Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
2.1876 USD |
1,010,059.1988 XRP |
2.1448 USD |
2.1203 USD |
2.1486 USD |
2.1915 USD |
| 2025-02-28 |
2.1449 USD |
4,016,030.0643 XRP |
2.1970 USD |
1.9500 USD |
2.0186 USD |
2.1335 USD |
| 2025-02-27 |
2.2309 USD |
855,217.0651 XRP |
2.1958 USD |
2.1560 USD |
2.2059 USD |
2.2294 USD |
| 2025-02-26 |
2.1960 USD |
2,083,260.5261 XRP |
2.3178 USD |
2.1500 USD |
2.1949 USD |
2.2115 USD |
| 2025-02-25 |
2.3240 USD |
4,998,489.2301 XRP |
2.2761 USD |
2.0500 USD |
2.1620 USD |
2.3290 USD |
| 2025-02-24 |
2.2866 USD |
2,144,611.1136 XRP |
2.5745 USD |
2.2401 USD |
2.3649 USD |
2.2699 USD |
| 2025-02-23 |
2.5640 USD |
696,632.2694 XRP |
2.5766 USD |
2.5214 USD |
2.5531 USD |
2.5702 USD |
| 2025-02-22 |
2.5806 USD |
344,163.4841 XRP |
2.5695 USD |
2.5507 USD |
2.5754 USD |
2.5809 USD |
| 2025-02-21 |
2.5719 USD |
1,425,819.5468 XRP |
2.6896 USD |
2.5059 USD |
2.5469 USD |
2.5657 USD |
| 2025-02-20 |
2.6942 USD |
882,737.4208 XRP |
2.7401 USD |
2.6689 USD |
2.6947 USD |
2.6869 USD |
| 2025-02-19 |
2.7352 USD |
1,010,864.2232 XRP |
2.5615 USD |
2.5159 USD |
2.5356 USD |
2.7043 USD |
| 2025-02-18 |
2.5462 USD |
1,280,159.7726 XRP |
2.6581 USD |
2.4708 USD |
2.5073 USD |
2.5320 USD |
| 2025-02-17 |
2.6633 USD |
1,211,582.8488 XRP |
2.7300 USD |
2.6100 USD |
2.6518 USD |
2.6550 USD |
| 2025-02-16 |
2.7408 USD |
789,030.4986 XRP |
2.7614 USD |
2.6900 USD |
2.7305 USD |
2.7581 USD |
| 2025-02-15 |
2.7442 USD |
1,220,767.4642 XRP |
2.7404 USD |
2.7150 USD |
2.7470 USD |
2.7442 USD |
| 2025-02-14 |
2.7386 USD |
4,188,052.0862 XRP |
2.5589 USD |
2.5313 USD |
2.5598 USD |
2.7087 USD |
| 2025-02-13 |
2.5463 USD |
1,314,385.2748 XRP |
2.4714 USD |
2.4153 USD |
2.4408 USD |
2.5267 USD |
| 2025-02-12 |
2.4692 USD |
2,320,113.7654 XRP |
2.4117 USD |
2.3288 USD |
2.3949 USD |
2.4812 USD |
| 2025-02-11 |
2.4282 USD |
3,643,033.7155 XRP |
2.4249 USD |
2.3691 USD |
2.4094 USD |
2.4105 USD |
| 2025-02-10 |
2.4330 USD |
3,371,611.0007 XRP |
2.3975 USD |
2.3243 USD |
2.3580 USD |
2.4344 USD |
| 2025-02-09 |
2.3753 USD |
1,811,773.5066 XRP |
2.4205 USD |
2.3126 USD |
2.3989 USD |
2.3775 USD |
| 2025-02-08 |
2.4250 USD |
556,251.8774 XRP |
2.3970 USD |
2.3535 USD |
2.3780 USD |
2.4147 USD |
| 2025-02-07 |
2.3924 USD |
3,328,771.4435 XRP |
2.3287 USD |
2.2673 USD |
2.3322 USD |
2.3773 USD |
| 2025-02-06 |
2.3315 USD |
2,133,556.6440 XRP |
2.3792 USD |
2.2792 USD |
2.3353 USD |
2.3366 USD |
| 2025-02-05 |
2.3800 USD |
4,114,767.4384 XRP |
2.5283 USD |
2.3409 USD |
2.4133 USD |
