Identifier on Gemini: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.0856 SDC |
407,446.6353 XRP |
2.0963 SDC |
2.0771 SDC |
2.0885 SDC |
2.0942 SDC |
| 2025-12-04 |
2.0944 SDC |
2,469,121.2515 XRP |
2.1978 SDC |
2.0700 SDC |
2.1060 SDC |
2.0984 SDC |
| 2025-12-03 |
2.2030 SDC |
2,678,573.5972 XRP |
2.1530 SDC |
2.1421 SDC |
2.1590 SDC |
2.2046 SDC |
| 2025-12-02 |
2.1530 SDC |
2,905,987.0011 XRP |
2.0314 SDC |
1.9954 SDC |
2.0178 SDC |
2.1744 SDC |
| 2025-12-01 |
2.0277 SDC |
4,759,923.5593 XRP |
2.1557 SDC |
1.9836 SDC |
2.0046 SDC |
2.0265 SDC |
| 2025-11-30 |
2.1821 SDC |
436,708.2380 XRP |
2.2025 SDC |
2.1800 SDC |
2.1921 SDC |
2.1918 SDC |
| 2025-11-29 |
2.2024 SDC |
1,455,403.2103 XRP |
2.1797 SDC |
2.1671 SDC |
2.1829 SDC |
2.2018 SDC |
| 2025-11-28 |
2.1848 SDC |
3,802,632.0308 XRP |
2.1999 SDC |
2.1569 SDC |
2.1802 SDC |
2.1888 SDC |
| 2025-11-27 |
2.2146 SDC |
1,126,222.7880 XRP |
2.2230 SDC |
2.1728 SDC |
2.1828 SDC |
2.2138 SDC |
| 2025-11-26 |
2.2213 SDC |
2,758,109.8028 XRP |
2.2003 SDC |
2.1442 SDC |
2.1667 SDC |
2.2249 SDC |
| 2025-11-25 |
2.1875 SDC |
4,027,311.7575 XRP |
2.2268 SDC |
2.1480 SDC |
2.1844 SDC |
2.1980 SDC |
| 2025-11-24 |
2.2375 SDC |
8,128,375.6958 XRP |
2.0476 SDC |
2.0239 SDC |
2.0618 SDC |
2.2443 SDC |
| 2025-11-23 |
2.0607 SDC |
2,133,013.1713 XRP |
1.9494 SDC |
1.9489 SDC |
1.9603 SDC |
2.0598 SDC |
| 2025-11-22 |
1.9266 SDC |
1,939,086.6130 XRP |
1.9495 SDC |
1.8886 SDC |
1.9102 SDC |
1.9310 SDC |
| 2025-11-21 |
1.9504 SDC |
7,899,941.4670 XRP |
1.9947 SDC |
1.8184 SDC |
1.9107 SDC |
1.9427 SDC |
| 2025-11-20 |
2.0060 SDC |
5,784,779.1044 XRP |
2.1074 SDC |
1.9730 SDC |
2.0066 SDC |
2.0402 SDC |
| 2025-11-19 |
2.0863 SDC |
4,421,086.2275 XRP |
2.2162 SDC |
2.0235 SDC |
2.0484 SDC |
2.0892 SDC |
| 2025-11-18 |
2.2254 SDC |
5,640,632.4424 XRP |
2.1610 SDC |
2.1049 SDC |
2.1614 SDC |
2.2031 SDC |
| 2025-11-17 |
2.1501 SDC |
5,349,183.6690 XRP |
2.2146 SDC |
2.1113 SDC |
2.1495 SDC |
2.1465 SDC |
| 2025-11-16 |
2.2245 SDC |
2,466,830.6190 XRP |
2.2358 SDC |
2.1550 SDC |
2.1814 SDC |
2.2068 SDC |
| 2025-11-15 |
2.2393 SDC |
1,631,276.6007 XRP |
2.2410 SDC |
2.2105 SDC |
2.2450 SDC |
2.2389 SDC |
| 2025-11-14 |
2.2753 SDC |
6,118,393.3268 XRP |
2.3211 SDC |
2.2250 SDC |
2.2885 SDC |
2.2570 SDC |
| 2025-11-13 |
2.2966 SDC |
6,592,523.3314 XRP |
2.3874 SDC |
2.2759 SDC |
2.3205 SDC |
2.2985 SDC |
| 2025-11-12 |
2.3750 SDC |
3,672,355.3478 XRP |
2.3898 SDC |
2.3164 SDC |
2.3514 SDC |
2.3931 SDC |
| 2025-11-11 |
2.3902 SDC |
2,778,810.2865 XRP |
2.5257 SDC |
2.3989 SDC |
