Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-27 |
1.3997 USD |
868,071.5255 XRP |
1.4338 USD |
1.3844 USD |
1.3911 USD |
1.3971 USD |
| 2026-04-26 |
1.4338 USD |
288,569.5068 XRP |
1.4245 USD |
1.4182 USD |
1.4222 USD |
1.4280 USD |
| 2026-04-25 |
1.4249 USD |
227,387.0320 XRP |
1.4340 USD |
1.4192 USD |
1.4221 USD |
1.4250 USD |
| 2026-04-24 |
1.4332 USD |
555,065.2379 XRP |
1.4385 USD |
1.4248 USD |
1.4314 USD |
1.4325 USD |
| 2026-04-23 |
1.4399 USD |
883,352.1751 XRP |
1.4299 USD |
1.4098 USD |
1.4172 USD |
1.4371 USD |
| 2026-04-22 |
1.4302 USD |
868,140.5536 XRP |
1.4345 USD |
1.4274 USD |
1.4322 USD |
1.4386 USD |
| 2026-04-21 |
1.4323 USD |
754,354.0169 XRP |
1.4241 USD |
1.4126 USD |
1.4239 USD |
1.4228 USD |
| 2026-04-20 |
1.4241 USD |
1,208,282.0024 XRP |
1.3948 USD |
1.3942 USD |
1.4083 USD |
1.4264 USD |
| 2026-04-19 |
1.3967 USD |
897,946.2131 XRP |
1.4336 USD |
1.3924 USD |
1.4108 USD |
1.4000 USD |
| 2026-04-18 |
1.4376 USD |
838,534.3089 XRP |
1.4768 USD |
1.4245 USD |
1.4305 USD |
1.4356 USD |
| 2026-04-17 |
1.4765 USD |
1,941,531.3859 XRP |
1.4538 USD |
1.4233 USD |
1.4316 USD |
1.4849 USD |
| 2026-04-16 |
1.4532 USD |
1,711,737.0939 XRP |
1.3916 USD |
1.3879 USD |
1.3977 USD |
1.4522 USD |
| 2026-04-15 |
1.3916 USD |
1,083,735.8238 XRP |
1.3617 USD |
1.3480 USD |
1.3566 USD |
1.3948 USD |
| 2026-04-14 |
1.3622 USD |
1,169,795.1655 XRP |
1.3766 USD |
1.3533 USD |
1.3616 USD |
1.3597 USD |
| 2026-04-13 |
1.3770 USD |
1,398,072.8323 XRP |
1.3243 USD |
1.3194 USD |
1.3270 USD |
1.3749 USD |
| 2026-04-12 |
1.3255 USD |
836,621.2432 XRP |
1.3556 USD |
1.3201 USD |
1.3254 USD |
1.3285 USD |
| 2026-04-11 |
1.3561 USD |
778,663.8138 XRP |
1.3566 USD |
1.3405 USD |
1.3453 USD |
1.3620 USD |
| 2026-04-10 |
1.3562 USD |
1,093,870.2941 XRP |
1.3437 USD |
1.3350 USD |
1.3405 USD |
1.3568 USD |
| 2026-04-09 |
1.3432 USD |
1,099,331.7997 XRP |
1.3432 USD |
1.3225 USD |
1.3320 USD |
1.3526 USD |
| 2026-04-08 |
1.3435 USD |
1,642,590.4150 XRP |
1.3798 USD |
1.3447 USD |
1.3522 USD |
1.3452 USD |
| 2026-04-07 |
1.3794 USD |
2,142,878.5853 XRP |
1.3209 USD |
1.2950 USD |
1.3012 USD |
1.3730 USD |
| 2026-04-06 |
1.3209 USD |
963,949.6709 XRP |
1.3250 USD |
1.3199 USD |
1.3330 USD |
1.3199 USD |
| 2026-04-05 |
1.3250 USD |
688,031.8712 XRP |
1.3159 USD |
1.2801 USD |
1.2900 USD |
1.3123 USD |
| 2026-04-04 |
1.3157 USD |
300,218.4919 XRP |
1.3179 USD |
1.3067 USD |
1.3114 USD |
1.3169 USD |
| 2026-04-03 |
1.3182 USD |
792,219.4175 XRP |
1.3190 USD |
1.3027 USD |
