Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.5140 USD |
468,750.0151 XRP |
0.5133 USD |
0.5000 USD |
0.5120 USD |
0.5149 USD |
| 2024-02-07 |
0.5141 USD |
538,885.7554 XRP |
0.5051 USD |
0.4993 USD |
0.5015 USD |
0.5124 USD |
| 2024-02-06 |
0.5055 USD |
278,549.6883 XRP |
0.5064 USD |
0.4988 USD |
0.5015 USD |
0.5066 USD |
| 2024-02-05 |
0.5063 USD |
361,064.8219 XRP |
0.5011 USD |
0.4975 USD |
0.5019 USD |
0.5061 USD |
| 2024-02-04 |
0.5035 USD |
255,820.1336 XRP |
0.5193 USD |
0.5021 USD |
0.5084 USD |
0.5037 USD |
| 2024-02-03 |
0.5205 USD |
404,748.5832 XRP |
0.5104 USD |
0.5043 USD |
0.5075 USD |
0.5201 USD |
| 2024-02-02 |
0.5090 USD |
499,983.6471 XRP |
0.5065 USD |
0.4983 USD |
0.5015 USD |
0.5113 USD |
| 2024-02-01 |
0.5061 USD |
892,168.0206 XRP |
0.5033 USD |
0.4898 USD |
0.4932 USD |
0.5057 USD |
| 2024-01-31 |
0.5021 USD |
819,229.0421 XRP |
0.5100 USD |
0.4866 USD |
0.5036 USD |
0.5021 USD |
| 2024-01-30 |
0.5103 USD |
693,556.9549 XRP |
0.5357 USD |
0.5081 USD |
0.5125 USD |
0.5112 USD |
| 2024-01-29 |
0.5357 USD |
300,869.5725 XRP |
0.5243 USD |
0.5195 USD |
0.5234 USD |
0.5369 USD |
| 2024-01-28 |
0.5238 USD |
535,475.9300 XRP |
0.5304 USD |
0.5199 USD |
0.5258 USD |
0.5264 USD |
| 2024-01-27 |
0.5309 USD |
187,739.1652 XRP |
0.5314 USD |
0.5265 USD |
0.5287 USD |
0.5312 USD |
| 2024-01-26 |
0.5322 USD |
542,088.9194 XRP |
0.5130 USD |
0.5078 USD |
0.5115 USD |
0.5328 USD |
| 2024-01-25 |
0.5140 USD |
768,649.3253 XRP |
0.5183 USD |
0.5038 USD |
0.5080 USD |
0.5148 USD |
| 2024-01-24 |
0.5175 USD |
879,762.4131 XRP |
0.5175 USD |
0.5090 USD |
0.5144 USD |
0.5163 USD |
| 2024-01-23 |
0.5149 USD |
1,008,619.2731 XRP |
0.5269 USD |
0.4960 USD |
0.5041 USD |
0.5146 USD |
| 2024-01-22 |
0.5281 USD |
748,919.1801 XRP |
0.5458 USD |
0.5184 USD |
0.5292 USD |
0.5290 USD |
| 2024-01-21 |
0.5485 USD |
547,742.9595 XRP |
0.5536 USD |
0.5478 USD |
0.5502 USD |
0.5498 USD |
| 2024-01-20 |
0.5549 USD |
547,312.5224 XRP |
0.5441 USD |
0.5389 USD |
0.5433 USD |
0.5498 USD |
| 2024-01-19 |
0.5454 USD |
606,375.0951 XRP |
0.5516 USD |
0.5222 USD |
0.5360 USD |
0.5462 USD |
| 2024-01-18 |
0.5521 USD |
662,757.8892 XRP |
0.5680 USD |
0.5432 USD |
0.5509 USD |
0.5526 USD |
| 2024-01-17 |
0.5680 USD |
790,201.5743 XRP |
0.5760 USD |
0.5600 USD |
0.5675 USD |
0.5699 USD |
| 2024-01-16 |
0.5756 USD |
752,693.7862 XRP |
0.5755 USD |
0.5659 USD |
0.5740 USD |
0.5787 USD |
| 2024-01-15 |
0.5776 USD |
473,837.4636 XRP |
0.5750 USD |
0.5688 USD |
0.5730 USD |
