Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
2.4250 USD |
556,251.8774 XRP |
2.3970 USD |
2.3535 USD |
2.3780 USD |
2.4147 USD |
| 2025-02-07 |
2.3924 USD |
3,328,771.4435 XRP |
2.3287 USD |
2.2673 USD |
2.3322 USD |
2.3773 USD |
| 2025-02-06 |
2.3315 USD |
2,133,556.6440 XRP |
2.3792 USD |
2.2792 USD |
2.3353 USD |
2.3366 USD |
| 2025-02-05 |
2.3800 USD |
4,114,767.4384 XRP |
2.5283 USD |
2.3409 USD |
2.4133 USD |
2.3740 USD |
| 2025-02-04 |
2.5280 USD |
4,118,518.7039 XRP |
2.7003 USD |
2.4209 USD |
2.5233 USD |
2.5161 USD |
| 2025-02-03 |
2.6932 USD |
14,989,056.5161 XRP |
2.5758 USD |
1.7800 USD |
2.2987 USD |
2.7076 USD |
| 2025-02-02 |
2.5725 USD |
5,512,376.3489 XRP |
2.8688 USD |
2.4750 USD |
2.6266 USD |
2.5845 USD |
| 2025-02-01 |
2.8514 USD |
1,638,301.2039 XRP |
3.0385 USD |
2.8660 USD |
2.9270 USD |
2.8844 USD |
| 2025-01-31 |
3.0399 USD |
1,373,630.1962 XRP |
3.1319 USD |
2.9992 USD |
3.0333 USD |
3.0375 USD |
| 2025-01-30 |
3.1491 USD |
1,139,319.9224 XRP |
3.0689 USD |
3.0484 USD |
3.0866 USD |
3.1397 USD |
| 2025-01-29 |
3.0985 USD |
1,831,700.2412 XRP |
3.0565 USD |
2.9689 USD |
3.0652 USD |
3.0795 USD |
| 2025-01-28 |
3.0677 USD |
4,881,640.6427 XRP |
3.0564 USD |
3.0074 USD |
3.0425 USD |
3.0127 USD |
| 2025-01-27 |
3.0279 USD |
5,262,799.3426 XRP |
3.0233 USD |
2.6529 USD |
2.8123 USD |
3.0350 USD |
| 2025-01-26 |
3.0900 USD |
1,138,039.2446 XRP |
3.1100 USD |
3.0950 USD |
3.1200 USD |
3.0976 USD |
| 2025-01-25 |
3.1240 USD |
1,075,074.4429 XRP |
3.1027 USD |
3.0826 USD |
3.1030 USD |
3.1260 USD |
| 2025-01-24 |
3.1085 USD |
2,153,796.7835 XRP |
3.1215 USD |
3.0558 USD |
3.0831 USD |
3.1140 USD |
| 2025-01-23 |
3.1188 USD |
2,457,117.4876 XRP |
3.1784 USD |
3.0389 USD |
3.0869 USD |
3.1206 USD |
| 2025-01-22 |
3.1832 USD |
2,375,761.9148 XRP |
3.1763 USD |
3.1331 USD |
3.1743 USD |
3.1690 USD |
| 2025-01-21 |
3.1708 USD |
2,119,865.8976 XRP |
3.0986 USD |
3.0130 USD |
3.0779 USD |
3.1738 USD |
| 2025-01-20 |
3.1392 USD |
4,587,460.9628 XRP |
2.9600 USD |
2.9076 USD |
3.0124 USD |
3.1381 USD |
| 2025-01-19 |
2.9660 USD |
4,278,218.3957 XRP |
3.2641 USD |
2.9156 USD |
3.1051 USD |
3.0502 USD |
| 2025-01-18 |
3.2726 USD |
4,063,092.7003 XRP |
3.2907 USD |
3.0612 USD |
3.1338 USD |
3.2200 USD |
| 2025-01-17 |
3.2804 USD |
4,317,176.2086 XRP |
3.2435 USD |
3.1800 USD |
3.2185 USD |
3.2726 USD |
| 2025-01-16 |
3.2173 USD |
8,320,967.8264 XRP |
3.1474 USD |
2.9180 USD |
3.0555 USD |
3.2301 USD |
| 2025-01-15 |
3.1376 USD |
7,498,992.6223 XRP |
2.6708 USD |
2.6500 USD |
