Identifier on Gemini: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.6053 SDC |
1,681,831.9136 XRP |
1.6193 SDC |
1.5262 SDC |
1.5625 SDC |
1.6160 SDC |
| 2026-02-02 |
1.6422 SDC |
3,014,845.3191 XRP |
1.5878 SDC |
1.5298 SDC |
1.5752 SDC |
1.6419 SDC |
| 2026-02-01 |
1.5922 SDC |
1,494,638.0645 XRP |
1.6456 SDC |
1.5758 SDC |
1.6005 SDC |
1.5984 SDC |
| 2026-01-31 |
1.6078 SDC |
4,710,817.1348 XRP |
1.7331 SDC |
1.5022 SDC |
1.5978 SDC |
1.6187 SDC |
| 2026-01-30 |
1.7745 SDC |
2,154,550.2316 XRP |
1.8055 SDC |
1.7078 SDC |
1.7497 SDC |
1.7701 SDC |
| 2026-01-29 |
1.8030 SDC |
2,223,966.2469 XRP |
1.9089 SDC |
1.7760 SDC |
1.7946 SDC |
1.8084 SDC |
| 2026-01-28 |
1.9140 SDC |
618,837.4751 XRP |
1.9135 SDC |
1.8930 SDC |
1.9010 SDC |
1.9156 SDC |
| 2026-01-27 |
1.9180 SDC |
774,707.9546 XRP |
1.9023 SDC |
1.8731 SDC |
1.8839 SDC |
1.9159 SDC |
| 2026-01-26 |
1.9033 SDC |
1,630,522.3727 XRP |
1.8334 SDC |
1.8321 SDC |
1.8520 SDC |
1.8971 SDC |
| 2026-01-25 |
1.8320 SDC |
1,263,495.8635 XRP |
1.9124 SDC |
1.8100 SDC |
1.8249 SDC |
1.8219 SDC |
| 2026-01-24 |
1.9158 SDC |
451,192.5215 XRP |
1.9188 SDC |
1.8931 SDC |
1.9139 SDC |
1.9147 SDC |
| 2026-01-23 |
1.9190 SDC |
1,478,466.7261 XRP |
1.9224 SDC |
1.8860 SDC |
1.9056 SDC |
1.9236 SDC |
| 2026-01-22 |
1.9159 SDC |
925,984.8265 XRP |
1.9462 SDC |
1.9004 SDC |
1.9240 SDC |
1.9227 SDC |
| 2026-01-21 |
1.9526 SDC |
1,378,306.1898 XRP |
1.8873 SDC |
1.8705 SDC |
1.8959 SDC |
1.9710 SDC |
| 2026-01-20 |
1.8992 SDC |
1,015,276.7475 XRP |
1.9851 SDC |
1.8924 SDC |
1.9050 SDC |
1.9002 SDC |
| 2026-01-19 |
1.9819 SDC |
1,420,856.8247 XRP |
1.9902 SDC |
1.8481 SDC |
1.9613 SDC |
1.9789 SDC |
| 2026-01-18 |
2.0561 SDC |
278,640.0379 XRP |
2.0626 SDC |
2.0452 SDC |
2.0525 SDC |
2.0566 SDC |
| 2026-01-17 |
2.0737 SDC |
399,149.7892 XRP |
2.0670 SDC |
2.0530 SDC |
2.0606 SDC |
2.0734 SDC |
| 2026-01-16 |
2.0764 SDC |
849,463.3154 XRP |
2.0788 SDC |
2.0261 SDC |
2.0472 SDC |
2.0781 SDC |
| 2026-01-15 |
2.0667 SDC |
1,036,188.1274 XRP |
2.1385 SDC |
2.0528 SDC |
2.0697 SDC |
2.0604 SDC |
| 2026-01-14 |
2.1524 SDC |
1,298,989.5299 XRP |
2.1647 SDC |
2.1113 SDC |
2.1255 SDC |
2.1407 SDC |
| 2026-01-13 |
2.1790 SDC |
1,781,995.9197 XRP |
2.0524 SDC |
2.0452 SDC |
2.0545 SDC |
2.1731 SDC |
| 2026-01-12 |
2.0509 SDC |
1,416,400.9451 XRP |
2.0705 SDC |
2.0327 SDC |
2.0458 SDC |
2.0470 SDC |
| 2026-01-11 |
2.0594 SDC |
425,300.0053 XRP |
2.0882 SDC |
2.0431 SDC |
2.0722 SDC |
2.0713 SDC |
| 2026-01-10 |
2.0838 SDC |
329,941.8470 XRP |
2.0933 SDC |
2.0800 SDC |
