XRP XRP
$1.48-0.01 (-0.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.51 | +1.12% | $1.49 | $1.51 | $1.49 | 3.35B |
| 2026-09-29 | $1.49 | -0.42% | $1.50 | $1.56 | $1.47 | 4.70B |
| 2026-09-28 | $1.50 | -1.45% | $1.52 | $1.53 | $1.47 | 5.02B |
| 2026-09-27 | $1.52 | -0.64% | $1.53 | $1.54 | $1.51 | 2.78B |
| 2026-09-26 | $1.53 | -2.57% | $1.57 | $1.58 | $1.51 | 2.64B |
| 2026-09-25 | $1.57 | +2.30% | $1.53 | $1.62 | $1.52 | 7.24B |
| 2026-09-24 | $1.53 | +2.17% | $1.50 | $1.55 | $1.45 | 4.74B |
| 2026-09-23 | $1.50 | -4.53% | $1.57 | $1.65 | $1.48 | 7.65B |
| 2026-09-22 | $1.57 | +2.53% | $1.53 | $1.60 | $1.50 | 6.92B |
| 2026-09-21 | $1.53 | +8.74% | $1.41 | $1.57 | $1.41 | 7.00B |
| 2026-09-20 | $1.41 | -0.04% | $1.41 | $1.41 | $1.37 | 2.69B |
| 2026-09-19 | $1.41 | +1.02% | $1.40 | $1.45 | $1.40 | 3.74B |
| 2026-09-18 | $1.40 | +7.74% | $1.30 | $1.41 | $1.29 | 4.68B |
| 2026-09-17 | $1.30 | -0.27% | $1.30 | $1.32 | $1.29 | 2.58B |
| 2026-09-16 | $1.30 | +1.14% | $1.28 | $1.31 | $1.25 | 4.18B |
| 2026-09-15 | $1.28 | -9.59% | $1.42 | $1.44 | $1.27 | 6.51B |
| 2026-09-14 | $1.42 | +6.00% | $1.34 | $1.49 | $1.34 | 4.67B |
| 2026-09-13 | $1.34 | -1.90% | $1.37 | $1.37 | $1.33 | 1.20B |
| 2026-09-12 | $1.37 | +0.77% | $1.36 | $1.37 | $1.35 | 1.02B |
| 2026-09-11 | $1.36 | +1.56% | $1.34 | $1.43 | $1.32 | 3.43B |
| 2026-09-10 | $1.34 | -4.24% | $1.39 | $1.40 | $1.33 | 2.61B |
| 2026-09-09 | $1.39 | -1.54% | $1.42 | $1.44 | $1.38 | 2.82B |
| 2026-09-08 | $1.42 | +1.32% | $1.40 | $1.45 | $1.38 | 2.72B |
| 2026-09-07 | $1.40 | -1.76% | $1.42 | $1.43 | $1.38 | 2.30B |
| 2026-09-06 | $1.42 | +0.73% | $1.41 | $1.43 | $1.40 | 1.64B |
| 2026-09-05 | $1.41 | +0.97% | $1.40 | $1.43 | $1.40 | 1.63B |
| 2026-09-04 | $1.40 | -3.61% | $1.45 | $1.46 | $1.39 | 3.61B |
| 2026-09-03 | $1.45 | +7.52% | $1.35 | $1.48 | $1.34 | 4.70B |
| 2026-09-02 | $1.35 | -0.13% | $1.35 | $1.36 | $1.31 | 2.52B |
| 2026-09-01 | $1.35 | -1.99% | $1.38 | $1.39 | $1.34 | 2.37B |
| 2026-08-31 | $1.38 | +1.44% | $1.36 | $1.39 | $1.34 | 2.35B |
| 2026-08-30 | $1.36 | -2.67% | $1.40 | $1.43 | $1.34 | 2.09B |
| 2026-08-29 | $1.40 | +0.98% | $1.38 | $1.40 | $1.38 | 1.26B |
| 2026-08-28 | $1.38 | -4.81% | $1.45 | $1.47 | $1.37 | 3.75B |
| 2026-08-27 | $1.45 | +2.15% | $1.42 | $1.47 | $1.40 | 3.74B |
| 2026-08-26 | $1.42 | -0.75% | $1.43 | $1.45 | $1.36 | 4.10B |
| 2026-08-25 | $1.43 | -3.10% | $1.48 | $1.55 | $1.42 | 5.05B |
| 2026-08-24 | $1.48 | -2.83% | $1.52 | $1.53 | $1.46 | 6.49B |
| 2026-08-23 | $1.52 | +3.99% | $1.46 | $1.55 | $1.44 | 6.57B |
| 2026-08-22 | $1.46 | +0.68% | $1.45 | $1.68 | $1.43 | 15.44B |
| 2026-08-21 | $1.45 | +14.61% | $1.27 | $1.47 | $1.26 | 9.72B |
| 2026-08-20 | $1.27 | +14.85% | $1.10 | $1.34 | $1.09 | 7.05B |
| 2026-08-19 | $1.10 | +10.29% | $1.00 | $1.13 | $1.00 | 3.23B |
| 2026-08-18 | $1.00 | -0.13% | $1.00 | $1.00 | $0.99 | 900.42M |
| 2026-08-17 | $1.00 | +1.07% | $0.99 | $1.01 | $0.99 | 928.89M |
