Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.6326 USD |
697,661.3217 XRP |
0.6250 USD |
0.6090 USD |
0.6155 USD |
0.6292 USD |
| 2024-03-28 |
0.6241 USD |
891,443.6780 XRP |
0.6120 USD |
0.6041 USD |
0.6095 USD |
0.6247 USD |
| 2024-03-27 |
0.6140 USD |
1,068,783.0677 XRP |
0.6330 USD |
0.6064 USD |
0.6145 USD |
0.6142 USD |
| 2024-03-26 |
0.6329 USD |
833,882.4787 XRP |
0.6407 USD |
0.6258 USD |
0.6331 USD |
0.6328 USD |
| 2024-03-25 |
0.6431 USD |
647,923.8386 XRP |
0.6337 USD |
0.6265 USD |
0.6312 USD |
0.6446 USD |
| 2024-03-24 |
0.6344 USD |
464,328.7485 XRP |
0.6171 USD |
0.6142 USD |
0.6190 USD |
0.6336 USD |
| 2024-03-23 |
0.6234 USD |
460,954.8152 XRP |
0.6121 USD |
0.6120 USD |
0.6138 USD |
0.6213 USD |
| 2024-03-22 |
0.6085 USD |
900,742.3037 XRP |
0.6410 USD |
0.5991 USD |
0.6077 USD |
0.6101 USD |
| 2024-03-21 |
0.6401 USD |
1,150,866.0748 XRP |
0.6120 USD |
0.5983 USD |
0.6071 USD |
0.6376 USD |
| 2024-03-20 |
0.6118 USD |
1,395,111.9381 XRP |
0.5849 USD |
0.5700 USD |
0.5809 USD |
0.6146 USD |
| 2024-03-19 |
0.5842 USD |
1,574,058.0229 XRP |
0.6465 USD |
0.5795 USD |
0.5921 USD |
0.5861 USD |
| 2024-03-18 |
0.6497 USD |
793,867.8259 XRP |
0.6193 USD |
0.5950 USD |
0.6038 USD |
0.6340 USD |
| 2024-03-17 |
0.6166 USD |
501,938.7060 XRP |
0.6027 USD |
0.5864 USD |
0.6017 USD |
0.6211 USD |
| 2024-03-16 |
0.6047 USD |
629,695.4428 XRP |
0.6340 USD |
0.5978 USD |
0.6108 USD |
0.6049 USD |
| 2024-03-15 |
0.6315 USD |
1,777,296.1956 XRP |
0.6702 USD |
0.5928 USD |
0.6226 USD |
0.6331 USD |
| 2024-03-14 |
0.6679 USD |
1,504,435.6048 XRP |
0.6896 USD |
0.6396 USD |
0.6639 USD |
0.6667 USD |
| 2024-03-13 |
0.6880 USD |
1,782,029.6898 XRP |
0.6881 USD |
0.6699 USD |
0.6818 USD |
0.6866 USD |
| 2024-03-12 |
0.6885 USD |
1,688,798.3100 XRP |
0.7232 USD |
0.6596 USD |
0.6873 USD |
0.6861 USD |
| 2024-03-11 |
0.7247 USD |
3,381,673.6615 XRP |
0.6087 USD |
0.5843 USD |
0.6028 USD |
0.7262 USD |
| 2024-03-10 |
0.6029 USD |
864,291.7993 XRP |
0.6219 USD |
0.6048 USD |
0.6140 USD |
0.6113 USD |
| 2024-03-09 |
0.6238 USD |
845,259.0194 XRP |
0.6215 USD |
0.6130 USD |
0.6203 USD |
0.6256 USD |
| 2024-03-08 |
0.6236 USD |
1,347,628.3911 XRP |
0.6287 USD |
0.6018 USD |
0.6229 USD |
0.6210 USD |
| 2024-03-07 |
0.6326 USD |
1,154,395.3226 XRP |
0.6125 USD |
0.6071 USD |
0.6164 USD |
0.6335 USD |
| 2024-03-06 |
0.6139 USD |
1,286,798.0064 XRP |
0.5918 USD |
0.5758 USD |
0.5856 USD |
0.6125 USD |
| 2024-03-05 |
0.5919 USD |
1,975,425.6018 XRP |
0.6483 USD |
0.5611 USD |
