XRP
XRP
Rank #4
$2.17
Updated 25 days ago
Market Cap
$131.14B
24h Volume
$4.75B
Avg Volume (6m)
$5.72B
24h High/Low
$2.21
$2.03
$2.03
Price Chart
Categories & Chains
Categories
FTX Holdings
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Andreessen Horowitz (a16z) Portfolio
Pantera Capital Portfolio
XRP Ledger Ecosystem
Blockchain Capital Portfolio
Made in USA
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.17 | $2.21 | $2.03 | $2.17 | $4.75B | $131.14B |
| Dec 2, 2025 | $2.03 | $2.17 | $2.00 | $2.17 | $4.30B | $125.05B |
| Dec 1, 2025 | $2.16 | $2.16 | $1.99 | $2.04 | $3.90B | $123.02B |
| Nov 30, 2025 | $2.20 | $2.21 | $2.19 | $2.19 | $1.90B | $132.59B |
| Nov 29, 2025 | $2.18 | $2.22 | $2.18 | $2.20 | $3.34B | $132.35B |
| Nov 28, 2025 | $2.20 | $2.25 | $2.17 | $2.19 | $3.27B | $132.77B |
| Nov 27, 2025 | $2.22 | $2.23 | $2.18 | $2.20 | $3.60B | $133.17B |
| Nov 26, 2025 | $2.20 | $2.24 | $2.15 | $2.22 | $4.22B | $132.20B |
| Nov 25, 2025 | $2.22 | $2.26 | $2.17 | $2.20 | $6.12B | $133.37B |
| Nov 24, 2025 | $2.04 | $2.26 | $2.04 | $2.24 | $4.68B | $127.16B |
| Nov 23, 2025 | $1.95 | $2.07 | $1.95 | $2.07 | $3.52B | $122.95B |
| Nov 22, 2025 | $1.95 | $1.96 | $1.90 | $1.95 | $6.13B | $116.32B |
| Nov 21, 2025 | $2.00 | $2.01 | $1.88 | $1.92 | $8.27B | $117.65B |
| Nov 20, 2025 | $2.11 | $2.14 | $1.99 | $2.04 | $6.26B | $125.70B |
| Nov 19, 2025 | $2.21 | $2.21 | $2.04 | $2.09 | $4.95B | $128.09B |
| Nov 18, 2025 | $2.16 | $2.23 | $2.14 | $2.22 | $6.62B | $131.41B |
| Nov 17, 2025 | $2.22 | $2.27 | $2.12 | $2.16 | $4.74B | $133.68B |
| Nov 16, 2025 | $2.24 | $2.27 | $2.17 | $2.20 | $3.17B | $133.98B |
| Nov 15, 2025 | $2.24 | $2.29 | $2.22 | $2.24 | $4.82B | $136.05B |
| Nov 14, 2025 | $2.32 | $2.33 | $2.26 | $2.26 | $7.38B | $137.99B |
| Nov 13, 2025 | $2.38 | $2.50 | $2.29 | $2.32 | $5.68B | $145.96B |
| Nov 12, 2025 | $2.39 | $2.45 | $2.34 | $2.38 | $3.97B | $143.71B |
| Nov 11, 2025 | $2.43 | $2.58 | $2.42 | $2.43 | $4.43B | $145.99B |
| Nov 10, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $2.98B | $142.07B |
| Nov 9, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $2.95B | $137.33B |
| Nov 8, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $5.58B | $139.26B |
| Nov 7, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $5.34B | $132.78B |
| Nov 6, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $6.44B | $141.13B |
| Nov 5, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $9.10B | $133.05B |
| Nov 4, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $5.86B | $138.66B |
| Nov 3, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $2.17B | $151.79B |
| Nov 2, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $1.72B | $150.53B |
| Nov 1, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $4.40B | $150.80B |
| Oct 31, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $5.58B | $146.19B |
| Oct 30, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $4.67B | $153.19B |
| Oct 29, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $5.08B | $156.52B |
| Oct 28, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $4.58B | $158.22B |
| Oct 27, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $3.35B | $158.92B |
| Oct 26, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $3.48B | $155.82B |
| Oct 25, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $3.96B | $150.34B |
| Oct 24, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $2.81B | $143.68B |
| Oct 23, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $4.12B | $141.71B |
| Oct 22, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $4.70B | $145.32B |
| Oct 21, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $4.22B | $149.32B |
| Oct 20, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $2.95B | $143.30B |
| Oct 19, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $2.54B | $141.52B |
| Oct 18, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $7.14B | $137.77B |
| Oct 17, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $6.48B | $139.32B |
| Oct 16, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $5.11B | $144.46B |
| Oct 15, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $7.79B | $150.21B |
| Oct 14, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $8.25B | $156.13B |
| Oct 13, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $9.63B | $151.36B |
| Oct 12, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $10.66B | $142.95B |
| Oct 11, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $14.53B | $142.89B |
| Oct 10, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $5.32B | $167.95B |
| Oct 9, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $4.52B | $172.61B |
| Oct 8, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $6.97B | $171.06B |
| Oct 7, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $6.28B | $179.19B |
| Oct 6, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $5.23B | $177.86B |
| Oct 5, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $3.97B | $177.80B |
| Oct 4, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $6.73B | $182.20B |
| Oct 3, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $6.96B | $181.71B |
| Oct 2, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $6.11B | $176.32B |
| Oct 1, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $4.80B | $170.19B |
| Sep 30, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $4.98B | $172.47B |
| Sep 29, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $3.13B | $171.43B |
| Sep 28, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $2.73B | $168.03B |
| Sep 27, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $7.84B | $166.70B |
| Sep 26, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $8.83B | $163.79B |
| Sep 25, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $6.01B | $175.08B |
| Sep 24, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $5.18B | $169.11B |
| Sep 23, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $9.55B | $170.40B |
| Sep 22, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94B | $177.83B |
| Sep 21, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $2.85B | $177.89B |
| Sep 20, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $4.61B | $178.76B |
| Sep 19, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $6.28B | $183.98B |
| Sep 18, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $5.96B | $184.27B |
| Sep 17, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $4.42B | $181.51B |
| Sep 16, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $5.70B | $178.83B |
