XRP Historical Data

XRP
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 1.37
+2.11%
$ 84.39 billion $ 47.57 billion
Mar 2026 $ 1.34
-2.57%
$ 82.26 billion $ 61.99 billion
Feb 2026 $ 1.38
-16.47%
$ 84.09 billion $ 85.25 billion
Jan 2026 $ 1.73
-5.85%
$ 100.16 billion $ 78.86 billion
Dec 2025 $ 1.84
-14.76%
$ 111.58 billion $ 71.78 billion
Nov 2025 $ 2.2
-12.25%
$ 130.31 billion $ 129.52 billion
Oct 2025 $ 2.44
-14.41%
$ 150.8 billion $ 155.56 billion
Sep 2025 $ 2.88
+3.78%
$ 169.42 billion $ 142.97 billion
Aug 2025 $ 2.81
-7.06%
$ 164.95 billion $ 174.83 billion
Jul 2025 $ 3.1
+38.36%
$ 179.1 billion $ 195.17 billion
Jun 2025 $ 2.21
+1.33%
$ 132.04 billion $ 73.74 billion
May 2025 $ 2.18
-0.73%
$ 127.97 billion $ 109.93 billion
Apr 2025 $ 2.19
+4.90%
$ 128.23 billion $ 123.27 billion
Mar 2025 $ 2.09
-2.58%
$ 121.73 billion $ 152.88 billion
Feb 2025 $ 2.15
-29.29%
$ 124.41 billion $ 167.46 billion
Jan 2025 $ 3.14
+50.43%
$ 175.19 billion $ 221.43 billion
Dec 2024 $ 2.06
+5.85%
$ 119.74 billion $ 381.77 billion
Nov 2024 $ 1.95
+281.18%
$ 110.89 billion $ 188.64 billion
Oct 2024 $ 0.523
-14.45%
$ 29 billion $ 29.78 billion
Sep 2024 $ 0.612
+8.00%
$ 34.61 billion $ 32.05 billion
Aug 2024 $ 0.566
-9.12%
$ 31.87 billion $ 43.63 billion
Jul 2024 $ 0.623
+30.93%
$ 34.88 billion $ 49.34 billion
Jun 2024 $ 0.476
-8.09%
$ 26.51 billion $ 32.66 billion
May 2024 $ 0.518
+3.50%
$ 28.72 billion $ 34.25 billion
Apr 2024 $ 0.5
-20.41%
$ 27.65 billion $ 59.47 billion
Mar 2024 $ 0.629
+7.31%
$ 34.55 billion $ 86.59 billion
Feb 2024 $ 0.586
+16.46%
$ 31.99 billion $ 38.6 billion
Jan 2024 $ 0.503
-19.20%
$ 27.36 billion $ 40.96 billion
Dec 2023 $ 0.623
+1.95%
$ 33.71 billion $ 44.6 billion
Nov 2023 $ 0.611
+1.66%
$ 32.92 billion $ 49.7 billion
Oct 2023 $ 0.601
+16.52%
$ 32.19 billion $ 32.57 billion
Sep 2023 $ 0.516
-0.17%
$ 27.49 billion $ 24.32 billion
Aug 2023 $ 0.517
-25.95%
$ 27.37 billion $ 44.73 billion
Jul 2023 $ 0.698
+47.39%
$ 36.76 billion $ 76.66 billion
Jun 2023 $ 0.473
-8.35%
$ 24.73 billion $ 39.84 billion
May 2023 $ 0.516
+8.89%
$ 26.85 billion $ 34.7 billion
Apr 2023 $ 0.474
-12.04%
$ 23.86 billion $ 41.37 billion
Mar 2023 $ 0.539
+42.92%
$ 27.12 billion $ 56.65 billion
Feb 2023 $ 0.377
-6.94%
$ 18.98 billion $ 30.59 billion
Jan 2023 $ 0.405
+19.61%
$ 20.39 billion $ 38.22 billion
Dec 2022 $ 0.339
-16.88%
$ 17.05 billion $ 28.12 billion
Nov 2022 $ 0.408
-12.16%
$ 20.51 billion $ 56.39 billion
Oct 2022 $ 0.464
-3.30%
$ 23.26 billion $ 65.55 billion
Sep 2022 $ 0.48
+46.55%
$ 23.94 billion $ 87.52 billion
Aug 2022 $ 0.328
-13.69%
$ 14.41 billion $ 44.15 billion
Jul 2022 $ 0.38
+14.18%
$ 16.73 billion $ 33.71 billion
Jun 2022 $ 0.333
-21.30%
$ 14.66 billion $ 36.66 billion
May 2022 $ 0.423
-27.95%
$ 18.62 billion $ 72.13 billion
Apr 2022 $ 0.586
-27.90%
$ 25.85 billion $ 47.42 billion
Mar 2022 $ 0.813
+4.11%
$ 35.74 billion $ 50.66 billion
Download