Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-08 |
1.3425 USD |
656,207.6061 XRP |
1.3568 USD |
1.3228 USD |
1.3453 USD |
1.3451 USD |
| 2026-03-07 |
1.3569 USD |
339,243.1459 XRP |
1.3633 USD |
1.3480 USD |
1.3567 USD |
1.3542 USD |
| 2026-03-06 |
1.3637 USD |
1,035,349.9830 XRP |
1.4036 USD |
1.3457 USD |
1.3594 USD |
1.3697 USD |
| 2026-03-05 |
1.4029 USD |
1,843,316.6858 XRP |
1.4317 USD |
1.3965 USD |
1.4091 USD |
1.4075 USD |
| 2026-03-04 |
1.4493 USD |
2,027,417.2599 XRP |
1.3600 USD |
1.3455 USD |
1.3560 USD |
1.4597 USD |
| 2026-03-03 |
1.3709 USD |
729,623.2572 XRP |
1.3899 USD |
1.3366 USD |
1.3520 USD |
1.3691 USD |
| 2026-03-02 |
1.3949 USD |
1,437,331.5325 XRP |
1.3521 USD |
1.3344 USD |
1.3494 USD |
1.4018 USD |
| 2026-03-01 |
1.3517 USD |
1,001,129.4315 XRP |
1.3774 USD |
1.3377 USD |
1.3569 USD |
1.3564 USD |
| 2026-02-28 |
1.3788 USD |
2,156,767.2640 XRP |
1.3561 USD |
1.2708 USD |
1.2895 USD |
1.3809 USD |
| 2026-02-27 |
1.3477 USD |
3,212,808.6951 XRP |
1.4018 USD |
1.3386 USD |
1.3584 USD |
1.3573 USD |
| 2026-02-26 |
1.4006 USD |
1,945,518.3331 XRP |
1.4337 USD |
1.3826 USD |
1.3966 USD |
1.4016 USD |
| 2026-02-25 |
1.4733 USD |
1,184,235.1208 XRP |
1.3481 USD |
1.3417 USD |
1.3513 USD |
1.4667 USD |
| 2026-02-24 |
1.3496 USD |
1,271,291.5036 XRP |
1.3515 USD |
1.3127 USD |
1.3308 USD |
1.3533 USD |
| 2026-02-23 |
1.3505 USD |
1,684,508.4557 XRP |
1.3936 USD |
1.3300 USD |
1.3416 USD |
1.3554 USD |
| 2026-02-22 |
1.3837 USD |
476,495.9379 XRP |
1.4302 USD |
1.3835 USD |
1.3905 USD |
1.3866 USD |
| 2026-02-21 |
1.4428 USD |
1,134,444.2894 XRP |
1.4287 USD |
1.4199 USD |
1.4242 USD |
1.4484 USD |
| 2026-02-20 |
1.4278 USD |
1,104,388.6805 XRP |
1.4063 USD |
1.3776 USD |
1.4041 USD |
1.4299 USD |
| 2026-02-19 |
1.4092 USD |
778,458.7405 XRP |
1.4218 USD |
1.3818 USD |
1.3980 USD |
1.3953 USD |
| 2026-02-18 |
1.4179 USD |
2,007,349.7349 XRP |
1.4740 USD |
1.4159 USD |
1.4280 USD |
1.4195 USD |
| 2026-02-17 |
1.4800 USD |
946,874.0828 XRP |
1.4866 USD |
1.4267 USD |
1.4564 USD |
1.4834 USD |
| 2026-02-16 |
1.4835 USD |
837,690.7603 XRP |
1.4739 USD |
1.4483 USD |
1.4615 USD |
1.4850 USD |
| 2026-02-15 |
1.4653 USD |
1,637,400.6591 XRP |
1.5090 USD |
1.4447 USD |
1.4650 USD |
1.4618 USD |
| 2026-02-14 |
1.5003 USD |
1,219,573.0290 XRP |
1.4064 USD |
1.4049 USD |
1.4143 USD |
1.5006 USD |
| 2026-02-13 |
1.4157 USD |
741,264.2149 XRP |
1.3622 USD |
1.3480 USD |
1.3566 USD |
1.4150 USD |
| 2026-02-12 |
1.3511 USD |
583,366.4041 XRP |
1.3681 USD |
1.3469 USD |
