Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-07 |
2.1997 USD |
1,189,810.0969 XRP |
2.3027 USD |
2.1816 USD |
2.2081 USD |
2.1918 USD |
| 2026-01-06 |
2.2753 USD |
4,476,752.8002 XRP |
2.3477 USD |
2.2042 USD |
2.2550 USD |
2.2825 USD |
| 2026-01-05 |
2.3352 USD |
3,941,775.7512 XRP |
2.0898 USD |
2.0875 USD |
2.1151 USD |
2.3354 USD |
| 2026-01-04 |
2.0904 USD |
1,249,818.8078 XRP |
2.0184 USD |
2.0148 USD |
2.0355 USD |
2.0824 USD |
| 2026-01-03 |
2.0055 USD |
862,700.8676 XRP |
2.0068 USD |
1.9841 USD |
2.0041 USD |
2.0089 USD |
| 2026-01-02 |
2.0138 USD |
2,808,319.8653 XRP |
1.8778 USD |
1.8662 USD |
1.8751 USD |
2.0136 USD |
| 2026-01-01 |
1.8674 USD |
1,340,976.9559 XRP |
1.8382 USD |
1.8235 USD |
1.8307 USD |
1.8693 USD |
| 2025-12-31 |
1.8386 USD |
1,959,008.8249 XRP |
1.8766 USD |
1.8094 USD |
1.8306 USD |
1.8271 USD |
| 2025-12-30 |
1.8680 USD |
2,421,263.4987 XRP |
1.8487 USD |
1.8421 USD |
1.8492 USD |
1.8671 USD |
| 2025-12-29 |
1.8554 USD |
2,614,157.5535 XRP |
1.8633 USD |
1.8528 USD |
1.8643 USD |
1.8530 USD |
| 2025-12-28 |
1.8694 USD |
495,240.8684 XRP |
1.8720 USD |
1.8519 USD |
1.8588 USD |
1.8673 USD |
| 2025-12-27 |
1.8630 USD |
378,944.5705 XRP |
1.8427 USD |
1.8400 USD |
1.8447 USD |
1.8611 USD |
| 2025-12-26 |
1.8447 USD |
4,138,358.2813 XRP |
1.8309 USD |
1.8238 USD |
1.8363 USD |
1.8447 USD |
| 2025-12-25 |
1.8600 USD |
1,082,060.7432 XRP |
1.8606 USD |
1.8529 USD |
1.8638 USD |
1.8646 USD |
| 2025-12-24 |
1.8613 USD |
2,394,403.0658 XRP |
1.8722 USD |
1.8352 USD |
1.8516 USD |
1.8552 USD |
| 2025-12-23 |
1.8810 USD |
1,662,215.0970 XRP |
1.9031 USD |
1.8635 USD |
1.8812 USD |
1.8810 USD |
| 2025-12-22 |
1.8946 USD |
2,170,474.8557 XRP |
1.9217 USD |
1.8900 USD |
1.9047 USD |
1.8963 USD |
| 2025-12-21 |
1.9160 USD |
587,021.0328 XRP |
1.9331 USD |
1.8952 USD |
1.9081 USD |
1.9123 USD |
| 2025-12-20 |
1.9247 USD |
1,108,579.8682 XRP |
1.9085 USD |
1.8921 USD |
1.9016 USD |
1.9238 USD |
| 2025-12-19 |
1.9099 USD |
4,255,256.9291 XRP |
1.8061 USD |
1.7700 USD |
1.7921 USD |
1.9014 USD |
| 2025-12-18 |
1.8063 USD |
3,192,456.3937 XRP |
1.8616 USD |
1.8000 USD |
1.8220 USD |
1.8179 USD |
| 2025-12-17 |
1.8578 USD |
1,980,610.9362 XRP |
1.9295 USD |
1.8700 USD |
1.9004 USD |
1.8722 USD |
| 2025-12-16 |
1.9252 USD |
2,972,238.5045 XRP |
1.8980 USD |
1.8520 USD |
1.8727 USD |
1.9266 USD |
| 2025-12-15 |
1.8870 USD |
1,876,702.5246 XRP |
1.9779 USD |
1.8900 USD |
1.9149 USD |
1.8912 USD |
| 2025-12-14 |
1.9887 USD |
557,123.1607 XRP |
2.0236 USD |
1.9838 USD |
