Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
2.0801 USD |
464,560.0111 XRP |
2.0873 USD |
2.0418 USD |
2.0490 USD |
2.0787 USD |
| 2025-04-19 |
2.0876 USD |
566,749.0529 XRP |
2.0628 USD |
2.0572 USD |
2.0646 USD |
2.0891 USD |
| 2025-04-18 |
2.0781 USD |
1,043,285.2271 XRP |
2.0671 USD |
2.0440 USD |
2.0600 USD |
2.0780 USD |
| 2025-04-17 |
2.0688 USD |
1,939,162.1211 XRP |
2.0831 USD |
2.0528 USD |
2.0780 USD |
2.0623 USD |
| 2025-04-16 |
2.0973 USD |
1,905,936.1100 XRP |
2.0841 USD |
2.0353 USD |
2.0747 USD |
2.1108 USD |
| 2025-04-15 |
2.0948 USD |
2,491,627.0731 XRP |
2.1267 USD |
2.0878 USD |
2.1183 USD |
2.0996 USD |
| 2025-04-14 |
2.1350 USD |
2,253,210.6441 XRP |
2.1203 USD |
2.1046 USD |
2.1281 USD |
2.1328 USD |
| 2025-04-13 |
2.1088 USD |
1,923,320.5794 XRP |
2.1600 USD |
2.0866 USD |
2.1125 USD |
2.0903 USD |
| 2025-04-12 |
2.1592 USD |
2,203,580.6082 XRP |
2.0207 USD |
2.0039 USD |
2.0184 USD |
2.1581 USD |
| 2025-04-11 |
2.0228 USD |
2,348,949.7156 XRP |
1.9646 USD |
1.9465 USD |
1.9731 USD |
2.0217 USD |
| 2025-04-10 |
1.9785 USD |
2,200,559.1809 XRP |
2.0546 USD |
1.9214 USD |
1.9540 USD |
1.9719 USD |
| 2025-04-09 |
2.0525 USD |
4,222,170.4077 XRP |
1.7947 USD |
1.7212 USD |
1.7730 USD |
2.0663 USD |
| 2025-04-08 |
1.7934 USD |
2,945,554.2546 XRP |
1.9010 USD |
1.7772 USD |
1.8259 USD |
1.8036 USD |
| 2025-04-07 |
1.8961 USD |
7,438,420.4224 XRP |
1.9219 USD |
1.6120 USD |
1.7097 USD |
1.9300 USD |
| 2025-04-06 |
1.9492 USD |
2,159,910.9894 XRP |
2.1439 USD |
1.9383 USD |
1.9922 USD |
1.9543 USD |
| 2025-04-05 |
2.1327 USD |
633,723.6700 XRP |
2.1277 USD |
2.1133 USD |
2.1232 USD |
2.1332 USD |
| 2025-04-04 |
2.1234 USD |
1,795,717.9740 XRP |
2.0618 USD |
2.0166 USD |
2.0515 USD |
2.1355 USD |
| 2025-04-03 |
2.0634 USD |
2,185,648.4974 XRP |
2.0243 USD |
1.9592 USD |
2.0102 USD |
2.0587 USD |
| 2025-04-02 |
2.0914 USD |
1,620,525.7265 XRP |
2.1394 USD |
2.0690 USD |
2.0851 USD |
2.1246 USD |
| 2025-04-01 |
2.1300 USD |
1,729,553.8914 XRP |
2.0882 USD |
2.0655 USD |
2.0842 USD |
2.1437 USD |
| 2025-03-31 |
2.0864 USD |
1,420,093.7153 XRP |
2.1359 USD |
2.0225 USD |
2.0722 USD |
2.0828 USD |
| 2025-03-30 |
2.1099 USD |
867,418.8413 XRP |
2.1355 USD |
2.1155 USD |
2.1371 USD |
2.1317 USD |
| 2025-03-29 |
2.1055 USD |
1,340,778.0971 XRP |
2.2070 USD |
2.0600 USD |
2.0900 USD |
2.1316 USD |
| 2025-03-28 |
2.2014 USD |
1,930,272.6285 XRP |
2.3412 USD |
2.1531 USD |
2.1831 USD |
2.2049 USD |
| 2025-03-27 |
2.3376 USD |
914,791.3585 XRP |
2.3496 USD |
2.3029 USD |