| Sep 15, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $4.72B | $180.68B |
| Sep 14, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $4.89B | $186.14B |
| Sep 13, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $6.43B | $185.12B |
| Sep 12, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $5.40B | $181.48B |
| Sep 11, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $4.35B | $177.83B |
| Sep 10, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $5.78B | $175.65B |
| Sep 9, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $5.57B | $176.86B |
| Sep 8, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $3.76B | $171.78B |
| Sep 7, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $1.71B | $167.56B |
| Sep 6, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $6.44B | $167.87B |
| Sep 5, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $4.44B | $166.55B |
| Sep 4, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $4.28B | $169.15B |
| Sep 3, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $7.82B | $170.02B |
| Sep 2, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $8.15B | $163.67B |
| Sep 1, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $3.18B | $165.20B |
| Aug 31, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $3.14B | $167.51B |
| Aug 30, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $7.41B | $167.99B |
| Aug 29, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $5.92B | $176.53B |
| Aug 28, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $6.35B | $176.56B |
| Aug 27, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $6.17B | $179.14B |
| Aug 26, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $6.68B | $170.27B |
| Aug 25, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $6.16B | $180.31B |
| Aug 24, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $4.53B | $181.18B |
| Aug 23, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $9.73B | $182.80B |
| Aug 22, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $4.46B | $169.24B |
| Aug 21, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $6.87B | $175.56B |
| Aug 20, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $6.74B | $170.17B |
| Aug 19, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $7.89B | $181.73B |
| Aug 18, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $3.49B | $183.97B |
| Aug 17, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $4.21B | $184.54B |
| Aug 16, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $6.59B | $182.82B |
| Aug 15, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $11.52B | $183.08B |
| Aug 14, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $8.02B | $194.92B |
| Aug 13, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $8.59B | $193.89B |
| Aug 12, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $7.51B | $186.21B |
| Aug 11, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $4.66B | $188.76B |
| Aug 10, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $4.77B | $191.45B |
| Aug 9, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $8.89B | $195.12B |
| Aug 8, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $7.76B | $196.59B |
| Aug 7, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $4.08B | $177.45B |
| Aug 6, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $4.97B | $175.95B |
| Aug 5, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $5.29B | $182.23B |
| Aug 4, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $4.78B | $174.84B |
| Aug 3, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $6.63B | $164.29B |
| Aug 2, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $9.59B | $175.65B |
| Aug 1, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $5.27B | $179.33B |
| Jul 31, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $6.06B | $183.49B |
| Jul 30, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $5.63B | $185.28B |
| Jul 29, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $7.08B | $184.77B |
| Jul 28, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $4.27B | $191.40B |
| Jul 27, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $3.79B | $187.64B |
| Jul 26, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $7.59B | $185.81B |
| Jul 25, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $10.40B | $185.92B |
| Jul 24, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $13.26B | $188.19B |
| Jul 23, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $7.91B | $210.23B |
| Jul 22, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $8.36B | $210.47B |
| Jul 21, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $7.85B | $204.53B |
| Jul 20, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $5.78B | $203.04B |
| Jul 19, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $16.03B | $202.06B |
| Jul 18, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $19.39B | $206.79B |
| Jul 17, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $7.79B | $179.78B |
| Jul 16, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $7.56B | $172.61B |
| Jul 15, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $10.64B | $174.69B |
| Jul 14, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $6.32B | $167.71B |
| Jul 13, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $7.64B | $161.80B |
| Jul 12, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $14.00B | $161.86B |
| Jul 11, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $5.26B | $150.14B |
| Jul 10, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $4.43B | $142.09B |
| Jul 9, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $2.68B | $136.50B |
| Jul 8, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $3.88B | $134.35B |
| Jul 7, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $2.33B | $134.15B |
| Jul 6, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $898.18M | $130.97B |
| Jul 5, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $1.76B | $131.14B |
| Jul 4, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $3.46B | $133.26B |
| Jul 3, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $3.66B | $131.98B |
| Jul 2, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $2.78B | $128.13B |
| Jul 1, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $3.69B | $132.16B |
| Jun 30, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $1.32B | $130.29B |
| Jun 29, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $1.91B | $128.96B |
| Jun 28, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $2.60B | $126.29B |