Crypto exchange Gemini
Market XRP (XRP) / [unlinked]
Identifier on Gemini: xrpusdcperp12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-15 | 1.8828 | 27,515.0000 XRP | 1.9523 | 1.8746 | 1.8960 | 1.8828 |
| 2025-12-14 | 1.9833 | 11,124.0000 XRP | 2.0211 | 1.9829 | 1.9833 | 1.9833 |
| 2025-12-13 | 2.0211 | 2,026.0000 XRP | 1.9990 | 1.9990 | 1.9990 | 2.0211 |
| 2025-12-12 | 1.9990 | 17,429.0000 XRP | 2.0448 | 1.9776 | 1.9955 | 1.9990 |
| 2025-12-11 | 2.0448 | 15,265.0000 XRP | 2.0561 | 1.9800 | 1.9994 | 2.0448 |
| 2025-12-10 | 2.0561 | 693.0000 XRP | 2.1017 | 2.0640 | 2.0640 | 2.0640 |
| 2025-12-09 | 2.1518 | 2,540.0000 XRP | 2.0866 | 2.0537 | 2.0866 | 2.1518 |
| 2025-12-08 | 2.0832 | 997.0000 XRP | 2.0300 | 2.0300 | 2.0300 | 2.0832 |
| 2025-12-07 | 2.1085 | 31,513.0000 XRP | 2.0269 | 2.0200 | 2.0200 | 2.1085 |
| 2025-12-06 | 2.0269 | 99.0000 XRP | 2.0202 | 2.0202 | 2.0202 | 2.0269 |
| 2025-12-05 | 2.0202 | 3,136.0000 XRP | 2.0985 | 2.0200 | 2.0202 | 2.0202 |
| 2025-12-04 | 2.0985 | 1,662.0000 XRP | 2.2040 | 2.0985 | 2.0985 | 2.0985 |
| 2025-12-03 | 2.2040 | 1,873.0000 XRP | 2.1752 | 2.1529 | 2.1687 | 2.2040 |
| 2025-12-02 | 2.1752 | 7,073.0000 XRP | 2.0053 | 2.0053 | 2.0053 | 2.1752 |
| 2025-12-01 | 2.0053 | 14,046.0000 XRP | 2.1530 | 1.9900 | 2.0107 | 1.9940 |
| 2025-11-30 | 2.1951 | 3,624.0000 XRP | 2.1940 | 2.1904 | 2.1940 | 2.1951 |
| 2025-11-29 | 2.1940 | 10,666.0000 XRP | 2.1586 | 2.1586 | 2.1586 | 2.1940 |
| 2025-11-28 | 2.1586 | 27,249.0000 XRP | 2.2060 | 2.1586 | 2.1586 | 2.1586 |
| 2025-11-27 | 2.2060 | 8,404.0000 XRP | 2.2230 | 2.1751 | 2.1800 | 2.2060 |
| 2025-11-26 | 2.2300 | 13,524.0000 XRP | 2.2140 | 2.1600 | 2.1600 | 2.2252 |
| 2025-11-25 | 2.1647 | 12,787.0000 XRP | 2.2223 | 2.1500 | 2.1798 | 2.1686 |
| 2025-11-24 | 2.2439 | 52,051.0000 XRP | 2.0687 | 2.0331 | 2.0384 | 2.2815 |
| 2025-11-23 | 2.0502 | 211,887.0000 XRP | 1.9515 | 1.9515 | 1.9515 | 2.0502 |
| 2025-11-22 | 1.9606 | 87,275.0000 XRP | 1.9519 | 1.9068 | 1.9068 | 1.9606 |
| 2025-11-21 | 1.9443 | 357,868.0000 XRP | 1.9948 | 1.8219 | 1.9002 | 1.9399 |
| 2025-11-20 | 2.0119 | 85,984.0000 XRP | 2.0912 | 1.9788 | 1.9817 | 2.0119 |
| 2025-11-19 | 2.0514 | 112,926.0000 XRP | 2.2260 | 2.0250 | 2.0454 | 2.0453 |
| 2025-11-18 | 2.2250 | 26,002.0000 XRP | 2.1513 | 2.1062 | 2.1431 | 2.2018 |
| 2025-11-17 | 2.1513 | 91,736.0000 XRP | 2.2088 | 2.1094 | 2.1395 | 2.1438 |
| 2025-11-16 | 2.1869 | 21,728.0000 XRP | 2.2277 | 2.1600 | 2.1842 | 2.1869 |
| 2025-11-15 | 2.2390 | 23,514.0000 XRP | 2.2464 | 2.2121 | 2.2400 | 2.2121 |
| 2025-11-14 | 2.2712 | 34,789.0000 XRP | 2.3414 | 2.2400 | 2.2768 | 2.2543 |
| 2025-11-13 | 2.3374 | 55,383.0000 XRP | 2.3675 | 2.3589 | 2.3757 | 2.3589 |
| 2025-11-12 | 2.3453 | 17,473.0000 XRP | 2.3873 | 2.3176 | 2.3319 | 2.3453 |
| 2025-11-11 | 2.4100 | 42,996.0000 XRP | 2.5248 | 2.4178 | 2.4290 | 2.4178 |
| 2025-11-10 | 2.5494 | 62,782.0000 XRP | 2.3691 | 2.3691 | 2.4210 | 2.5494 |
| 2025-11-09 | 2.3247 | 2,598.0000 XRP | 2.2710 | 2.2565 | 2.2565 | 2.3247 |
| 2025-11-08 | 2.2710 | 57,151.0000 XRP | 2.3183 | 2.2710 | 2.2710 | 2.2710 |
| 2025-11-07 | 2.3333 | 37,920.0000 XRP | 2.2103 | 2.1550 | 2.1550 | 2.3333 |
| 2025-11-06 | 2.2103 | 29,177.0000 XRP | 2.3454 | 2.1804 | 2.2066 | 2.2103 |
| 2025-11-05 | 2.3500 | 105,065.0000 XRP | 2.1953 | 2.1100 | 2.1821 | 2.3167 |
| 2025-11-04 | 2.0990 | 2,753.0000 XRP | 2.2768 | 2.1750 | 2.1865 | 2.1751 |
12