Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
2.9905 USD |
3,067,462.4571 XRP |
3.0124 USD |
2.9715 USD |
3.0021 USD |
3.0142 USD |
| 2025-08-26 |
3.0315 USD |
3,753,864.5178 XRP |
2.8585 USD |
2.8477 USD |
2.8825 USD |
3.0611 USD |
| 2025-08-25 |
2.8609 USD |
5,473,321.4154 XRP |
3.0254 USD |
2.8239 USD |
2.8654 USD |
2.8517 USD |
| 2025-08-24 |
3.0223 USD |
2,364,188.7868 XRP |
3.0477 USD |
2.9869 USD |
3.0156 USD |
3.0296 USD |
| 2025-08-23 |
3.0445 USD |
2,535,965.4309 XRP |
3.0724 USD |
2.9684 USD |
3.0069 USD |
3.0299 USD |
| 2025-08-22 |
3.0850 USD |
6,035,033.9672 XRP |
2.8504 USD |
2.7823 USD |
2.8184 USD |
3.0875 USD |
| 2025-08-21 |
2.8767 USD |
3,197,520.2696 XRP |
2.9506 USD |
2.8506 USD |
2.8871 USD |
2.8837 USD |
| 2025-08-20 |
2.9702 USD |
3,460,190.6009 XRP |
2.8591 USD |
2.8191 USD |
2.8891 USD |
2.9688 USD |
| 2025-08-19 |
2.8634 USD |
3,309,843.0673 XRP |
3.0620 USD |
2.8709 USD |
2.9012 USD |
2.8924 USD |
| 2025-08-18 |
3.0723 USD |
3,438,561.7490 XRP |
3.0895 USD |
2.9428 USD |
2.9707 USD |
3.0829 USD |
| 2025-08-17 |
3.0895 USD |
1,570,552.1802 XRP |
3.1078 USD |
3.0800 USD |
3.1014 USD |
3.1129 USD |
| 2025-08-16 |
3.1055 USD |
1,440,461.4156 XRP |
3.0804 USD |
3.0735 USD |
3.0953 USD |
3.0971 USD |
| 2025-08-15 |
3.0753 USD |
2,473,413.6047 XRP |
3.0825 USD |
3.0053 USD |
3.0421 USD |
3.0979 USD |
| 2025-08-14 |
3.0490 USD |
4,806,034.3359 XRP |
3.2755 USD |
2.9859 USD |
3.0877 USD |
3.0800 USD |
| 2025-08-13 |
3.2885 USD |
4,648,378.6296 XRP |
3.2665 USD |
3.2038 USD |
3.2284 USD |
3.2778 USD |
| 2025-08-12 |
3.2698 USD |
3,174,505.2837 XRP |
3.1289 USD |
3.1055 USD |
3.1310 USD |
3.2751 USD |
| 2025-08-11 |
3.1373 USD |
4,421,029.7688 XRP |
3.1881 USD |
3.1197 USD |
3.1669 USD |
3.1377 USD |
| 2025-08-10 |
3.1744 USD |
1,935,164.1937 XRP |
3.2262 USD |
3.1540 USD |
3.1882 USD |
3.1845 USD |
| 2025-08-09 |
3.2201 USD |
1,888,549.5965 XRP |
3.2842 USD |
3.2098 USD |
3.2621 USD |
3.2264 USD |
| 2025-08-08 |
3.2934 USD |
11,181,635.5646 XRP |
3.3215 USD |
3.2021 USD |
3.2479 USD |
3.2873 USD |
| 2025-08-07 |
3.2923 USD |
5,145,823.5127 XRP |
2.9912 USD |
2.9654 USD |
2.9813 USD |
3.3267 USD |
| 2025-08-06 |
3.0013 USD |
2,879,130.6228 XRP |
2.9638 USD |
2.9032 USD |
2.9188 USD |
2.9987 USD |
| 2025-08-05 |
2.9678 USD |
4,906,543.0357 XRP |
3.0744 USD |
2.9171 USD |
2.9547 USD |
2.9611 USD |
| 2025-08-04 |
3.0811 USD |
3,243,340.8796 XRP |
2.9491 USD |
2.9323 USD |
2.9881 USD |
3.0848 USD |
| 2025-08-03 |
2.9190 USD |
2,571,147.7041 XRP |
2.7697 USD |
2.7300 USD |
2.7936 USD |