2.0894 SDC |
2.0817 SDC |
| 2026-01-09 |
2.0924 SDC |
1,323,450.1781 XRP |
2.1211 SDC |
2.0723 SDC |
2.0899 SDC |
2.0948 SDC |
| 2026-01-08 |
2.1289 SDC |
1,286,086.3195 XRP |
2.1642 SDC |
2.0646 SDC |
2.0902 SDC |
2.1264 SDC |
| 2026-01-07 |
2.1752 SDC |
1,340,335.4964 XRP |
2.3027 SDC |
2.1694 SDC |
2.1960 SDC |
2.1920 SDC |
| 2026-01-06 |
2.2393 SDC |
4,045,406.3411 XRP |
2.3477 SDC |
2.2042 SDC |
2.2550 SDC |
2.2456 SDC |
| 2026-01-05 |
2.2999 SDC |
2,769,205.9576 XRP |
2.0898 SDC |
2.0875 SDC |
2.1151 SDC |
2.2799 SDC |
| 2026-01-04 |
2.0917 SDC |
1,351,249.4298 XRP |
2.0184 SDC |
2.0148 SDC |
2.0355 SDC |
2.0964 SDC |
| 2026-01-03 |
2.0055 SDC |
862,700.8676 XRP |
2.0068 SDC |
1.9841 SDC |
2.0041 SDC |
2.0089 SDC |
| 2026-01-02 |
2.0148 SDC |
2,808,319.8653 XRP |
1.8778 SDC |
1.8662 SDC |
1.8751 SDC |
2.0136 SDC |
| 2026-01-01 |
1.8704 SDC |
1,384,581.2377 XRP |
1.8382 SDC |
1.8235 SDC |
1.8307 SDC |
1.8736 SDC |
| 2025-12-31 |
1.8386 SDC |
1,959,008.8249 XRP |
1.8766 SDC |
1.8094 SDC |
1.8306 SDC |
1.8271 SDC |
| 2025-12-30 |
1.8757 SDC |
2,703,500.5982 XRP |
1.8487 SDC |
1.8421 SDC |
1.8492 SDC |
1.8705 SDC |
| 2025-12-29 |
1.8509 SDC |
2,798,715.1639 XRP |
1.8633 SDC |
1.8432 SDC |
1.8552 SDC |
1.8467 SDC |
| 2025-12-28 |
1.8606 SDC |
471,282.7039 XRP |
1.8720 SDC |
1.8519 SDC |
1.8588 SDC |
1.8601 SDC |
| 2025-12-27 |
1.8677 SDC |
378,944.5705 XRP |
1.8427 SDC |
1.8400 SDC |
1.8447 SDC |
1.8611 SDC |
| 2025-12-26 |
1.8465 SDC |
3,875,053.8424 XRP |
1.8309 SDC |
1.8238 SDC |
1.8363 SDC |
1.8447 SDC |
| 2025-12-25 |
1.8658 SDC |
1,071,392.7661 XRP |
1.8606 SDC |
1.8529 SDC |
1.8638 SDC |
1.8673 SDC |
| 2025-12-24 |
1.8631 SDC |
2,970,384.3742 XRP |
1.8722 SDC |
1.8352 SDC |
1.8516 SDC |
1.8683 SDC |
| 2025-12-23 |
1.8853 SDC |
1,932,201.4884 XRP |
1.9031 SDC |
1.8635 SDC |
1.8812 SDC |
1.8816 SDC |
| 2025-12-22 |
1.8955 SDC |
1,851,895.7078 XRP |
1.9217 SDC |
1.9019 SDC |
1.9204 SDC |
1.9024 SDC |
| 2025-12-21 |
1.9236 SDC |
634,295.7867 XRP |
1.9331 SDC |
1.8952 SDC |
1.9081 SDC |
1.9173 SDC |
| 2025-12-20 |
1.9303 SDC |
1,137,472.0952 XRP |
1.9085 SDC |
1.8921 SDC |
1.9016 SDC |
1.9250 SDC |
| 2025-12-19 |
1.9083 SDC |
3,999,140.2609 XRP |
1.8061 SDC |
1.7700 SDC |
1.7921 SDC |
1.9074 SDC |
| 2025-12-18 |
1.8238 SDC |
2,968,353.2454 XRP |
1.8616 SDC |
1.8000 SDC |
1.8220 SDC |
1.8188 SDC |
| 2025-12-17 |
1.8588 SDC |
2,718,995.1937 XRP |
1.9295 SDC |
1.8471 SDC |
1.8654 SDC |
1.8616 SDC |
| 2025-12-16 |
1.9284 SDC |
2,704,714.0826 XRP |
1.8980 SDC |
1.8520 SDC |
1.8727 SDC |
1.9258 SDC |