Crypto exchange Gemini
Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpusdcperp12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.5966 | 603.0000 XRP | 1.5752 | 1.5752 | 1.5752 | 1.5966 |
| 2026-02-03 | 1.6215 | 6,425.0000 XRP | 1.6152 | 1.5311 | 1.5582 | 1.6081 |
| 2026-02-02 | 1.6435 | 48,766.0000 XRP | 1.5904 | 1.5301 | 1.5791 | 1.6435 |
| 2026-02-01 | 1.6131 | 50,754.0000 XRP | 1.6377 | 1.5811 | 1.5938 | 1.5928 |
| 2026-01-31 | 1.5918 | 51,528.0000 XRP | 1.7265 | 1.5465 | 1.5838 | 1.5918 |
| 2026-01-30 | 1.7773 | 41,062.0000 XRP | 1.7983 | 1.7175 | 1.7463 | 1.7582 |
| 2026-01-29 | 1.7983 | 103,178.0000 XRP | 1.9099 | 1.7880 | 1.7905 | 1.7983 |
| 2026-01-28 | 1.9093 | 40,813.0000 XRP | 1.9216 | 1.8974 | 1.9000 | 1.9093 |
| 2026-01-27 | 1.9216 | 45,133.0000 XRP | 1.9070 | 1.8800 | 1.8827 | 1.9216 |
| 2026-01-26 | 1.9064 | 51,823.0000 XRP | 1.8297 | 1.8297 | 1.8506 | 1.9064 |
| 2026-01-25 | 1.8120 | 21,372.0000 XRP | 1.9166 | 1.8100 | 1.8153 | 1.8120 |
| 2026-01-24 | 1.9166 | 1,796.0000 XRP | 1.9135 | 1.9100 | 1.9133 | 1.9166 |
| 2026-01-23 | 1.9579 | 21,000.0000 XRP | 1.9242 | 1.8970 | 1.9000 | 1.9579 |
| 2026-01-22 | 1.9242 | 3,539.0000 XRP | 1.9609 | 1.9238 | 1.9238 | 1.9242 |
| 2026-01-21 | 1.9799 | 59,345.0000 XRP | 1.8708 | 1.8708 | 1.8848 | 1.9799 |
| 2026-01-20 | 1.8980 | 221,501.0000 XRP | 1.9816 | 1.8948 | 1.9036 | 1.8954 |
| 2026-01-19 | 1.9920 | 96,203.0000 XRP | 1.9979 | 1.8978 | 1.9517 | 2.0196 |
| 2026-01-18 | 2.0563 | 8,622.0000 XRP | 2.0768 | 2.0416 | 2.0519 | 2.0563 |
| 2026-01-17 | 2.0768 | 715.0000 XRP | 2.0703 | 2.0614 | 2.0614 | 2.0768 |
| 2026-01-16 | 2.0499 | 7,355.0000 XRP | 2.0653 | 2.0380 | 2.0380 | 2.0499 |
| 2026-01-15 | 2.0653 | 14,354.0000 XRP | 2.1393 | 2.0539 | 2.0653 | 2.0653 |
| 2026-01-14 | 2.1330 | 12,150.0000 XRP | 2.1576 | 2.1236 | 2.1240 | 2.1330 |
| 2026-01-13 | 2.1635 | 9,822.0000 XRP | 2.0735 | 2.0488 | 2.0488 | 2.1700 |
| 2026-01-12 | 2.0735 | 40,595.0000 XRP | 2.0637 | 2.0400 | 2.0400 | 2.0735 |
| 2026-01-11 | 2.0550 | 4,696.0000 XRP | 2.0877 | 2.0478 | 2.0550 | 2.0550 |
| 2026-01-10 | 2.0877 | 10,286.0000 XRP | 2.0969 | 2.0815 | 2.0815 | 2.0877 |
| 2026-01-09 | 2.0969 | 18,670.0000 XRP | 2.1416 | 2.0800 | 2.0851 | 2.0851 |
| 2026-01-08 | 2.1425 | 52,815.0000 XRP | 2.1654 | 2.0719 | 2.0880 | 2.1425 |
| 2026-01-07 | 2.1710 | 49,594.0000 XRP | 2.3027 | 2.1710 | 2.1868 | 2.1710 |
| 2026-01-06 | 2.2410 | 135,504.0000 XRP | 2.3310 | 2.2081 | 2.2444 | 2.2444 |
| 2026-01-05 | 2.2700 | 43,533.0000 XRP | 2.0780 | 2.0780 | 2.1000 | 2.2606 |
| 2026-01-04 | 2.0780 | 54,606.0000 XRP | 1.9975 | 1.9975 | 2.0427 | 2.0780 |
| 2026-01-03 | 1.9975 | 3,672.0000 XRP | 2.0149 | 1.9940 | 1.9975 | 1.9975 |
| 2026-01-02 | 2.0034 | 11,495.0000 XRP | 1.8620 | 1.8620 | 1.8620 | 2.0034 |
| 2026-01-01 | 1.8620 | 31,286.0000 XRP | 1.8405 | 1.8400 | 1.8407 | 1.8620 |
| 2025-12-31 | 1.8165 | 15,249.0000 XRP | 1.8726 | 1.8165 | 1.8287 | 1.8165 |
| 2025-12-30 | 1.8726 | 31,715.0000 XRP | 1.8476 | 1.8476 | 1.8476 | 1.8700 |
| 2025-12-29 | 1.8443 | 12,644.0000 XRP | 1.8568 | 1.8443 | 1.8621 | 1.8443 |
| 2025-12-28 | 1.8568 | 3,969.0000 XRP | 1.8680 | 1.8568 | 1.8568 | 1.8568 |
| 2025-12-27 | 1.8472 | 844.0000 XRP | 1.8444 | 1.8438 | 1.8438 | 1.8472 |
| 2025-12-26 | 1.8444 | 12,856.0000 XRP | 1.8394 | 1.8300 | 1.8329 | 1.8444 |
| 2025-12-25 | 1.8694 | 535.0000 XRP | 1.8637 | 1.8637 | 1.8637 | 1.8694 |
| 2025-12-24 | 1.8637 | 3,352.0000 XRP | 1.8750 | 1.8370 | 1.8558 | 1.8637 |
| 2025-12-23 | 1.8780 | 12,470.0000 XRP | 1.9000 | 1.8700 | 1.8774 | 1.8780 |
| 2025-12-22 | 1.8980 | 7,138.0000 XRP | 1.9069 | 1.9069 | 1.9170 | 1.9269 |
| 2025-12-21 | 1.9069 | 7,692.0000 XRP | 1.9238 | 1.8988 | 1.9031 | 1.9069 |
| 2025-12-20 | 1.9238 | 9,215.0000 XRP | 1.9085 | 1.8960 | 1.9020 | 1.9238 |
| 2025-12-19 | 1.9150 | 17,485.0000 XRP | 1.8165 | 1.7806 | 1.7886 | 1.8738 |
| 2025-12-18 | 1.8152 | 65,453.0000 XRP | 1.8776 | 1.7993 | 1.8100 | 1.8082 |
| 2025-12-17 | 1.8776 | 34,536.0000 XRP | 1.9276 | 1.8538 | 1.8776 | 1.8776 |
12