Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
0.5881 USD |
521,771.0324 XRP |
0.5853 USD |
0.5821 USD |
0.5833 USD |
0.5898 USD |
| 2024-09-18 |
0.5857 USD |
1,020,939.9877 XRP |
0.5851 USD |
0.5625 USD |
0.5687 USD |
0.5803 USD |
| 2024-09-17 |
0.5851 USD |
1,471,694.2017 XRP |
0.5871 USD |
0.5797 USD |
0.5833 USD |
0.5859 USD |
| 2024-09-16 |
0.5860 USD |
1,405,404.7157 XRP |
0.5706 USD |
0.5605 USD |
0.5642 USD |
0.5817 USD |
| 2024-09-15 |
0.5718 USD |
281,748.8386 XRP |
0.5974 USD |
0.5748 USD |
0.5790 USD |
0.5766 USD |
| 2024-09-14 |
0.5981 USD |
632,507.6091 XRP |
0.5734 USD |
0.5712 USD |
0.5734 USD |
0.5957 USD |
| 2024-09-13 |
0.5722 USD |
773,764.3077 XRP |
0.5622 USD |
0.5560 USD |
0.5590 USD |
0.5735 USD |
| 2024-09-12 |
0.5645 USD |
991,647.9112 XRP |
0.5353 USD |
0.5337 USD |
0.5357 USD |
0.5651 USD |
| 2024-09-11 |
0.5354 USD |
278,980.1192 XRP |
0.5417 USD |
0.5218 USD |
0.5285 USD |
0.5357 USD |
| 2024-09-10 |
0.5422 USD |
261,780.9122 XRP |
0.5401 USD |
0.5341 USD |
0.5350 USD |
0.5424 USD |
| 2024-09-09 |
0.5402 USD |
344,808.5388 XRP |
0.5295 USD |
0.5271 USD |
0.5285 USD |
0.5397 USD |
| 2024-09-08 |
0.5295 USD |
194,508.4417 XRP |
0.5250 USD |
0.5214 USD |
0.5237 USD |
0.5265 USD |
| 2024-09-07 |
0.5250 USD |
175,173.4070 XRP |
0.5211 USD |
0.5191 USD |
0.5214 USD |
0.5235 USD |
| 2024-09-06 |
0.5206 USD |
1,077,640.2253 XRP |
0.5443 USD |
0.5029 USD |
0.5173 USD |
0.5196 USD |
| 2024-09-05 |
0.5433 USD |
557,240.8674 XRP |
0.5573 USD |
0.5402 USD |
0.5447 USD |
0.5440 USD |
| 2024-09-04 |
0.5598 USD |
474,835.1444 XRP |
0.5569 USD |
0.5337 USD |
0.5512 USD |
0.5602 USD |
| 2024-09-03 |
0.5604 USD |
634,834.3891 XRP |
0.5680 USD |
0.5580 USD |
0.5626 USD |
0.5636 USD |
| 2024-09-02 |
0.5671 USD |
229,664.3634 XRP |
0.5483 USD |
0.5448 USD |
0.5500 USD |
0.5660 USD |
| 2024-09-01 |
0.5443 USD |
401,509.6024 XRP |
0.5660 USD |
0.5439 USD |
0.5571 USD |
0.5443 USD |
| 2024-08-31 |
0.5656 USD |
209,157.3701 XRP |
0.5672 USD |
0.5627 USD |
0.5658 USD |
0.5678 USD |
| 2024-08-30 |
0.5672 USD |
566,047.0974 XRP |
0.5624 USD |
0.5466 USD |
0.5565 USD |
0.5667 USD |
| 2024-08-29 |
0.5612 USD |
454,643.8434 XRP |
0.5697 USD |
0.5580 USD |
0.5637 USD |
0.5620 USD |
| 2024-08-28 |
0.5712 USD |
703,189.0680 XRP |
0.5669 USD |
0.5562 USD |
0.5669 USD |
0.5697 USD |
| 2024-08-27 |
0.5652 USD |
779,820.3444 XRP |
0.5877 USD |
0.5533 USD |
0.5736 USD |
0.5662 USD |
| 2024-08-26 |
0.5890 USD |
535,497.3690 XRP |
0.6000 USD |
0.5787 USD |
0.5835 USD |
