613 USD |
0.6594 USD |
0.6757 USD |
0.7214 USD |
| 2023-11-05 |
0.6573 USD |
822,522.0074 XRP |
0.6177 USD |
0.6148 USD |
0.6222 USD |
0.6516 USD |
| 2023-11-04 |
0.6172 USD |
301,345.7220 XRP |
0.6129 USD |
0.6095 USD |
0.6119 USD |
0.6156 USD |
| 2023-11-03 |
0.6118 USD |
526,858.1328 XRP |
0.6061 USD |
0.5924 USD |
0.5984 USD |
0.6123 USD |
| 2023-11-02 |
0.6066 USD |
1,159,708.7917 XRP |
0.6099 USD |
0.5885 USD |
0.6048 USD |
0.6040 USD |
| 2023-11-01 |
0.6116 USD |
1,406,436.7112 XRP |
0.6007 USD |
0.5812 USD |
0.5900 USD |
0.6127 USD |
| 2023-10-31 |
0.5991 USD |
956,977.0255 XRP |
0.5787 USD |
0.5635 USD |
0.5730 USD |
0.5984 USD |
| 2023-10-30 |
0.5788 USD |
750,499.4478 XRP |
0.5567 USD |
0.5500 USD |
0.5516 USD |
0.5786 USD |
| 2023-10-29 |
0.5570 USD |
345,097.3557 XRP |
0.5457 USD |
0.5412 USD |
0.5437 USD |
0.5583 USD |
| 2023-10-28 |
0.5449 USD |
246,678.6794 XRP |
0.5437 USD |
0.5407 USD |
0.5437 USD |
0.5465 USD |
| 2023-10-27 |
0.5468 USD |
461,707.6338 XRP |
0.5539 USD |
0.5358 USD |
0.5439 USD |
0.5458 USD |
| 2023-10-26 |
0.5537 USD |
836,599.4553 XRP |
0.5560 USD |
0.5436 USD |
0.5496 USD |
0.5545 USD |
| 2023-10-25 |
0.5545 USD |
459,696.2131 XRP |
0.5586 USD |
0.5412 USD |
0.5475 USD |
0.5551 USD |
| 2023-10-24 |
0.5583 USD |
896,907.4537 XRP |
0.5468 USD |
0.5368 USD |
0.5418 USD |
0.5614 USD |
| 2023-10-23 |
0.5461 USD |
894,316.4019 XRP |
0.5222 USD |
0.5178 USD |
0.5234 USD |
0.5494 USD |
| 2023-10-22 |
0.5231 USD |
172,161.7991 XRP |
0.5199 USD |
0.5135 USD |
0.5172 USD |
0.5227 USD |
| 2023-10-21 |
0.5199 USD |
267,990.5216 XRP |
0.5153 USD |
0.5117 USD |
0.5132 USD |
0.5229 USD |
| 2023-10-20 |
0.5197 USD |
620,403.3573 XRP |
0.5206 USD |
0.5092 USD |
0.5128 USD |
0.5214 USD |
| 2023-10-19 |
0.5143 USD |
751,884.9865 XRP |
0.4882 USD |
0.4778 USD |
0.4800 USD |
0.5084 USD |
| 2023-10-18 |
0.4887 USD |
384,887.9129 XRP |
0.4919 USD |
0.4863 USD |
0.4885 USD |
0.4890 USD |
| 2023-10-17 |
0.4912 USD |
250,619.5876 XRP |
0.4980 USD |
0.4851 USD |
0.4906 USD |
0.4905 USD |
| 2023-10-16 |
0.4980 USD |
562,850.6545 XRP |
0.4875 USD |
0.4855 USD |
0.4879 USD |
0.4980 USD |
| 2023-10-15 |
0.4874 USD |
193,110.5205 XRP |
0.4869 USD |
0.4851 USD |
0.4863 USD |
0.4873 USD |
| 2023-10-14 |
0.4861 USD |
168,851.3168 XRP |
0.4857 USD |
0.4838 USD |
0.4845 USD |
0.4873 USD |
| 2023-10-13 |
0.4848 USD |
534,972.7014 XRP |
0.4832 USD |
0.4787 USD |
0.4811 USD |
0.4865 USD |
| 2023-10-12 |
0.4839 USD |
454,443.5107 XRP |
0.4885 USD |
0.4742 USD |
0.4793 USD |
0.4847 USD |
| 2023-10-11 |
0.4885 USD |
507,346.9459 XRP |
0.4970 USD |
0.4795 USD |
0.4845 USD |
0.4879 USD |
| 2023-10-10 |
0.4980 USD |
230,918.1758 XRP |
0.5029 USD |
0.4920 USD |
0.4945 USD |
0.4992 USD |
| 2023-10-09 |
0.5028 USD |
1,027,624.7785 XRP |
0.5174 USD |
0.4892 USD |
0.4993 USD |
0.5026 USD |
| 2023-10-08 |
0.5175 USD |
247,580.2625 XRP |
0.5222 USD |
0.5169 USD |
0.5188 USD |
0.5176 USD |
| 2023-10-07 |
0.5222 USD |
131,787.2495 XRP |
0.5269 USD |
0.5200 USD |
0.5219 USD |
0.5226 USD |
| 2023-10-06 |
0.5269 USD |
284,988.3786 XRP |
0.5227 USD |
0.5180 USD |
0.5204 USD |
0.5273 USD |
| 2023-10-05 |
0.5244 USD |
246,371.2271 XRP |
0.5333 USD |
0.5169 USD |
0.5229 USD |
0.5241 USD |
| 2023-10-04 |
0.5330 USD |
523,047.5718 XRP |
0.5393 USD |
0.5200 USD |
0.5314 USD |
0.5337 USD |
| 2023-10-03 |
0.5350 USD |
278,038.4833 XRP |
0.5133 USD |
0.5061 USD |
0.5088 USD |
0.5270 USD |
| 2023-10-02 |
0.5113 USD |
303,074.3326 XRP |
0.5240 USD |
0.5085 USD |
0.5142 USD |
0.5117 USD |
| 2023-10-01 |
0.5240 USD |
283,246.2193 XRP |
0.5148 USD |
0.5147 USD |
0.5160 USD |
0.5248 USD |
| 2023-09-30 |
0.5166 USD |
244,101.4108 XRP |
0.5216 USD |
0.5137 USD |
0.5163 USD |
0.5165 USD |
| 2023-09-29 |
0.5190 USD |
921,249.4270 XRP |
0.5100 USD |
0.5065 USD |
0.5075 USD |
0.5209 USD |
| 2023-09-28 |
0.5100 USD |
321,118.5279 XRP |
0.4993 USD |
0.4953 USD |
0.4970 USD |
0.5085 USD |