2.3740 USD |
| 2025-02-04 |
2.5280 USD |
4,118,518.7039 XRP |
2.7003 USD |
2.4209 USD |
2.5233 USD |
2.5161 USD |
| 2025-02-03 |
2.6932 USD |
14,989,056.5161 XRP |
2.5758 USD |
1.7800 USD |
2.2987 USD |
2.7076 USD |
| 2025-02-02 |
2.5725 USD |
5,512,376.3489 XRP |
2.8688 USD |
2.4750 USD |
2.6266 USD |
2.5845 USD |
| 2025-02-01 |
2.8514 USD |
1,638,301.2039 XRP |
3.0385 USD |
2.8660 USD |
2.9270 USD |
2.8844 USD |
| 2025-01-31 |
3.0399 USD |
1,373,630.1962 XRP |
3.1319 USD |
2.9992 USD |
3.0333 USD |
3.0375 USD |
| 2025-01-30 |
3.1491 USD |
1,139,319.9224 XRP |
3.0689 USD |
3.0484 USD |
3.0866 USD |
3.1397 USD |
| 2025-01-29 |
3.0985 USD |
1,831,700.2412 XRP |
3.0565 USD |
2.9689 USD |
3.0652 USD |
3.0795 USD |
| 2025-01-28 |
3.0677 USD |
4,881,640.6427 XRP |
3.0564 USD |
3.0074 USD |
3.0425 USD |
3.0127 USD |
| 2025-01-27 |
3.0279 USD |
5,262,799.3426 XRP |
3.0233 USD |
2.6529 USD |
2.8123 USD |
3.0350 USD |
| 2025-01-26 |
3.0900 USD |
1,138,039.2446 XRP |
3.1100 USD |
3.0950 USD |
3.1200 USD |
3.0976 USD |
| 2025-01-25 |
3.1240 USD |
1,075,074.4429 XRP |
3.1027 USD |
3.0826 USD |
3.1030 USD |
3.1260 USD |
| 2025-01-24 |
3.1085 USD |
2,153,796.7835 XRP |
3.1215 USD |
3.0558 USD |
3.0831 USD |
3.1140 USD |
| 2025-01-23 |
3.1188 USD |
2,457,117.4876 XRP |
3.1784 USD |
3.0389 USD |
3.0869 USD |
3.1206 USD |
| 2025-01-22 |
3.1832 USD |
2,375,761.9148 XRP |
3.1763 USD |
3.1331 USD |
3.1743 USD |
3.1690 USD |
| 2025-01-21 |
3.1708 USD |
2,119,865.8976 XRP |
3.0986 USD |
3.0130 USD |
3.0779 USD |
3.1738 USD |
| 2025-01-20 |
3.1392 USD |
4,587,460.9628 XRP |
2.9600 USD |
2.9076 USD |
3.0124 USD |
3.1381 USD |
| 2025-01-19 |
2.9660 USD |
4,278,218.3957 XRP |
3.2641 USD |
2.9156 USD |
3.1051 USD |
3.0502 USD |
| 2025-01-18 |
3.2726 USD |
4,063,092.7003 XRP |
3.2907 USD |
3.0612 USD |
3.1338 USD |
3.2200 USD |
| 2025-01-17 |
3.2804 USD |
4,317,176.2086 XRP |
3.2435 USD |
3.1800 USD |
3.2185 USD |
3.2726 USD |
| 2025-01-16 |
3.2173 USD |
8,320,967.8264 XRP |
3.1474 USD |
2.9180 USD |
3.0555 USD |
3.2301 USD |
| 2025-01-15 |
3.1376 USD |
7,498,992.6223 XRP |
2.6708 USD |
2.6500 USD |
2.6824 USD |
3.0757 USD |
| 2025-01-14 |
2.6663 USD |
2,909,777.9071 XRP |
2.5254 USD |
2.5135 USD |
2.5398 USD |
2.6700 USD |
| 2025-01-13 |
2.5275 USD |
2,748,789.8234 XRP |
2.5032 USD |
2.3300 USD |
2.3858 USD |
2.5347 USD |
| 2025-01-12 |
2.5027 USD |
1,674,823.1785 XRP |
2.5793 USD |
2.4684 USD |
2.4986 USD |
2.4960 USD |
| 2025-01-11 |
2.5423 USD |
2,182,635.6682 XRP |
2.3413 USD |
2.3269 USD |
2.3376 USD |
2.5759 USD |