0.5892 USD |
| 2024-08-25 |
0.6032 USD |
396,385.0559 XRP |
0.6136 USD |
0.5960 USD |
0.6017 USD |
0.6030 USD |
| 2024-08-24 |
0.6114 USD |
1,647,016.1676 XRP |
0.6106 USD |
0.6051 USD |
0.6090 USD |
0.6108 USD |
| 2024-08-23 |
0.6125 USD |
1,341,085.2833 XRP |
0.5973 USD |
0.5912 USD |
0.5986 USD |
0.6102 USD |
| 2024-08-22 |
0.5978 USD |
615,957.3601 XRP |
0.6008 USD |
0.5931 USD |
0.5974 USD |
0.5974 USD |
| 2024-08-21 |
0.6015 USD |
954,447.9114 XRP |
0.5938 USD |
0.5860 USD |
0.5937 USD |
0.6021 USD |
| 2024-08-20 |
0.5960 USD |
2,891,604.1070 XRP |
0.5992 USD |
0.5854 USD |
0.5947 USD |
0.5958 USD |
| 2024-08-19 |
0.5993 USD |
774,044.0317 XRP |
0.5631 USD |
0.5612 USD |
0.5653 USD |
0.5973 USD |
| 2024-08-18 |
0.5724 USD |
324,560.7746 XRP |
0.5662 USD |
0.5631 USD |
0.5659 USD |
0.5712 USD |
| 2024-08-17 |
0.5670 USD |
256,468.9904 XRP |
0.5646 USD |
0.5616 USD |
0.5643 USD |
0.5667 USD |
| 2024-08-16 |
0.5639 USD |
527,992.3717 XRP |
0.5611 USD |
0.5541 USD |
0.5599 USD |
0.5644 USD |
| 2024-08-15 |
0.5607 USD |
1,140,212.5234 XRP |
0.5695 USD |
0.5520 USD |
0.5566 USD |
0.5608 USD |
| 2024-08-14 |
0.5693 USD |
490,633.4053 XRP |
0.5764 USD |
0.5644 USD |
0.5694 USD |
0.5691 USD |
| 2024-08-13 |
0.5766 USD |
855,384.2046 XRP |
0.5687 USD |
0.5631 USD |
0.5668 USD |
0.5793 USD |
| 2024-08-12 |
0.5667 USD |
944,845.3412 XRP |
0.5531 USD |
0.5505 USD |
0.5577 USD |
0.5665 USD |
| 2024-08-11 |
0.5500 USD |
677,759.8285 XRP |
0.5839 USD |
0.5460 USD |
0.5564 USD |
0.5530 USD |
| 2024-08-10 |
0.5859 USD |
923,230.4446 XRP |
0.5810 USD |
0.5788 USD |
0.5839 USD |
0.5876 USD |
| 2024-08-09 |
0.5803 USD |
1,452,451.3627 XRP |
0.6178 USD |
0.5680 USD |
0.5799 USD |
0.5817 USD |
| 2024-08-08 |
0.6171 USD |
3,935,067.1816 XRP |
0.5999 USD |
0.5797 USD |
0.6028 USD |
0.6117 USD |
| 2024-08-07 |
0.6097 USD |
3,792,143.3510 XRP |
0.5066 USD |
0.4909 USD |
0.5018 USD |
0.6141 USD |
| 2024-08-06 |
0.5049 USD |
1,642,939.5634 XRP |
0.4894 USD |
0.4882 USD |
0.5029 USD |
0.5084 USD |
| 2024-08-05 |
0.4904 USD |
4,815,111.7266 XRP |
0.5228 USD |
0.4325 USD |
0.4551 USD |
0.4945 USD |
| 2024-08-04 |
0.5226 USD |
1,003,298.9592 XRP |
0.5560 USD |
0.5137 USD |
0.5262 USD |
0.5290 USD |
| 2024-08-03 |
0.5566 USD |
981,503.4833 XRP |
0.5602 USD |
0.5410 USD |
0.5512 USD |
0.5557 USD |
| 2024-08-02 |
0.5662 USD |
1,211,800.3906 XRP |
0.5959 USD |
0.5466 USD |
0.5633 USD |
0.5671 USD |
| 2024-08-01 |
0.5977 USD |
2,304,604.0383 XRP |
0.6237 USD |
0.5678 USD |
0.5792 USD |
0.5983 USD |