Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
2.3053 USD |
3,246,394.5991 XRP |
2.2711 USD |
2.2487 USD |
2.2616 USD |
2.3223 USD |
| 2025-07-07 |
2.2771 USD |
3,749,659.0192 XRP |
2.2719 USD |
2.2561 USD |
2.2679 USD |
2.2739 USD |
| 2025-07-06 |
2.2644 USD |
1,298,311.2160 XRP |
2.2186 USD |
2.2098 USD |
2.2150 USD |
2.2680 USD |
| 2025-07-05 |
2.2190 USD |
440,597.9122 XRP |
2.2210 USD |
2.2024 USD |
2.2139 USD |
2.2166 USD |
| 2025-07-04 |
2.2210 USD |
1,882,238.3937 XRP |
2.2572 USD |
2.1971 USD |
2.2161 USD |
2.2269 USD |
| 2025-07-03 |
2.2700 USD |
2,589,537.8127 XRP |
2.2342 USD |
2.2277 USD |
2.2478 USD |
2.2777 USD |
| 2025-07-02 |
2.2584 USD |
3,639,846.1387 XRP |
2.1715 USD |
2.1578 USD |
2.1774 USD |
2.2569 USD |
| 2025-07-01 |
2.1696 USD |
3,130,962.7954 XRP |
2.2373 USD |
2.1483 USD |
2.1753 USD |
2.1753 USD |
| 2025-06-30 |
2.2533 USD |
902,565.4410 XRP |
2.2075 USD |
2.1733 USD |
2.1888 USD |
2.1782 USD |
| 2025-06-29 |
2.2176 USD |
1,519,361.4141 XRP |
2.1866 USD |
2.1762 USD |
2.1857 USD |
2.1889 USD |
| 2025-06-28 |
2.1866 USD |
1,041,197.9180 XRP |
2.1434 USD |
2.1359 USD |
2.1519 USD |
2.1830 USD |
| 2025-06-27 |
2.1339 USD |
2,620,436.3154 XRP |
2.1062 USD |
2.0679 USD |
2.0950 USD |
2.1415 USD |
| 2025-06-26 |
2.1064 USD |
3,163,546.6289 XRP |
2.1868 USD |
2.0970 USD |
2.1203 USD |
2.1085 USD |
| 2025-06-25 |
2.1885 USD |
5,183,177.8175 XRP |
2.1901 USD |
2.1713 USD |
2.1814 USD |
2.1979 USD |
| 2025-06-24 |
2.1877 USD |
4,671,378.5853 XRP |
2.1608 USD |
2.1330 USD |
2.1520 USD |
2.1882 USD |
| 2025-06-23 |
2.1360 USD |
3,861,686.1181 XRP |
2.0179 USD |
1.9619 USD |
2.0022 USD |
2.0906 USD |
| 2025-06-22 |
1.9567 USD |
1,984,098.5931 XRP |
2.0633 USD |
1.9121 USD |
1.9611 USD |
1.9334 USD |
| 2025-06-21 |
2.0504 USD |
1,976,222.2420 XRP |
2.1199 USD |
1.9955 USD |
2.0878 USD |
2.0377 USD |
| 2025-06-20 |
2.1382 USD |
2,781,465.6504 XRP |
2.1649 USD |
2.0867 USD |
2.1268 USD |
2.1306 USD |
| 2025-06-19 |
2.1665 USD |
2,688,597.0978 XRP |
2.1704 USD |
2.1446 USD |
2.1556 USD |
2.1661 USD |
| 2025-06-18 |
2.1452 USD |
2,401,684.8933 XRP |
2.1596 USD |
2.1185 USD |
2.1431 USD |
2.1531 USD |
| 2025-06-17 |
2.1468 USD |
5,256,045.0805 XRP |
2.2388 USD |
2.1426 USD |
2.1666 USD |
2.1560 USD |
| 2025-06-16 |
2.3290 USD |
5,113,148.2317 XRP |
2.1662 USD |
2.1525 USD |
2.1681 USD |
2.3351 USD |
| 2025-06-15 |
2.1671 USD |
545,305.4583 XRP |
2.1411 USD |
2.1396 USD |
2.1497 USD |
2.1692 USD |
| 2025-06-14 |
2.1343 USD |
1,719,848.3929 XRP |
2.1489 USD |
2.1175 USD |
2.1418 USD |
2.1319 USD |
| 2025-06-13 |
2.1408 USD |
6,244,346.0936 XRP |
2.1904 USD |
2.0850 USD |
2.1138 USD |
2.1399 USD |
| 2025-06-12 |
2.1873 USD |
5,492,366.8115 XRP |
2.2705 USD |
2.1721 USD |
2.2062 USD |
2.1891 USD |
| 2025-06-11 |
2.2603 USD |
3,245,992.8032 XRP |
2.3071 USD |
2.2728 USD |
2.2915 USD |
2.2752 USD |
| 2025-06-10 |
2.2721 USD |
1,432,076.1243 XRP |
2.3215 USD |
2.2745 USD |
2.2880 USD |
2.2843 USD |
| 2025-06-09 |
2.3164 USD |
4,669,081.6148 XRP |
2.2662 USD |
2.2243 USD |
2.2367 USD |
2.3204 USD |
| 2025-06-08 |
2.2607 USD |
2,808,144.9916 XRP |
2.1776 USD |
2.1678 USD |
2.1761 USD |
2.2601 USD |
| 2025-06-07 |
2.1773 USD |
1,571,979.1196 XRP |
2.1617 USD |
2.1494 USD |
2.1705 USD |
2.1826 USD |
| 2025-06-06 |
2.1617 USD |
5,453,225.2470 XRP |
2.0958 USD |
2.0835 USD |
2.1024 USD |
2.1684 USD |
| 2025-06-05 |
2.0916 USD |
6,464,202.8910 XRP |
2.2017 USD |
2.0598 USD |
2.1042 USD |
2.0991 USD |
| 2025-06-04 |
2.2017 USD |
4,090,031.5988 XRP |
2.2461 USD |
2.1956 USD |
2.2140 USD |
2.2055 USD |