1.3772 USD |
1.3514 USD |
| 2026-02-11 |
1.3877 USD |
1,061,440.5053 XRP |
1.3993 USD |
1.3421 USD |
1.3632 USD |
1.3806 USD |
| 2026-02-10 |
1.3946 USD |
814,611.9952 XRP |
1.4362 USD |
1.3916 USD |
1.4008 USD |
1.3934 USD |
| 2026-02-09 |
1.4388 USD |
1,339,994.4635 XRP |
1.4313 USD |
1.3724 USD |
1.3958 USD |
1.4551 USD |
| 2026-02-08 |
1.4637 USD |
412,108.4142 XRP |
1.4229 USD |
1.4098 USD |
1.4191 USD |
1.4606 USD |
| 2026-02-07 |
1.4171 USD |
1,433,124.3367 XRP |
1.4697 USD |
1.3845 USD |
1.4017 USD |
1.4081 USD |
| 2026-02-06 |
1.4576 USD |
6,413,181.7162 XRP |
1.2127 USD |
1.1200 USD |
1.2330 USD |
1.4573 USD |
| 2026-02-05 |
1.2328 USD |
5,656,155.7882 XRP |
1.5084 USD |
1.2152 USD |
1.2812 USD |
1.2471 USD |
| 2026-02-04 |
1.5359 USD |
2,249,190.7358 XRP |
1.5756 USD |
1.5016 USD |
1.5362 USD |
1.5511 USD |
| 2026-02-03 |
1.5637 USD |
1,231,250.8610 XRP |
1.6193 USD |
1.5285 USD |
1.5625 USD |
1.5292 USD |
| 2026-02-02 |
1.6422 USD |
3,014,845.3191 XRP |
1.5878 USD |
1.5298 USD |
1.5752 USD |
1.6419 USD |
| 2026-02-01 |
1.5922 USD |
1,494,638.0645 XRP |
1.6456 USD |
1.5758 USD |
1.6005 USD |
1.5984 USD |
| 2026-01-31 |
1.6073 USD |
4,710,817.1348 XRP |
1.7331 USD |
1.5022 USD |
1.5978 USD |
1.6187 USD |
| 2026-01-30 |
1.7435 USD |
2,420,239.5120 XRP |
1.8055 USD |
1.7078 USD |
1.7497 USD |
1.7365 USD |
| 2026-01-29 |
1.7994 USD |
2,106,782.9197 XRP |
1.9089 USD |
1.7760 USD |
1.7946 USD |
1.7972 USD |
| 2026-01-28 |
1.9095 USD |
769,787.2623 XRP |
1.9135 USD |
1.8930 USD |
1.9010 USD |
1.9175 USD |
| 2026-01-27 |
1.9247 USD |
615,668.9015 XRP |
1.9023 USD |
1.8731 USD |
1.8839 USD |
1.9213 USD |
| 2026-01-26 |
1.8938 USD |
1,523,189.5054 XRP |
1.8334 USD |
1.8321 USD |
1.8520 USD |
1.8974 USD |
| 2026-01-25 |
1.8307 USD |
1,066,716.6999 XRP |
1.9124 USD |
1.8241 USD |
1.8473 USD |
1.8343 USD |
| 2026-01-24 |
1.9142 USD |
494,554.4256 XRP |
1.9188 USD |
1.8931 USD |
1.9139 USD |
1.9153 USD |
| 2026-01-23 |
1.9225 USD |
1,412,464.1457 XRP |
1.9224 USD |
1.8860 USD |
1.9056 USD |
1.9152 USD |
| 2026-01-22 |
1.9206 USD |
776,811.3650 XRP |
1.9462 USD |
1.9004 USD |
1.9240 USD |
1.9206 USD |
| 2026-01-21 |
1.8724 USD |
851,281.5073 XRP |
1.8873 USD |
1.8765 USD |
1.8959 USD |
1.8780 USD |
| 2026-01-20 |
1.8992 USD |
1,015,276.7475 XRP |
1.9851 USD |
1.8924 USD |
1.9050 USD |
1.9002 USD |
| 2026-01-19 |
1.9828 USD |
1,420,856.8247 XRP |
1.9902 USD |
1.8481 USD |
1.9613 USD |
1.9789 USD |
| 2026-01-18 |
2.0572 USD |
249,166.4126 XRP |
2.0626 USD |
2.0452 USD |
2.0525 USD |
2.0614 USD |