0.5776 USD |
| 2024-01-14 |
0.5779 USD |
321,145.3875 XRP |
0.5748 USD |
0.5717 USD |
0.5744 USD |
0.5857 USD |
| 2024-01-13 |
0.5764 USD |
282,607.0698 XRP |
0.5702 USD |
0.5654 USD |
0.5699 USD |
0.5755 USD |
| 2024-01-12 |
0.5675 USD |
1,000,216.2993 XRP |
0.6022 USD |
0.5664 USD |
0.5795 USD |
0.5765 USD |
| 2024-01-11 |
0.6006 USD |
768,134.8460 XRP |
0.6001 USD |
0.5865 USD |
0.5964 USD |
0.6003 USD |
| 2024-01-10 |
0.6083 USD |
1,094,492.3545 XRP |
0.5662 USD |
0.5498 USD |
0.5583 USD |
0.5988 USD |
| 2024-01-09 |
0.5700 USD |
1,180,049.4268 XRP |
0.5776 USD |
0.5534 USD |
0.5614 USD |
0.5723 USD |
| 2024-01-08 |
0.5775 USD |
802,276.0672 XRP |
0.5522 USD |
0.5450 USD |
0.5525 USD |
0.5804 USD |
| 2024-01-07 |
0.5467 USD |
533,827.7087 XRP |
0.5684 USD |
0.5496 USD |
0.5645 USD |
0.5496 USD |
| 2024-01-06 |
0.5685 USD |
409,373.0704 XRP |
0.5762 USD |
0.5580 USD |
0.5664 USD |
0.5685 USD |
| 2024-01-05 |
0.5759 USD |
975,778.3856 XRP |
0.5880 USD |
0.5534 USD |
0.5654 USD |
0.5739 USD |
| 2024-01-04 |
0.5867 USD |
983,309.8925 XRP |
0.5825 USD |
0.5711 USD |
0.5776 USD |
0.5903 USD |
| 2024-01-03 |
0.5806 USD |
1,939,862.8493 XRP |
0.6248 USD |
0.5202 USD |
0.5776 USD |
0.5844 USD |
| 2024-01-02 |
0.6277 USD |
700,194.0766 XRP |
0.6301 USD |
0.6229 USD |
0.6268 USD |
0.6272 USD |
| 2024-01-01 |
0.6288 USD |
309,894.3151 XRP |
0.6143 USD |
0.6089 USD |
0.6126 USD |
0.6267 USD |
| 2023-12-31 |
0.6136 USD |
305,790.8299 XRP |
0.6215 USD |
0.6074 USD |
0.6193 USD |
0.6122 USD |
| 2023-12-30 |
0.6217 USD |
451,261.4359 XRP |
0.6235 USD |
0.6162 USD |
0.6197 USD |
0.6212 USD |
| 2023-12-29 |
0.6210 USD |
921,749.0354 XRP |
0.6352 USD |
0.6129 USD |
0.6200 USD |
0.6197 USD |
| 2023-12-28 |
0.6337 USD |
906,255.0731 XRP |
0.6355 USD |
0.6252 USD |
0.6323 USD |
0.6302 USD |
| 2023-12-27 |
0.6351 USD |
652,948.1831 XRP |
0.6206 USD |
0.6139 USD |
0.6186 USD |
0.6317 USD |
| 2023-12-26 |
0.6215 USD |
633,941.7649 XRP |
0.6466 USD |
0.6008 USD |
0.6195 USD |
0.6211 USD |
| 2023-12-25 |
0.6466 USD |
427,906.4093 XRP |
0.6139 USD |
0.6102 USD |
0.6135 USD |
0.6458 USD |
| 2023-12-24 |
0.6136 USD |
496,944.3037 XRP |
0.6198 USD |
0.6056 USD |
0.6154 USD |
0.6142 USD |
| 2023-12-23 |
0.6197 USD |
433,438.9802 XRP |
0.6260 USD |
0.6118 USD |
0.6149 USD |
0.6201 USD |
| 2023-12-22 |
0.6248 USD |
521,538.6877 XRP |
0.6243 USD |
0.6160 USD |
0.6193 USD |
0.6248 USD |
| 2023-12-21 |
0.6240 USD |
916,810.0730 XRP |
0.6175 USD |
0.6102 USD |
0.6145 USD |
0.6245 USD |