Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-09 |
2.7903 USD |
3,711,996.5545 XRP |
2.8796 USD |
2.7748 USD |
2.8075 USD |
2.7867 USD |
| 2025-10-08 |
2.8987 USD |
3,204,662.2050 XRP |
2.8531 USD |
2.8332 USD |
2.8633 USD |
2.8948 USD |
| 2025-10-07 |
2.8737 USD |
4,962,973.7873 XRP |
2.9898 USD |
2.8501 USD |
2.8725 USD |
2.8751 USD |
| 2025-10-06 |
2.9947 USD |
5,307,200.5275 XRP |
2.9710 USD |
2.9566 USD |
2.9774 USD |
3.0009 USD |
| 2025-10-05 |
2.9761 USD |
1,167,599.9650 XRP |
2.9689 USD |
2.9463 USD |
2.9706 USD |
2.9680 USD |
| 2025-10-04 |
2.9491 USD |
1,045,588.5417 XRP |
3.0399 USD |
2.9345 USD |
2.9501 USD |
2.9445 USD |
| 2025-10-03 |
3.0393 USD |
3,963,258.1697 XRP |
3.0403 USD |
3.0059 USD |
3.0239 USD |
3.0393 USD |
| 2025-10-02 |
3.0433 USD |
3,806,939.1637 XRP |
2.9491 USD |
2.9423 USD |
2.9640 USD |
3.0601 USD |
| 2025-10-01 |
2.9467 USD |
3,798,252.9867 XRP |
2.8459 USD |
2.8149 USD |
2.8426 USD |
2.9492 USD |
| 2025-09-30 |
2.8472 USD |
1,726,189.7361 XRP |
2.8808 USD |
2.8167 USD |
2.8376 USD |
2.8518 USD |
| 2025-09-29 |
2.8889 USD |
2,462,894.2088 XRP |
2.8682 USD |
2.8469 USD |
2.8622 USD |
2.8876 USD |
| 2025-09-28 |
2.8593 USD |
605,898.4980 XRP |
2.8052 USD |
2.7686 USD |
2.7786 USD |
2.8380 USD |
| 2025-09-27 |
2.8039 USD |
575,328.5015 XRP |
2.7846 USD |
2.7655 USD |
2.7818 USD |
2.7990 USD |
| 2025-09-26 |
2.7878 USD |
5,183,435.0993 XRP |
2.7448 USD |
2.7000 USD |
2.7348 USD |
2.7884 USD |
| 2025-09-25 |
2.7532 USD |
3,527,014.4304 XRP |
2.9260 USD |
2.7240 USD |
2.7647 USD |
2.7552 USD |
| 2025-09-24 |
2.9652 USD |
4,463,642.1973 XRP |
2.8254 USD |
2.7904 USD |
2.8341 USD |
2.9680 USD |
| 2025-09-23 |
2.8325 USD |
2,623,903.3200 XRP |
2.8547 USD |
2.8023 USD |
2.8391 USD |
2.8359 USD |
| 2025-09-22 |
2.8491 USD |
6,375,149.6029 XRP |
2.9721 USD |
2.6812 USD |
2.8204 USD |
2.8579 USD |
| 2025-09-21 |
2.9782 USD |
957,523.0511 XRP |
2.9766 USD |
2.9549 USD |
2.9761 USD |
2.9771 USD |
| 2025-09-20 |
2.9818 USD |
729,418.0913 XRP |
2.9917 USD |
2.9674 USD |
2.9798 USD |
2.9741 USD |
| 2025-09-19 |
2.9814 USD |
2,429,145.3651 XRP |
3.0741 USD |
2.9810 USD |
2.9957 USD |
2.9942 USD |
| 2025-09-18 |
3.0898 USD |
3,096,470.7756 XRP |
3.0846 USD |
3.0572 USD |
3.0832 USD |
3.1018 USD |
| 2025-09-17 |
3.0239 USD |
3,139,529.5224 XRP |
3.0387 USD |
2.9826 USD |
3.0157 USD |
3.0149 USD |
| 2025-09-16 |
3.0414 USD |
2,627,430.1476 XRP |
2.9986 USD |
2.9650 USD |
2.9833 USD |
3.0471 USD |
| 2025-09-15 |
2.9909 USD |
3,825,236.1730 XRP |
3.0299 USD |
2.9555 USD |
2.9839 USD |
2.9993 USD |
| 2025-09-14 |
3.0458 USD |
1,783,718.3783 XRP |
3.1218 USD |
3.0115 USD |
3.0404 USD |
3.0486 USD |
| 2025-09-13 |
3.1213 USD |
2,530,867.5762 XRP |
3.1064 USD |
3.0911 USD |
3.1081 USD |
3.1225 USD |
| 2025-09-12 |
3.0937 USD |
1,973,266.8803 XRP |
3.0404 USD |
3.0186 USD |
3.0407 USD |
3.0942 USD |
| 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 |