Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
2.2572 USD |
4,511,904.5650 XRP |
2.1970 USD |
2.1861 USD |
2.1966 USD |
2.2654 USD |
| 2025-06-02 |
2.2013 USD |
5,004,037.8023 XRP |
2.1792 USD |
2.1374 USD |
2.1503 USD |
2.1912 USD |
| 2025-06-01 |
2.1805 USD |
1,739,451.2488 XRP |
2.1750 USD |
2.1244 USD |
2.1425 USD |
2.1743 USD |
| 2025-05-31 |
2.1900 USD |
1,930,841.6572 XRP |
2.1406 USD |
2.0797 USD |
2.1133 USD |
2.1951 USD |
| 2025-05-30 |
2.1735 USD |
8,344,335.8230 XRP |
2.2453 USD |
2.1334 USD |
2.1755 USD |
2.1781 USD |
| 2025-05-29 |
2.2524 USD |
3,390,167.9553 XRP |
2.2750 USD |
2.2536 USD |
2.2750 USD |
2.2608 USD |
| 2025-05-28 |
2.2791 USD |
6,222,664.8354 XRP |
2.3186 USD |
2.2262 USD |
2.2551 USD |
2.2613 USD |
| 2025-05-27 |
2.3197 USD |
3,518,171.0038 XRP |
2.3114 USD |
2.2685 USD |
2.2963 USD |
2.3173 USD |
| 2025-05-26 |
2.3023 USD |
2,668,626.7567 XRP |
2.3439 USD |
2.2970 USD |
2.3115 USD |
2.3062 USD |
| 2025-05-25 |
2.3294 USD |
2,071,968.1115 XRP |
2.3328 USD |
2.2664 USD |
2.2911 USD |
2.3057 USD |
| 2025-05-24 |
2.3359 USD |
1,308,595.3061 XRP |
2.2960 USD |
2.2887 USD |
2.3179 USD |
2.3298 USD |
| 2025-05-23 |
2.3325 USD |
5,583,239.7935 XRP |
2.4325 USD |
2.3026 USD |
2.3402 USD |
2.3236 USD |
| 2025-05-22 |
2.4072 USD |
2,009,331.8407 XRP |
2.3966 USD |
2.3800 USD |
2.4040 USD |
2.4213 USD |
| 2025-05-21 |
2.4098 USD |
3,309,776.2283 XRP |
2.3581 USD |
2.3321 USD |
2.3488 USD |
2.3939 USD |
| 2025-05-20 |
2.3563 USD |
2,824,806.3021 XRP |
2.3806 USD |
2.3154 USD |
2.3409 USD |
2.3565 USD |
| 2025-05-19 |
2.3782 USD |
3,038,875.5189 XRP |
2.4380 USD |
2.2847 USD |
2.3091 USD |
2.3762 USD |
| 2025-05-18 |
2.3960 USD |
1,690,473.5366 XRP |
2.3536 USD |
2.3329 USD |
2.3657 USD |
2.3722 USD |
| 2025-05-17 |
2.3532 USD |
1,078,948.2284 XRP |
2.3803 USD |
2.3007 USD |
2.3387 USD |
2.3462 USD |
| 2025-05-16 |
2.3821 USD |
2,754,980.5809 XRP |
2.3859 USD |
2.3473 USD |
2.3824 USD |
2.3717 USD |
| 2025-05-15 |
2.3841 USD |
4,073,041.1853 XRP |
2.5508 USD |
2.3825 USD |
2.4369 USD |
2.3841 USD |
| 2025-05-14 |
2.5520 USD |
3,770,393.7726 XRP |
2.5830 USD |
2.5163 USD |
2.5522 USD |
2.5495 USD |
| 2025-05-13 |
2.5934 USD |
3,529,914.3472 XRP |
2.5464 USD |
2.4228 USD |
2.4634 USD |
2.5786 USD |
| 2025-05-12 |
2.5427 USD |
6,023,554.2479 XRP |
2.3682 USD |
2.3524 USD |
2.3969 USD |
2.5407 USD |
| 2025-05-11 |
2.3712 USD |
1,199,975.3080 XRP |
2.4718 USD |
2.3298 USD |
2.3553 USD |
2.3679 USD |
| 2025-05-10 |
2.4226 USD |
1,296,460.8105 XRP |
2.3453 USD |
2.3381 USD |