1.9966 USD |
1.9937 USD |
| 2025-12-13 |
2.0223 USD |
585,984.0063 XRP |
2.0074 USD |
2.0068 USD |
2.0139 USD |
2.0230 USD |
| 2025-12-12 |
2.0014 USD |
1,898,867.1554 XRP |
2.0345 USD |
1.9702 USD |
2.0025 USD |
2.0020 USD |
| 2025-12-11 |
2.0419 USD |
2,646,865.0165 XRP |
2.0424 USD |
1.9779 USD |
1.9993 USD |
2.0245 USD |
| 2025-12-10 |
2.0580 USD |
2,966,374.2030 XRP |
2.1066 USD |
2.0372 USD |
2.0689 USD |
2.0634 USD |
| 2025-12-09 |
2.1050 USD |
2,536,540.4321 XRP |
2.0723 USD |
2.0417 USD |
2.0562 USD |
2.1004 USD |
| 2025-12-08 |
2.0783 USD |
2,817,794.9140 XRP |
2.0457 USD |
2.0327 USD |
2.0495 USD |
2.0883 USD |
| 2025-12-07 |
2.0381 USD |
1,996,675.8751 XRP |
2.0312 USD |
1.9904 USD |
2.0328 USD |
2.0304 USD |
| 2025-12-06 |
2.0301 USD |
844,720.3573 XRP |
2.0351 USD |
2.0169 USD |
2.0283 USD |
2.0334 USD |
| 2025-12-05 |
2.0315 USD |
1,882,981.1515 XRP |
2.0963 USD |
2.0137 USD |
2.0332 USD |
2.0334 USD |
| 2025-12-04 |
2.0944 USD |
2,469,121.2515 XRP |
2.1978 USD |
2.0700 USD |
2.1060 USD |
2.0984 USD |
| 2025-12-03 |
2.1894 USD |
2,129,835.1379 XRP |
2.1530 USD |
2.1421 USD |
2.1590 USD |
2.1858 USD |
| 2025-12-02 |
2.1629 USD |
3,511,254.8807 XRP |
2.0314 USD |
1.9954 USD |
2.0178 USD |
2.1708 USD |
| 2025-12-01 |
2.0281 USD |
4,759,923.5593 XRP |
2.1557 USD |
1.9836 USD |
2.0046 USD |
2.0265 USD |
| 2025-11-30 |
2.1923 USD |
348,946.9858 XRP |
2.2025 USD |
2.1830 USD |
2.1921 USD |
2.1979 USD |
| 2025-11-29 |
2.2018 USD |
1,414,851.6070 XRP |
2.1797 USD |
2.1671 USD |
2.1829 USD |
2.2069 USD |
| 2025-11-28 |
2.1848 USD |
3,802,632.0308 XRP |
2.1999 USD |
2.1569 USD |
2.1802 USD |
2.1888 USD |
| 2025-11-27 |
2.2146 USD |
1,126,222.7880 XRP |
2.2230 USD |
2.1728 USD |
2.1828 USD |
2.2138 USD |
| 2025-11-26 |
2.2237 USD |
2,150,272.0472 XRP |
2.2003 USD |
2.1442 USD |
2.1667 USD |
2.2319 USD |
| 2025-11-25 |
2.1971 USD |
4,792,624.5284 XRP |
2.2268 USD |
2.1480 USD |
2.1844 USD |
2.2072 USD |
| 2025-11-24 |
2.2218 USD |
6,442,396.2369 XRP |
2.0476 USD |
2.0239 USD |
2.0618 USD |
2.2184 USD |
| 2025-11-23 |
2.0657 USD |
2,322,799.1339 XRP |
1.9494 USD |
1.9489 USD |
1.9603 USD |
2.0785 USD |
| 2025-11-22 |
1.9290 USD |
1,939,086.6130 XRP |
1.9495 USD |
1.8886 USD |
1.9102 USD |
1.9310 USD |
| 2025-11-21 |
1.9319 USD |
7,468,337.7879 XRP |
1.9947 USD |
1.8184 USD |
1.9107 USD |
1.9473 USD |
| 2025-11-20 |
2.0060 USD |
5,784,779.1044 XRP |
2.1074 USD |
1.9730 USD |
2.0066 USD |
2.0402 USD |
| 2025-11-19 |
2.0863 USD |
4,421,086.2275 XRP |
2.2162 USD |
2.0235 USD |
2.0484 USD |
2.0892 USD |