1.3170 USD |
1.3168 USD |
| 2026-04-02 |
1.3185 USD |
1,377,616.6990 XRP |
1.3476 USD |
1.2811 USD |
1.2942 USD |
1.3180 USD |
| 2026-04-01 |
1.3481 USD |
720,184.2686 XRP |
1.3403 USD |
1.3308 USD |
1.3370 USD |
1.3488 USD |
| 2026-03-31 |
1.3398 USD |
1,721,968.1199 XRP |
1.3233 USD |
1.3041 USD |
1.3119 USD |
1.3340 USD |
| 2026-03-30 |
1.3225 USD |
1,093,079.5927 XRP |
1.3265 USD |
1.3161 USD |
1.3253 USD |
1.3281 USD |
| 2026-03-29 |
1.3279 USD |
404,609.8363 XRP |
1.3328 USD |
1.2965 USD |
1.3230 USD |
1.3179 USD |
| 2026-03-28 |
1.3328 USD |
473,841.9327 XRP |
1.3247 USD |
1.3188 USD |
1.3259 USD |
1.3405 USD |
| 2026-03-27 |
1.3247 USD |
1,305,349.4203 XRP |
1.3603 USD |
1.3180 USD |
1.3252 USD |
1.3237 USD |
| 2026-03-26 |
1.3606 USD |
1,130,992.6018 XRP |
1.4141 USD |
1.3362 USD |
1.3507 USD |
1.3617 USD |
| 2026-03-25 |
1.4147 USD |
794,016.8058 XRP |
1.4155 USD |
1.4028 USD |
1.4137 USD |
1.4177 USD |
| 2026-03-24 |
1.4160 USD |
671,238.2400 XRP |
1.4326 USD |
1.3840 USD |
1.3927 USD |
1.4109 USD |
| 2026-03-23 |
1.4326 USD |
1,460,595.2250 XRP |
1.3852 USD |
1.3619 USD |
1.3708 USD |
1.4292 USD |
| 2026-03-22 |
1.3849 USD |
696,452.1206 XRP |
1.4087 USD |
1.3721 USD |
1.3872 USD |
1.3908 USD |
| 2026-03-21 |
1.4267 USD |
418,998.4145 XRP |
1.4453 USD |
1.4341 USD |
1.4380 USD |
1.4396 USD |
| 2026-03-20 |
1.4451 USD |
1,074,621.9687 XRP |
1.4470 USD |
1.4240 USD |
1.4366 USD |
1.4478 USD |
| 2026-03-19 |
1.4456 USD |
871,126.2711 XRP |
1.4645 USD |
1.4224 USD |
1.4365 USD |
1.4484 USD |
| 2026-03-18 |
1.4625 USD |
1,479,507.6656 XRP |
1.5185 USD |
1.4363 USD |
1.4476 USD |
1.4619 USD |
| 2026-03-17 |
1.5189 USD |
3,346,744.2999 XRP |
1.5441 USD |
1.4948 USD |
1.5128 USD |
1.5282 USD |
| 2026-03-16 |
1.5441 USD |
1,990,169.9733 XRP |
1.4486 USD |
1.4363 USD |
1.4494 USD |
1.5506 USD |
| 2026-03-15 |
1.4470 USD |
521,135.9977 XRP |
1.4074 USD |
1.4033 USD |
1.4069 USD |
1.4538 USD |
| 2026-03-14 |
1.4060 USD |
329,212.2376 XRP |
1.3995 USD |
1.3859 USD |
1.3909 USD |
1.3983 USD |
| 2026-03-13 |
1.3988 USD |
1,382,037.9236 XRP |
1.3850 USD |
1.3834 USD |
1.4005 USD |
1.3947 USD |
| 2026-03-12 |
1.3850 USD |
485,993.4867 XRP |
1.3842 USD |
1.3663 USD |
1.3714 USD |
1.3785 USD |
| 2026-03-11 |
1.3840 USD |
719,036.5780 XRP |
1.3871 USD |
1.3709 USD |
1.3791 USD |
1.3903 USD |
| 2026-03-10 |
1.3869 USD |
1,337,602.9213 XRP |
1.3629 USD |
1.3610 USD |
1.3742 USD |
1.3843 USD |
| 2026-03-09 |
1.3624 USD |
911,054.5649 XRP |
1.3395 USD |
1.3350 USD |
1.3449 USD |
1.3641 USD |