XRP
XRP
Rank #4
$2.17
Updated 25 days ago
Market Cap
$131.14B
24h Volume
$4.75B
Avg Volume (90d)
$5.20B
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 |