2.6824 USD |
3.0757 USD |
| 2025-01-14 |
2.6663 USD |
2,909,777.9071 XRP |
2.5254 USD |
2.5135 USD |
2.5398 USD |
2.6700 USD |
| 2025-01-13 |
2.5275 USD |
2,748,789.8234 XRP |
2.5032 USD |
2.3300 USD |
2.3858 USD |
2.5347 USD |
| 2025-01-12 |
2.5027 USD |
1,674,823.1785 XRP |
2.5793 USD |
2.4684 USD |
2.4986 USD |
2.4960 USD |
| 2025-01-11 |
2.5423 USD |
2,182,635.6682 XRP |
2.3413 USD |
2.3269 USD |
2.3376 USD |
2.5759 USD |
| 2025-01-10 |
2.3447 USD |
1,390,842.2710 XRP |
2.2739 USD |
2.2482 USD |
2.2851 USD |
2.3432 USD |
| 2025-01-09 |
2.2806 USD |
2,654,898.2997 XRP |
2.3747 USD |
2.2346 USD |
2.2825 USD |
2.2929 USD |
| 2025-01-08 |
2.3767 USD |
2,915,512.5009 XRP |
2.2711 USD |
2.2007 USD |
2.2850 USD |
2.3903 USD |
| 2025-01-07 |
2.2955 USD |
2,691,145.1620 XRP |
2.4223 USD |
2.2579 USD |
2.2945 USD |
2.2704 USD |
| 2025-01-06 |
2.4078 USD |
1,809,354.7552 XRP |
2.3980 USD |
2.3700 USD |
2.3847 USD |
2.4138 USD |
| 2025-01-05 |
2.4100 USD |
749,026.4813 XRP |
2.4216 USD |
2.3274 USD |
2.3524 USD |
2.4041 USD |
| 2025-01-04 |
2.4212 USD |
1,081,233.8920 XRP |
2.4540 USD |
2.4019 USD |
2.4261 USD |
2.4325 USD |
| 2025-01-03 |
2.4555 USD |
1,196,007.0578 XRP |
2.4016 USD |
2.3961 USD |
2.4170 USD |
2.4650 USD |
| 2025-01-02 |
2.4046 USD |
1,728,945.2085 XRP |
2.3279 USD |
2.3278 USD |
2.3694 USD |
2.4065 USD |
| 2025-01-01 |
2.3193 USD |
1,300,431.0841 XRP |
2.0812 USD |
2.0805 USD |
2.1012 USD |
2.3193 USD |
| 2024-12-31 |
2.0812 USD |
1,046,975.9014 XRP |
2.0569 USD |
2.0119 USD |
2.0269 USD |
2.0775 USD |
| 2024-12-30 |
2.0524 USD |
1,744,262.6269 XRP |
2.0921 USD |
1.9930 USD |
2.0269 USD |
2.0635 USD |
| 2024-12-29 |
2.0878 USD |
1,033,041.1324 XRP |
2.1790 USD |
2.0693 USD |
2.1106 USD |
2.0873 USD |
| 2024-12-28 |
2.1784 USD |
469,152.0750 XRP |
2.1409 USD |
2.1329 USD |
2.1508 USD |
2.1953 USD |
| 2024-12-27 |
2.1281 USD |
1,823,286.9610 XRP |
2.1563 USD |
2.1129 USD |
2.1505 USD |
2.1409 USD |
| 2024-12-26 |
2.1542 USD |
1,784,092.2223 XRP |
2.2980 USD |
2.1252 USD |
2.1641 USD |
2.1706 USD |
| 2024-12-25 |
2.2944 USD |
735,116.4795 XRP |
2.3230 USD |
2.2638 USD |
2.2834 USD |
2.2956 USD |
| 2024-12-24 |
2.3263 USD |
1,749,345.7219 XRP |
2.2604 USD |
2.2133 USD |
2.2365 USD |
2.3293 USD |
| 2024-12-23 |
2.1684 USD |
948,279.8903 XRP |
2.2000 USD |
2.1268 USD |
2.1625 USD |
2.1636 USD |
| 2024-12-22 |
2.2031 USD |
1,115,719.3184 XRP |
2.2376 USD |
2.1554 USD |
2.2098 USD |
2.2063 USD |
| 2024-12-21 |
2.2319 USD |
1,569,481.0352 XRP |
2.2801 USD |
2.1923 USD |
2.2429 USD |
2.2378 USD |