Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
2.1099 USD |
867,418.8413 XRP |
2.1355 USD |
2.1155 USD |
2.1371 USD |
2.1317 USD |
| 2025-03-29 |
2.1055 USD |
1,340,778.0971 XRP |
2.2070 USD |
2.0600 USD |
2.0900 USD |
2.1316 USD |
| 2025-03-28 |
2.2014 USD |
1,930,272.6285 XRP |
2.3412 USD |
2.1531 USD |
2.1831 USD |
2.2049 USD |
| 2025-03-27 |
2.3376 USD |
914,791.3585 XRP |
2.3496 USD |
2.3029 USD |
2.3403 USD |
2.3503 USD |
| 2025-03-26 |
2.3435 USD |
979,541.0129 XRP |
2.4497 USD |
2.3361 USD |
2.3665 USD |
2.3449 USD |
| 2025-03-25 |
2.4495 USD |
794,598.6193 XRP |
2.4504 USD |
2.4099 USD |
2.4264 USD |
2.4465 USD |
| 2025-03-24 |
2.4460 USD |
1,412,610.8377 XRP |
2.4401 USD |
2.4148 USD |
2.4341 USD |
2.4616 USD |
| 2025-03-23 |
2.4300 USD |
494,465.8637 XRP |
2.3707 USD |
2.3679 USD |
2.3791 USD |
2.4177 USD |
| 2025-03-22 |
2.3691 USD |
486,771.3508 XRP |
2.3800 USD |
2.3665 USD |
2.3790 USD |
2.3730 USD |
| 2025-03-21 |
2.3779 USD |
883,389.3086 XRP |
2.4329 USD |
2.3567 USD |
2.3853 USD |
2.3983 USD |
| 2025-03-20 |
2.4308 USD |
1,588,381.9378 XRP |
2.5460 USD |
2.3889 USD |
2.4309 USD |
2.4476 USD |
| 2025-03-19 |
2.5520 USD |
4,223,222.5064 XRP |
2.2859 USD |
2.2665 USD |
2.2802 USD |
2.5330 USD |
| 2025-03-18 |
2.2859 USD |
1,423,650.9824 XRP |
2.3399 USD |
2.2234 USD |
2.2474 USD |
2.2830 USD |
| 2025-03-17 |
2.3460 USD |
1,022,528.3982 XRP |
2.2952 USD |
2.2919 USD |
2.3345 USD |
2.3444 USD |
| 2025-03-16 |
2.3219 USD |
988,454.7801 XRP |
2.3936 USD |
2.2679 USD |
2.3028 USD |
2.3081 USD |
| 2025-03-15 |
2.3872 USD |
1,367,837.9293 XRP |
2.3540 USD |
2.3540 USD |
2.3880 USD |
2.4027 USD |
| 2025-03-14 |
2.3555 USD |
2,057,265.5565 XRP |
2.2506 USD |
2.2363 USD |
2.2741 USD |
2.3530 USD |
| 2025-03-13 |
2.2519 USD |
2,539,040.6806 XRP |
2.2387 USD |
2.2136 USD |
2.2340 USD |
2.2679 USD |
| 2025-03-12 |
2.2236 USD |
2,284,809.6546 XRP |
2.1705 USD |
2.1331 USD |
2.1680 USD |
2.2310 USD |
| 2025-03-11 |
2.1731 USD |
5,868,987.9826 XRP |
2.0185 USD |
1.9000 USD |
2.0239 USD |
2.1954 USD |
| 2025-03-10 |
2.0484 USD |
4,347,635.8649 XRP |
2.1333 USD |
1.9924 USD |
2.0799 USD |
2.0483 USD |
| 2025-03-09 |
2.1264 USD |
2,866,863.2544 XRP |
2.3238 USD |
2.0842 USD |
2.1436 USD |
2.1317 USD |
| 2025-03-08 |
2.3424 USD |
1,580,766.4703 XRP |
2.3839 USD |
2.3024 USD |
2.3402 USD |
2.3441 USD |
| 2025-03-07 |
2.3739 USD |
4,918,432.7092 XRP |
2.6002 USD |
2.3429 USD |
2.4025 USD |
2.3960 USD |
| 2025-03-06 |
2.6223 USD |
2,831,426.7396 XRP |
2.5024 USD |
2.4706 USD |
2.5082 USD |
2.5998 USD |
| 2025-03-05 |
2.4991 USD |
1,767,424.7960 XRP |
2.4540 USD |
2.4099 USD |
2.4480 USD |
2.5100 USD |
| 2025-03-04 |
2.4589 USD |
4,489,514.5895 XRP |
2.3798 USD |
2.2110 USD |
2.3076 USD |
2.4512 USD |
| 2025-03-03 |
2.3791 USD |
5,251,621.0454 XRP |
2.9392 USD |
2.2983 USD |
2.4166 USD |
2.3149 USD |
| 2025-03-02 |
2.9324 USD |
8,352,263.8390 XRP |
2.1901 USD |
2.1750 USD |
2.1966 USD |
2.9126 USD |
| 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 |