0.6109 USD |
0.6109 USD |
| 2024-03-04 |
0.6527 USD |
1,546,764.0183 XRP |
0.6275 USD |
0.6185 USD |
0.6319 USD |
0.6532 USD |
| 2024-03-03 |
0.6254 USD |
1,087,269.7043 XRP |
0.6456 USD |
0.6083 USD |
0.6182 USD |
0.6283 USD |
| 2024-03-02 |
0.6404 USD |
2,356,145.6636 XRP |
0.6041 USD |
0.6032 USD |
0.6290 USD |
0.6364 USD |
| 2024-03-01 |
0.6054 USD |
940,008.3006 XRP |
0.5860 USD |
0.5834 USD |
0.5908 USD |
0.6058 USD |
| 2024-02-29 |
0.5885 USD |
1,417,268.1421 XRP |
0.5764 USD |
0.5680 USD |
0.5764 USD |
0.5847 USD |
| 2024-02-28 |
0.5759 USD |
1,865,165.4495 XRP |
0.5867 USD |
0.5303 USD |
0.5687 USD |
0.5735 USD |
| 2024-02-27 |
0.5883 USD |
1,047,634.7741 XRP |
0.5520 USD |
0.5479 USD |
0.5520 USD |
0.5836 USD |
| 2024-02-26 |
0.5519 USD |
539,330.0228 XRP |
0.5426 USD |
0.5292 USD |
0.5321 USD |
0.5509 USD |
| 2024-02-25 |
0.5442 USD |
216,178.3790 XRP |
0.5451 USD |
0.5419 USD |
0.5441 USD |
0.5449 USD |
| 2024-02-24 |
0.5453 USD |
232,063.7131 XRP |
0.5348 USD |
0.5293 USD |
0.5347 USD |
0.5457 USD |
| 2024-02-23 |
0.5362 USD |
348,758.2518 XRP |
0.5414 USD |
0.5261 USD |
0.5340 USD |
0.5352 USD |
| 2024-02-22 |
0.5412 USD |
385,509.0634 XRP |
0.5491 USD |
0.5370 USD |
0.5426 USD |
0.5439 USD |
| 2024-02-21 |
0.5495 USD |
469,026.8455 XRP |
0.5631 USD |
0.5335 USD |
0.5400 USD |
0.5466 USD |
| 2024-02-20 |
0.5648 USD |
1,449,555.5639 XRP |
0.5631 USD |
0.5450 USD |
0.5527 USD |
0.5648 USD |
| 2024-02-19 |
0.5637 USD |
390,777.3884 XRP |
0.5563 USD |
0.5543 USD |
0.5593 USD |
0.5665 USD |
| 2024-02-18 |
0.5600 USD |
282,620.0452 XRP |
0.5499 USD |
0.5484 USD |
0.5506 USD |
0.5598 USD |
| 2024-02-17 |
0.5507 USD |
366,236.6345 XRP |
0.5649 USD |
0.5400 USD |
0.5471 USD |
0.5501 USD |
| 2024-02-16 |
0.5648 USD |
977,319.7403 XRP |
0.5626 USD |
0.5531 USD |
0.5609 USD |
0.5646 USD |
| 2024-02-15 |
0.5633 USD |
959,694.6500 XRP |
0.5385 USD |
0.5382 USD |
0.5441 USD |
0.5616 USD |
| 2024-02-14 |
0.5389 USD |
859,347.6428 XRP |
0.5251 USD |
0.5204 USD |
0.5230 USD |
0.5387 USD |
| 2024-02-13 |
0.5252 USD |
384,450.8102 XRP |
0.5317 USD |
0.5150 USD |
0.5203 USD |
0.5263 USD |
| 2024-02-12 |
0.5317 USD |
636,418.5059 XRP |
0.5261 USD |
0.5150 USD |
0.5170 USD |
0.5312 USD |
| 2024-02-11 |
0.5255 USD |
275,998.6761 XRP |
0.5245 USD |
0.5223 USD |
0.5238 USD |
0.5251 USD |
| 2024-02-10 |
0.5241 USD |
202,471.7699 XRP |
0.5264 USD |
0.5198 USD |
0.5216 USD |
0.5244 USD |
| 2024-02-09 |
0.5254 USD |
347,831.6618 XRP |
0.5151 USD |
0.5140 USD |
0.5153 USD |
0.5263 USD |