Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |