Identifier on Gemini: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
1.9284 SDC |
2,704,714.0826 XRP |
1.8980 SDC |
1.8520 SDC |
1.8727 SDC |
1.9258 SDC |
| 2025-12-15 |
1.8867 SDC |
2,313,910.6193 XRP |
1.9779 SDC |
1.8700 SDC |
1.8965 SDC |
1.8840 SDC |
| 2025-12-14 |
1.9887 SDC |
557,123.1607 XRP |
2.0236 SDC |
1.9838 SDC |
1.9966 SDC |
1.9937 SDC |
| 2025-12-13 |
2.0223 SDC |
585,984.0063 XRP |
2.0074 SDC |
2.0068 SDC |
2.0139 SDC |
2.0230 SDC |
| 2025-12-12 |
2.0094 SDC |
2,731,554.6734 XRP |
2.0345 SDC |
1.9702 SDC |
2.0025 SDC |
2.0053 SDC |
| 2025-12-11 |
2.0379 SDC |
2,865,341.6934 XRP |
2.0424 SDC |
1.9779 SDC |
1.9993 SDC |
2.0361 SDC |
| 2025-12-10 |
2.0939 SDC |
2,482,448.8050 XRP |
2.1066 SDC |
2.0372 SDC |
2.0689 SDC |
2.0685 SDC |
| 2025-12-09 |
2.1545 SDC |
1,667,071.7527 XRP |
2.0723 SDC |
2.0417 SDC |
2.0562 SDC |
2.1486 SDC |
| 2025-12-08 |
2.0824 SDC |
2,078,698.9192 XRP |
2.0457 SDC |
2.0327 SDC |
2.0495 SDC |
2.0792 SDC |
| 2025-12-07 |
2.0853 SDC |
1,676,254.4223 XRP |
2.0312 SDC |
1.9904 SDC |
2.0328 SDC |
2.0853 SDC |
| 2025-12-06 |
2.0301 SDC |
844,720.3573 XRP |
2.0351 SDC |
2.0169 SDC |
2.0283 SDC |
2.0334 SDC |
| 2025-12-05 |
2.0307 SDC |
1,882,981.1515 XRP |
2.0963 SDC |
2.0137 SDC |
2.0332 SDC |
2.0334 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 |