Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
3.0267 USD |
1,924,677.8068 XRP |
2.9831 USD |
2.9521 USD |
2.9940 USD |
3.0237 USD |
| 2025-09-10 |
2.9825 USD |
3,567,422.5500 XRP |
2.9464 USD |
2.9355 USD |
2.9508 USD |
2.9787 USD |
| 2025-09-09 |
2.9486 USD |
2,989,793.3964 XRP |
2.9706 USD |
2.9344 USD |
2.9527 USD |
2.9516 USD |
| 2025-09-08 |
2.9724 USD |
3,353,012.6221 XRP |
2.8777 USD |
2.8631 USD |
2.8846 USD |
2.9737 USD |
| 2025-09-07 |
2.8609 USD |
1,079,795.7657 XRP |
2.8102 USD |
2.8102 USD |
2.8178 USD |
2.8600 USD |
| 2025-09-06 |
2.8062 USD |
954,922.7133 XRP |
2.8138 USD |
2.7921 USD |
2.8021 USD |
2.8060 USD |
| 2025-09-05 |
2.8206 USD |
3,248,656.6784 XRP |
2.7939 USD |
2.7783 USD |
2.7995 USD |
2.8237 USD |
| 2025-09-04 |
2.8067 USD |
2,261,318.0212 XRP |
2.8453 USD |
2.7851 USD |
2.8065 USD |
2.8132 USD |
| 2025-09-03 |
2.8508 USD |
2,553,446.4406 XRP |
2.8623 USD |
2.8121 USD |
2.8224 USD |
2.8473 USD |
| 2025-09-02 |
2.8453 USD |
3,493,910.3053 XRP |
2.7565 USD |
2.7483 USD |
2.7680 USD |
2.8430 USD |
| 2025-09-01 |
2.7336 USD |
2,327,347.7046 XRP |
2.7763 USD |
2.6988 USD |
2.7376 USD |
2.7267 USD |
| 2025-08-31 |
2.8051 USD |
994,048.6822 XRP |
2.8191 USD |
2.8000 USD |
2.8149 USD |
2.8008 USD |
| 2025-08-30 |
2.8035 USD |
1,278,973.1721 XRP |
2.8192 USD |
2.7621 USD |
2.7943 USD |
2.8054 USD |
| 2025-08-29 |
2.8231 USD |
3,767,336.7333 XRP |
2.9669 USD |
2.7735 USD |
2.8125 USD |
2.8125 USD |
| 2025-08-28 |
2.9692 USD |
3,389,883.6262 XRP |
2.9685 USD |
2.9437 USD |
2.9633 USD |
2.9689 USD |
| 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 |