Identifier on Gemini: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
2.2759 USD |
5,129,111.4787 XRP |
2.2351 USD |
1.9600 USD |
2.0921 USD |
2.2906 USD |
| 2024-12-19 |
2.2571 USD |
4,399,830.4909 XRP |
2.3128 USD |
2.1550 USD |
2.2481 USD |
2.2801 USD |
| 2024-12-18 |
2.3396 USD |
3,600,734.0033 XRP |
2.5675 USD |
2.2443 USD |
2.3780 USD |
2.3476 USD |
| 2024-12-17 |
2.5666 USD |
4,337,287.8544 XRP |
2.4892 USD |
2.4436 USD |
2.4782 USD |
2.6283 USD |
| 2024-12-16 |
2.5014 USD |
3,093,658.8512 XRP |
2.4476 USD |
2.3344 USD |
2.3707 USD |
2.5097 USD |
| 2024-12-15 |
2.4400 USD |
1,463,647.6256 XRP |
2.4017 USD |
2.3685 USD |
2.4075 USD |
2.4064 USD |
| 2024-12-14 |
2.4043 USD |
1,799,635.3702 XRP |
2.4244 USD |
2.3561 USD |
2.3918 USD |
2.4030 USD |
| 2024-12-13 |
2.4325 USD |
2,648,413.7557 XRP |
2.3403 USD |
2.2915 USD |
2.3288 USD |
2.4196 USD |
| 2024-12-12 |
2.3495 USD |
2,639,243.2985 XRP |
2.3971 USD |
2.3403 USD |
2.3896 USD |
2.3640 USD |
| 2024-12-11 |
2.4409 USD |
3,802,784.6111 XRP |
2.3757 USD |
2.2330 USD |
2.3126 USD |
2.4302 USD |
| 2024-12-10 |
2.3700 USD |
11,173,857.3898 XRP |
2.2147 USD |
1.9000 USD |
2.0447 USD |
2.3390 USD |
| 2024-12-09 |
2.2227 USD |
8,092,594.6673 XRP |
2.6059 USD |
1.9800 USD |
2.2600 USD |
2.2183 USD |
| 2024-12-08 |
2.6091 USD |
3,321,357.5092 XRP |
2.6141 USD |
2.4845 USD |
2.5346 USD |
2.5977 USD |
| 2024-12-07 |
2.5575 USD |
4,902,141.4814 XRP |
2.4307 USD |
2.3856 USD |
2.4429 USD |
2.5486 USD |
| 2024-12-06 |
2.4174 USD |
5,419,408.9007 XRP |
2.2512 USD |
2.2301 USD |
2.2869 USD |
2.4524 USD |
| 2024-12-05 |
2.2492 USD |
6,985,897.2366 XRP |
2.3595 USD |
2.1617 USD |
2.3343 USD |
2.2904 USD |
| 2024-12-04 |
2.3647 USD |
8,791,638.6019 XRP |
2.5144 USD |
2.2900 USD |
2.4100 USD |
2.3768 USD |
| 2024-12-03 |
2.6652 USD |
10,745,341.5028 XRP |
2.7268 USD |
2.2900 USD |
2.5433 USD |
2.6011 USD |
| 2024-12-02 |
2.7246 USD |
24,210,515.2454 XRP |
2.3000 USD |
2.2038 USD |
2.3313 USD |
2.7114 USD |
| 2024-12-01 |
2.2859 USD |
10,126,373.4060 XRP |
1.9509 USD |
1.8507 USD |
1.8879 USD |
2.1725 USD |
| 2024-11-30 |
1.9237 USD |
9,659,808.7420 XRP |
1.8036 USD |
1.7653 USD |
1.8187 USD |
1.9234 USD |
| 2024-11-29 |
1.7389 USD |
7,695,549.4383 XRP |
1.5420 USD |
1.5245 USD |
1.5584 USD |
1.7519 USD |
| 2024-11-28 |
1.5336 USD |
1,810,269.6581 XRP |
1.4713 USD |
1.4318 USD |
1.4607 USD |
1.5089 USD |
| 2024-11-27 |
1.4831 USD |
3,802,089.0367 XRP |
1.3991 USD |
1.3518 USD |
1.3749 USD |
1.4935 USD |
| 2024-11-26 |
1.4042 USD |
4,486,561.6638 XRP |
1.4135 USD |
