Identifier on Gemini: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
2.3203 SDC |
4,130,989.2599 XRP |
2.4126 SDC |
2.2838 SDC |
2.3227 SDC |
2.3016 SDC |
| 2025-10-15 |
2.4154 SDC |
3,504,069.4132 XRP |
2.5039 SDC |
2.3759 SDC |
2.4161 SDC |
2.4057 SDC |
| 2025-10-14 |
2.5092 SDC |
4,098,539.3249 XRP |
2.6062 SDC |
2.3911 SDC |
2.4444 SDC |
2.4999 SDC |
| 2025-10-13 |
2.6095 SDC |
4,349,537.6010 XRP |
2.5311 SDC |
2.5158 SDC |
2.5500 SDC |
2.6111 SDC |
| 2025-10-12 |
2.5664 SDC |
2,139,398.4243 XRP |
2.3842 SDC |
2.3150 SDC |
2.3532 SDC |
2.5506 SDC |
| 2025-10-11 |
2.4114 SDC |
2,023,701.7156 XRP |
2.5400 SDC |
2.3125 SDC |
2.4446 SDC |
2.4725 SDC |
| 2025-10-10 |
2.6756 SDC |
4,029,218.2416 XRP |
2.8036 SDC |
2.6364 SDC |
2.7127 SDC |
2.6779 SDC |
| 2025-10-09 |
2.7963 SDC |
3,499,956.7160 XRP |
2.8796 SDC |
2.7748 SDC |
2.8107 SDC |
2.7796 SDC |
| 2025-10-08 |
2.9110 SDC |
2,740,122.9277 XRP |
2.8531 SDC |
2.8332 SDC |
2.8633 SDC |
2.9093 SDC |
| 2025-10-07 |
2.8531 SDC |
5,184,179.2877 XRP |
2.9898 SDC |
2.8501 SDC |
2.8725 SDC |
2.8674 SDC |
| 2025-10-06 |
3.0045 SDC |
5,041,425.2651 XRP |
2.9710 SDC |
2.9566 SDC |
2.9774 SDC |
3.0101 SDC |
| 2025-10-05 |
2.9771 SDC |
1,032,253.8490 XRP |
2.9689 SDC |
2.9463 SDC |
2.9706 SDC |
2.9732 SDC |
| 2025-10-04 |
2.9634 SDC |
1,203,860.1808 XRP |
3.0399 SDC |
2.9345 SDC |
2.9501 SDC |
2.9625 SDC |
| 2025-10-03 |
3.0476 SDC |
4,086,128.6606 XRP |
3.0403 SDC |
3.0059 SDC |
3.0239 SDC |
3.0497 SDC |
| 2025-10-02 |
3.0427 SDC |
3,806,939.1637 XRP |
2.9491 SDC |
2.9423 SDC |
2.9640 SDC |
3.0601 SDC |
| 2025-10-01 |
2.9276 SDC |
3,798,252.9867 XRP |
2.8459 SDC |
2.8149 SDC |
2.8426 SDC |
2.9492 SDC |
| 2025-09-30 |
2.8472 SDC |
1,726,189.7361 XRP |
2.8808 SDC |
2.8167 SDC |
2.8376 SDC |
2.8518 SDC |
| 2025-09-29 |
2.8889 SDC |
2,462,894.2088 XRP |
2.8682 SDC |
2.8469 SDC |
2.8622 SDC |
2.8876 SDC |
| 2025-09-28 |
2.8647 SDC |
685,547.6834 XRP |
2.8052 SDC |
2.7686 SDC |
2.7786 SDC |
2.8586 SDC |
| 2025-09-27 |
2.7973 SDC |
524,455.5547 XRP |
2.7846 SDC |
2.7655 SDC |
2.7818 SDC |
2.7916 SDC |
| 2025-09-26 |
2.7856 SDC |
4,910,116.0706 XRP |
2.7448 SDC |
2.7000 SDC |
2.7348 SDC |
2.7959 SDC |
| 2025-09-25 |
2.7544 SDC |
3,527,014.4304 XRP |
2.9260 SDC |
2.7240 SDC |
2.7647 SDC |
2.7552 SDC |
| 2025-09-24 |
2.9262 SDC |
4,732,394.8939 XRP |
2.8254 SDC |
2.7904 SDC |
2.8341 SDC |
2.9431 SDC |
| 2025-09-23 |
2.8369 SDC |
2,386,813.9156 XRP |
2.8547 SDC |
2.8023 SDC |
2.8391 SDC |
2.8475 SDC |
| 2025-09-22 |
2.8311 SDC |
5,676,577.2856 XRP |
2.9721 SDC |
2.6812 SDC |
2.8204 SDC |
2.8360 SDC |
| 2025-09-21 |
2.9750 SDC |
836,319.9381 XRP |
2.9766 SDC |
2.9549 SDC |
2.9761 SDC |
2.9862 SDC |
| 2025-09-20 |
2.9818 SDC |
729,418.0913 XRP |
2.9917 SDC |
2.9674 SDC |
2.9798 SDC |
2.9741 SDC |
| 2025-09-19 |
2.9820 SDC |
2,429,145.3651 XRP |
3.0741 SDC |
2.9810 SDC |
2.9957 SDC |
2.9942 SDC |
| 2025-09-18 |
3.0784 SDC |
3,514,183.9416 XRP |
3.0846 SDC |
3.0572 SDC |
3.0832 SDC |
3.0734 SDC |
| 2025-09-17 |
3.0945 SDC |
3,647,525.6437 XRP |
3.0387 SDC |
2.9826 SDC |
3.0157 SDC |
3.0907 SDC |
| 2025-09-16 |
3.0414 SDC |
2,627,430.1476 XRP |
2.9986 SDC |
2.9650 SDC |
2.9833 SDC |
3.0471 SDC |
| 2025-09-15 |
2.9895 SDC |
3,825,236.1730 XRP |
3.0299 SDC |
2.9555 SDC |
2.9839 SDC |
2.9993 SDC |
| 2025-09-14 |
3.0459 SDC |
1,783,718.3783 XRP |
3.1218 SDC |
3.0115 SDC |
3.0404 SDC |
3.0486 SDC |
| 2025-09-13 |
3.1244 SDC |
2,460,333.7413 XRP |
3.1064 SDC |
3.0911 SDC |
3.1081 SDC |
3.1210 SDC |
| 2025-09-12 |
3.1256 SDC |
2,513,089.9529 XRP |
3.0404 SDC |
3.0186 SDC |
3.0407 SDC |
3.0965 SDC |
| 2025-09-11 |
3.0149 SDC |
2,350,323.2323 XRP |
2.9831 SDC |
2.9521 SDC |
2.9940 SDC |
3.0128 SDC |
| 2025-09-10 |
2.9825 SDC |
3,567,422.5500 XRP |
2.9464 SDC |
2.9355 SDC |
2.9508 SDC |
2.9787 SDC |
| 2025-09-09 |
2.9554 SDC |
2,840,597.5536 XRP |
2.9706 SDC |
2.9344 SDC |
2.9527 SDC |
2.9554 SDC |
| 2025-09-08 |
2.9752 SDC |
3,688,204.8495 XRP |
2.8777 SDC |
2.8631 SDC |
2.8846 SDC |
2.9754 SDC |
| 2025-09-07 |
2.8609 SDC |
1,079,795.7657 XRP |
2.8102 SDC |
2.8102 SDC |
2.8178 SDC |
2.8600 SDC |