2.9293 USD |
| 2025-08-02 |
2.7996 USD |
3,339,848.6334 XRP |
2.9612 USD |
2.7421 USD |
2.8000 USD |
2.8007 USD |
| 2025-08-01 |
2.9661 USD |
6,677,852.1097 XRP |
3.0229 USD |
2.8922 USD |
2.9401 USD |
2.9276 USD |
| 2025-07-31 |
3.0207 USD |
4,441,886.5175 XRP |
3.0962 USD |
3.0288 USD |
3.0667 USD |
3.0503 USD |
| 2025-07-30 |
3.0841 USD |
5,517,258.6321 XRP |
3.1278 USD |
3.0010 USD |
3.0845 USD |
3.0773 USD |
| 2025-07-29 |
3.1207 USD |
4,524,913.9961 XRP |
3.1227 USD |
3.0536 USD |
3.1077 USD |
3.1251 USD |
| 2025-07-28 |
3.1342 USD |
5,861,892.4486 XRP |
3.2398 USD |
3.1122 USD |
3.1610 USD |
3.1447 USD |
| 2025-07-27 |
3.2475 USD |
1,632,559.9243 XRP |
3.1656 USD |
3.1600 USD |
3.1809 USD |
3.2165 USD |
| 2025-07-26 |
3.1665 USD |
2,558,880.7458 XRP |
3.1427 USD |
3.1073 USD |
3.1401 USD |
3.1813 USD |
| 2025-07-25 |
3.1405 USD |
8,762,781.4678 XRP |
3.1468 USD |
3.0000 USD |
3.0466 USD |
3.1445 USD |
| 2025-07-24 |
3.1477 USD |
10,051,959.8329 XRP |
3.1822 USD |
2.9594 USD |
3.0767 USD |
3.1806 USD |
| 2025-07-23 |
3.1754 USD |
16,178,280.6785 XRP |
3.5521 USD |
3.0475 USD |
3.1775 USD |
3.1382 USD |
| 2025-07-22 |
3.5419 USD |
8,240,958.7094 XRP |
3.5516 USD |
3.4221 USD |
3.4771 USD |
3.5288 USD |
| 2025-07-21 |
3.5574 USD |
12,214,991.6964 XRP |
3.4588 USD |
3.4097 USD |
3.4588 USD |
3.5681 USD |
| 2025-07-20 |
3.4602 USD |
7,512,370.7767 XRP |
3.4272 USD |
3.3869 USD |
3.4223 USD |
3.5076 USD |
| 2025-07-19 |
3.4287 USD |
2,552,858.3715 XRP |
3.4165 USD |
3.3564 USD |
3.4152 USD |
3.4287 USD |
| 2025-07-18 |
3.3802 USD |
20,478,872.6837 XRP |
3.4837 USD |
3.3462 USD |
3.4331 USD |
3.3947 USD |
| 2025-07-17 |
3.4527 USD |
21,016,519.9131 XRP |
3.0415 USD |
2.9880 USD |
3.0528 USD |
3.5177 USD |
| 2025-07-16 |
3.0755 USD |
7,130,166.6821 XRP |
2.9201 USD |
2.8777 USD |
2.9075 USD |
3.0634 USD |
| 2025-07-15 |
2.9020 USD |
9,540,916.8249 XRP |
2.9601 USD |
2.8028 USD |
2.8595 USD |
2.8656 USD |
| 2025-07-14 |
2.9464 USD |
16,493,004.0885 XRP |
2.8352 USD |
2.8239 USD |
2.8500 USD |
2.9442 USD |
| 2025-07-13 |
2.8040 USD |
4,418,131.1542 XRP |
2.7402 USD |
2.7258 USD |
2.7565 USD |
2.8001 USD |
| 2025-07-12 |
2.7074 USD |
8,879,084.9215 XRP |
2.7338 USD |
2.6647 USD |
2.7270 USD |
2.6852 USD |
| 2025-07-11 |
2.7337 USD |
15,823,466.7355 XRP |
2.5473 USD |
2.5128 USD |
2.5473 USD |
2.7572 USD |
| 2025-07-10 |
2.5335 USD |
8,874,214.5566 XRP |
2.4058 USD |
2.3944 USD |
2.4196 USD |
2.5038 USD |
| 2025-07-09 |
2.4151 USD |
9,016,452.6592 XRP |
2.3110 USD |
2.2979 USD |
2.3114 USD |
2.4137 USD |