1.2840 USD |
1.3441 USD |
1.4013 USD |
| 2024-11-25 |
1.4118 USD |
5,110,177.6008 XRP |
1.4242 USD |
1.3578 USD |
1.4028 USD |
1.4190 USD |
| 2024-11-24 |
1.4297 USD |
6,849,722.3781 XRP |
1.4706 USD |
1.2900 USD |
1.3569 USD |
1.4451 USD |
| 2024-11-23 |
1.4789 USD |
9,113,235.9635 XRP |
1.4749 USD |
1.4209 USD |
1.4784 USD |
1.4838 USD |
| 2024-11-22 |
1.4728 USD |
11,561,641.9491 XRP |
1.2488 USD |
1.2488 USD |
1.2975 USD |
1.4684 USD |
| 2024-11-21 |
1.2094 USD |
6,831,906.5905 XRP |
1.1061 USD |
1.0790 USD |
1.1106 USD |
1.1967 USD |
| 2024-11-20 |
1.0915 USD |
4,550,542.9939 XRP |
1.1016 USD |
1.0580 USD |
1.0856 USD |
1.0925 USD |
| 2024-11-19 |
1.1066 USD |
3,167,336.6639 XRP |
1.1150 USD |
1.0698 USD |
1.0915 USD |
1.0914 USD |
| 2024-11-18 |
1.1291 USD |
5,247,477.7046 XRP |
1.0545 USD |
1.0545 USD |
1.0875 USD |
1.1203 USD |
| 2024-11-17 |
1.0455 USD |
5,781,432.1422 XRP |
1.1188 USD |
1.0020 USD |
1.0482 USD |
1.0569 USD |
| 2024-11-16 |
1.1360 USD |
24,473,994.0986 XRP |
0.8913 USD |
0.8500 USD |
0.8915 USD |
1.1066 USD |
| 2024-11-15 |
0.9105 USD |
9,522,642.4826 XRP |
0.7733 USD |
0.7723 USD |
0.7972 USD |
0.9199 USD |
| 2024-11-14 |
0.7751 USD |
5,956,275.4972 XRP |
0.6918 USD |
0.6830 USD |
0.6990 USD |
0.7932 USD |
| 2024-11-13 |
0.6916 USD |
6,249,995.0376 XRP |
0.7043 USD |
0.6417 USD |
0.6581 USD |
0.6839 USD |
| 2024-11-12 |
0.7220 USD |
9,859,985.5255 XRP |
0.6212 USD |
0.5979 USD |
0.6079 USD |
0.7164 USD |
| 2024-11-11 |
0.6182 USD |
3,446,084.3837 XRP |
0.5896 USD |
0.5550 USD |
0.5769 USD |
0.6194 USD |
| 2024-11-10 |
0.6099 USD |
2,305,331.7865 XRP |
0.5603 USD |
0.5563 USD |
0.5608 USD |
0.6067 USD |
| 2024-11-09 |
0.5606 USD |
544,575.3982 XRP |
0.5543 USD |
0.5445 USD |
0.5487 USD |
0.5555 USD |
| 2024-11-08 |
0.5538 USD |
704,071.1432 XRP |
0.5551 USD |
0.5421 USD |
0.5488 USD |
0.5540 USD |
| 2024-11-07 |
0.5537 USD |
2,117,902.9356 XRP |
0.5426 USD |
0.5385 USD |
0.5428 USD |
0.5537 USD |
| 2024-11-06 |
0.5450 USD |
1,262,771.5286 XRP |
0.5133 USD |
0.5133 USD |
0.5219 USD |
0.5467 USD |
| 2024-11-05 |
0.5127 USD |
1,235,670.1922 XRP |
0.5037 USD |
0.5013 USD |
0.5055 USD |
0.5126 USD |
| 2024-11-04 |
0.5026 USD |
695,034.9168 XRP |
0.5026 USD |
0.4930 USD |
0.5026 USD |
0.5032 USD |
| 2024-11-03 |
0.5022 USD |
448,140.2288 XRP |
0.5099 USD |
0.4934 USD |
0.5000 USD |
0.5026 USD |
| 2024-11-02 |
0.5083 USD |
279,528.3984 XRP |
0.5134 USD |
0.5070 USD |
0.5096 USD |
0.5083 USD |
| 2024-11-01 |
0.5113 USD |
1,593,326.4715 XRP |
0.5091 USD |
0.5025 USD |
0.5107 USD |
0.5109 USD |