| 2026-08-16 | $0.99 | -0.94% | $1.00 | $1.00 | $0.99 | 552.09M |
| 2026-08-15 | $1.00 | +0.34% | $1.00 | $1.01 | $1.00 | 509.88M |
| 2026-08-14 | $1.00 | -1.00% | $1.01 | $1.01 | $0.99 | 1.07B |
| 2026-08-13 | $1.01 | +0.37% | $1.00 | $1.01 | $1.00 | 932.60M |
| 2026-08-12 | $1.00 | -1.71% | $1.02 | $1.02 | $1.00 | 1.02B |
| 2026-08-11 | $1.02 | +1.02% | $1.01 | $1.02 | $0.99 | 1.45B |
| 2026-08-10 | $1.01 | -1.69% | $1.03 | $1.04 | $1.01 | 1.17B |
| 2026-08-09 | $1.03 | -0.93% | $1.04 | $1.04 | $1.03 | 689.51M |
| 2026-08-08 | $1.04 | +1.70% | $1.02 | $1.05 | $1.02 | 744.20M |
| 2026-08-07 | $1.02 | -1.20% | $1.03 | $1.04 | $1.01 | 1.64B |
| 2026-08-06 | $1.03 | -2.58% | $1.06 | $1.06 | $1.03 | 1.50B |
| 2026-08-05 | $1.06 | -1.14% | $1.07 | $1.08 | $1.05 | 1.07B |
| 2026-08-04 | $1.07 | -0.13% | $1.07 | $1.08 | $1.07 | 971.58M |
| 2026-08-03 | $1.07 | -0.92% | $1.08 | $1.09 | $1.06 | 1.07B |
| 2026-08-02 | $1.08 | +2.35% | $1.06 | $1.09 | $1.06 | 839.65M |
| 2026-08-01 | $1.06 | -0.07% | $1.06 | $1.07 | $1.05 | 586.69M |
| 2026-07-31 | $1.06 | -2.15% | $1.08 | $1.09 | $1.06 | 1.13B |
| 2026-07-30 | $1.08 | +1.02% | $1.07 | $1.09 | $1.07 | 1.03B |
| 2026-07-29 | $1.07 | +0.46% | $1.07 | $1.09 | $1.06 | 1.57B |
| 2026-07-28 | $1.07 | +0.25% | $1.07 | $1.07 | $1.05 | 1.23B |
| 2026-07-27 | $1.07 | -4.17% | $1.11 | $1.11 | $1.06 | 1.23B |
| 2026-07-26 | $1.11 | +1.31% | $1.10 | $1.11 | $1.10 | 617.28M |
| 2026-07-25 | $1.10 | +0.59% | $1.09 | $1.11 | $1.09 | 590.12M |
| 2026-07-24 | $1.09 | -1.44% | $1.11 | $1.12 | $1.08 | 1.03B |
| 2026-07-23 | $1.11 | -3.04% | $1.14 | $1.14 | $1.10 | 1.05B |
| 2026-07-22 | $1.14 | -0.08% | $1.14 | $1.16 | $1.13 | 1.06B |
| 2026-07-21 | $1.14 | +2.73% | $1.11 | $1.16 | $1.11 | 1.54B |
| 2026-07-20 | $1.11 | +1.48% | $1.10 | $1.12 | $1.08 | 1.27B |
| 2026-07-19 | $1.10 | +0.34% | $1.09 | $1.10 | $1.09 | 632.80M |
| 2026-07-18 | $1.09 | +0.32% | $1.09 | $1.10 | $1.08 | 581.82M |
| 2026-07-17 | $1.09 | +0.22% | $1.09 | $1.09 | $1.07 | 1.04B |
| 2026-07-16 | $1.09 | -2.38% | $1.11 | $1.12 | $1.09 | 1.08B |
| 2026-07-15 | $1.11 | +0.15% | $1.11 | $1.13 | $1.10 | 1.21B |
| 2026-07-14 | $1.11 | +4.28% | $1.07 | $1.12 | $1.06 | 1.32B |
| 2026-07-13 | $1.07 | -1.87% | $1.09 | $1.10 | $1.06 | 1.23B |
| 2026-07-12 | $1.09 | -1.08% | $1.10 | $1.10 | $1.08 | 743.62M |
| 2026-07-11 | $1.10 | -0.57% | $1.10 | $1.12 | $1.10 | 653.16M |
| 2026-07-10 | $1.10 | +0.97% | $1.09 | $1.12 | $1.09 | 1.11B |
| 2026-07-09 | $1.09 | +0.31% | $1.09 | $1.10 | $1.08 | 1.02B |
| 2026-07-08 | $1.09 | -1.96% | $1.11 | $1.11 | $1.07 | 1.59B |
| 2026-07-07 | $1.11 | -2.80% | $1.14 | $1.15 | $1.11 | 1.39B |
| 2026-07-06 | $1.14 | -1.05% | $1.16 | $1.16 | $1.11 | 1.80B |
| 2026-07-05 | $1.16 | -0.08% | $1.16 | $1.16 | $1.13 | 1.26B |
| 2026-07-04 | $1.16 | +2.02% | $1.13 | $1.18 | $1.13 | 1.83B |
| 2026-07-03 | $1.13 | +4.37% | $1.09 | $1.14 | $1.08 | 1.72B |