2.4216 SDC |
2.4077 SDC |
| 2025-11-10 |
2.5285 SDC |
5,313,163.8925 XRP |
2.3672 SDC |
2.3462 SDC |
2.4230 SDC |
2.5182 SDC |
| 2025-11-09 |
2.3375 SDC |
853,378.5497 XRP |
2.2865 SDC |
2.2393 SDC |
2.2643 SDC |
2.3462 SDC |
| 2025-11-08 |
2.2841 SDC |
2,117,571.9972 XRP |
2.3141 SDC |
2.2434 SDC |
2.2698 SDC |
2.2871 SDC |
| 2025-11-07 |
2.3320 SDC |
5,165,365.2231 XRP |
2.2126 SDC |
2.1528 SDC |
2.1917 SDC |
2.3426 SDC |
| 2025-11-06 |
2.1960 SDC |
2,971,212.9203 XRP |
2.3429 SDC |
2.1788 SDC |
2.2249 SDC |
2.1964 SDC |
| 2025-11-05 |
2.3505 SDC |
7,244,821.2800 XRP |
2.2043 SDC |
2.1016 SDC |
2.1789 SDC |
2.3525 SDC |
| 2025-11-04 |
2.2106 SDC |
8,436,219.5975 XRP |
2.3086 SDC |
2.0667 SDC |
2.1689 SDC |
2.2183 SDC |
| 2025-11-03 |
2.2903 SDC |
6,477,919.6387 XRP |
2.5266 SDC |
2.2618 SDC |
2.3117 SDC |
2.3004 SDC |
| 2025-11-02 |
2.4962 SDC |
1,095,483.2015 XRP |
2.5066 SDC |
2.4787 SDC |
2.4949 SDC |
2.5111 SDC |
| 2025-11-01 |
2.4968 SDC |
768,324.0755 XRP |
2.5080 SDC |
2.4753 SDC |
2.4909 SDC |
2.4924 SDC |
| 2025-10-31 |
2.5104 SDC |
6,614,679.6820 XRP |
2.4389 SDC |
2.4336 SDC |
2.4616 SDC |
2.5059 SDC |
| 2025-10-30 |
2.4396 SDC |
5,455,561.3302 XRP |
2.5526 SDC |
2.3760 SDC |
2.4263 SDC |
2.4368 SDC |
| 2025-10-29 |
2.6068 SDC |
4,332,724.6618 XRP |
2.6038 SDC |
2.5467 SDC |
2.6004 SDC |
2.5900 SDC |
| 2025-10-28 |
2.6119 SDC |
3,326,085.2629 XRP |
2.6337 SDC |
2.5697 SDC |
2.6081 SDC |
2.5987 SDC |
| 2025-10-27 |
2.6456 SDC |
3,354,043.6243 XRP |
2.6471 SDC |
2.6021 SDC |
2.6273 SDC |
2.6708 SDC |
| 2025-10-26 |
2.6534 SDC |
1,786,288.3185 XRP |
2.5978 SDC |
2.5918 SDC |
2.6137 SDC |
2.6513 SDC |
| 2025-10-25 |
2.5977 SDC |
1,804,957.5879 XRP |
2.5111 SDC |
2.5034 SDC |
2.5380 SDC |
2.6017 SDC |
| 2025-10-24 |
2.5115 SDC |
2,670,046.5190 XRP |
2.3950 SDC |
2.3876 SDC |
2.4025 SDC |
2.5077 SDC |
| 2025-10-23 |
2.3858 SDC |
2,331,933.6549 XRP |
2.3648 SDC |
2.3625 SDC |
2.3716 SDC |
2.3873 SDC |
| 2025-10-22 |
2.3665 SDC |
2,890,065.0266 XRP |
2.4227 SDC |
2.3260 SDC |
2.3545 SDC |
2.3360 SDC |
| 2025-10-21 |
2.4739 SDC |
2,082,766.6246 XRP |
2.4958 SDC |
2.4022 SDC |
2.4140 SDC |
2.4943 SDC |
| 2025-10-20 |
2.5283 SDC |
1,876,419.0106 XRP |
2.3919 SDC |
2.3564 SDC |
2.3859 SDC |
2.4768 SDC |
| 2025-10-19 |
2.3872 SDC |
1,241,608.3059 XRP |
2.3603 SDC |
2.3192 SDC |
2.3508 SDC |
2.4040 SDC |
| 2025-10-18 |
2.3653 SDC |
1,281,864.7498 XRP |
2.2940 SDC |
2.2900 SDC |
2.3190 SDC |
2.3650 SDC |
| 2025-10-17 |
2.3370 SDC |
7,141,008.4452 XRP |
2.3278 SDC |
2.1906 SDC |
2.2382 SDC |
2.3365 SDC |