2.3646 USD |
2.4234 USD |
| 2025-05-09 |
2.3476 USD |
2,900,737.6970 XRP |
2.3284 USD |
2.2874 USD |
2.3024 USD |
2.3394 USD |
| 2025-05-08 |
2.3049 USD |
3,151,152.6683 XRP |
2.1263 USD |
2.1184 USD |
2.1358 USD |
2.3104 USD |
| 2025-05-07 |
2.1253 USD |
1,422,551.9931 XRP |
2.1549 USD |
2.1045 USD |
2.1191 USD |
2.1277 USD |
| 2025-05-06 |
2.1504 USD |
1,936,592.8282 XRP |
2.1316 USD |
2.0780 USD |
2.1021 USD |
2.1489 USD |
| 2025-05-05 |
2.1436 USD |
1,732,843.6528 XRP |
2.1571 USD |
2.1060 USD |
2.1385 USD |
2.1350 USD |
| 2025-05-04 |
2.1623 USD |
516,600.9667 XRP |
2.1878 USD |
2.1649 USD |
2.1794 USD |
2.1850 USD |
| 2025-05-03 |
2.1935 USD |
564,841.1483 XRP |
2.2101 USD |
2.1775 USD |
2.1940 USD |
2.1950 USD |
| 2025-05-02 |
2.2075 USD |
2,208,731.1730 XRP |
2.2134 USD |
2.1930 USD |
2.2056 USD |
2.1999 USD |
| 2025-05-01 |
2.2163 USD |
1,860,262.2909 XRP |
2.1915 USD |
2.1879 USD |
2.1977 USD |
2.2154 USD |
| 2025-04-30 |
2.1957 USD |
2,540,602.3368 XRP |
2.2403 USD |
2.1247 USD |
2.1708 USD |
2.2025 USD |
| 2025-04-29 |
2.2374 USD |
2,669,485.4156 XRP |
2.2951 USD |
2.2536 USD |
2.2787 USD |
2.2636 USD |
| 2025-04-28 |
2.3008 USD |
3,309,298.8796 XRP |
2.2529 USD |
2.2200 USD |
2.2493 USD |
2.2996 USD |
| 2025-04-27 |
2.2532 USD |
1,922,067.8719 XRP |
2.1917 USD |
2.1500 USD |
2.1746 USD |
2.2635 USD |
| 2025-04-26 |
2.1922 USD |
877,523.7936 XRP |
2.1835 USD |
2.1810 USD |
2.1904 USD |
2.1968 USD |
| 2025-04-25 |
2.1820 USD |
2,351,842.5963 XRP |
2.2053 USD |
2.1651 USD |
2.1850 USD |
2.1877 USD |
| 2025-04-24 |
2.2017 USD |
3,002,224.4715 XRP |
2.2192 USD |
2.1190 USD |
2.1497 USD |
2.2005 USD |
| 2025-04-23 |
2.2156 USD |
3,536,585.3069 XRP |
2.2152 USD |
2.1900 USD |
2.2200 USD |
2.2306 USD |
| 2025-04-22 |
2.2007 USD |
2,393,049.0342 XRP |
2.0855 USD |
2.0650 USD |
2.0834 USD |
2.2384 USD |
| 2025-04-21 |
2.0733 USD |
1,426,086.4456 XRP |
2.0789 USD |
2.0604 USD |
2.0797 USD |
2.0786 USD |
| 2025-04-20 |
2.0801 USD |
464,560.0111 XRP |
2.0873 USD |
2.0418 USD |
2.0490 USD |
2.0787 USD |
| 2025-04-19 |
2.0876 USD |
566,749.0529 XRP |
2.0628 USD |
2.0572 USD |
2.0646 USD |
2.0891 USD |
| 2025-04-18 |
2.0781 USD |
1,043,285.2271 XRP |
2.0671 USD |
2.0440 USD |
2.0600 USD |
2.0780 USD |
| 2025-04-17 |
2.0688 USD |
1,939,162.1211 XRP |
2.0831 USD |
2.0528 USD |
2.0780 USD |
2.0623 USD |
| 2025-04-16 |
2.0973 USD |
1,905,936.1100 XRP |
2.0841 USD |
2.0353 USD |
2.0747 USD |
2.1108 USD |
| 2025-04-15 |
2.0948 USD |
2,491,627.0731 XRP |
2.1267 USD |
2.0878 USD |
2.1183 USD |
2.0996 USD |