2.3403 USD |
2.3503 USD |
| 2025-03-26 |
2.3435 USD |
979,541.0129 XRP |
2.4497 USD |
2.3361 USD |
2.3665 USD |
2.3449 USD |
| 2025-03-25 |
2.4495 USD |
794,598.6193 XRP |
2.4504 USD |
2.4099 USD |
2.4264 USD |
2.4465 USD |
| 2025-03-24 |
2.4460 USD |
1,412,610.8377 XRP |
2.4401 USD |
2.4148 USD |
2.4341 USD |
2.4616 USD |
| 2025-03-23 |
2.4300 USD |
494,465.8637 XRP |
2.3707 USD |
2.3679 USD |
2.3791 USD |
2.4177 USD |
| 2025-03-22 |
2.3691 USD |
486,771.3508 XRP |
2.3800 USD |
2.3665 USD |
2.3790 USD |
2.3730 USD |
| 2025-03-21 |
2.3779 USD |
883,389.3086 XRP |
2.4329 USD |
2.3567 USD |
2.3853 USD |
2.3983 USD |
| 2025-03-20 |
2.4308 USD |
1,588,381.9378 XRP |
2.5460 USD |
2.3889 USD |
2.4309 USD |
2.4476 USD |
| 2025-03-19 |
2.5520 USD |
4,223,222.5064 XRP |
2.2859 USD |
2.2665 USD |
2.2802 USD |
2.5330 USD |
| 2025-03-18 |
2.2859 USD |
1,423,650.9824 XRP |
2.3399 USD |
2.2234 USD |
2.2474 USD |
2.2830 USD |
| 2025-03-17 |
2.3460 USD |
1,022,528.3982 XRP |
2.2952 USD |
2.2919 USD |
2.3345 USD |
2.3444 USD |
| 2025-03-16 |
2.3219 USD |
988,454.7801 XRP |
2.3936 USD |
2.2679 USD |
2.3028 USD |
2.3081 USD |
| 2025-03-15 |
2.3872 USD |
1,367,837.9293 XRP |
2.3540 USD |
2.3540 USD |
2.3880 USD |
2.4027 USD |
| 2025-03-14 |
2.3555 USD |
2,057,265.5565 XRP |
2.2506 USD |
2.2363 USD |
2.2741 USD |
2.3530 USD |
| 2025-03-13 |
2.2519 USD |
2,539,040.6806 XRP |
2.2387 USD |
2.2136 USD |
2.2340 USD |
2.2679 USD |
| 2025-03-12 |
2.2236 USD |
2,284,809.6546 XRP |
2.1705 USD |
2.1331 USD |
2.1680 USD |
2.2310 USD |
| 2025-03-11 |
2.1731 USD |
5,868,987.9826 XRP |
2.0185 USD |
1.9000 USD |
2.0239 USD |
2.1954 USD |
| 2025-03-10 |
2.0484 USD |
4,347,635.8649 XRP |
2.1333 USD |
1.9924 USD |
2.0799 USD |
2.0483 USD |
| 2025-03-09 |
2.1264 USD |
2,866,863.2544 XRP |
2.3238 USD |
2.0842 USD |
2.1436 USD |
2.1317 USD |
| 2025-03-08 |
2.3424 USD |
1,580,766.4703 XRP |
2.3839 USD |
2.3024 USD |
2.3402 USD |
2.3441 USD |
| 2025-03-07 |
2.3739 USD |
4,918,432.7092 XRP |
2.6002 USD |
2.3429 USD |
2.4025 USD |
2.3960 USD |
| 2025-03-06 |
2.6223 USD |
2,831,426.7396 XRP |
2.5024 USD |
2.4706 USD |
2.5082 USD |
2.5998 USD |
| 2025-03-05 |
2.4991 USD |
1,767,424.7960 XRP |
2.4540 USD |
2.4099 USD |
2.4480 USD |
2.5100 USD |
| 2025-03-04 |
2.4589 USD |
4,489,514.5895 XRP |
2.3798 USD |
2.2110 USD |
2.3076 USD |
2.4512 USD |
| 2025-03-03 |
2.3791 USD |
5,251,621.0454 XRP |
2.9392 USD |
2.2983 USD |
2.4166 USD |
2.3149 USD |
| 2025-03-02 |
2.9324 USD |
8,352,263.8390 XRP |
2.1901 USD |
2.1750 USD |
2.1966 USD |
2.9126 USD |