XRP (XRP) Historická data

Daily XRP price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days XRP moved from $2.3280 to $1.3319 (−42.79%), with a high of $2.6975 and a low of $0.9862.

Datum	Otevření	Maximum	Minimum	Zavření	Změna	Objem	Tržní kapitalizace
Oct 16, 2026	$1.3349	$1.34	$1.3304	$1.3319	0.22%	$7,049,911	$83,998,165,882
Oct 15, 2026	$1.3316	$1.3476	$1.2840	$1.3349	0.25%	$172,297,413	$83,999,989,527
Oct 14, 2026	$1.3662	$1.3868	$1.3191	$1.3316	2.53%	$170,228,727	$86,180,244,249
Oct 13, 2026	$1.3421	$1.3824	$1.3112	$1.3661	1.79%	$153,985,646	$84,654,449,749
Oct 12, 2026	$1.4102	$1.4214	$1.3378	$1.3422	4.82%	$141,491,617	$88,950,430,441
Oct 11, 2026	$1.4023	$1.43	$1.3872	$1.4103	0.57%	$57,647,859	$88,458,832,301
Oct 10, 2026	$1.3958	$1.4130	$1.3957	$1.4024	0.47%	$54,117,340	$88,048,299,791
Oct 9, 2026	$1.3805	$1.4074	$1.3741	$1.3958	1.11%	$120,388,355	$87,021,418,193
Oct 8, 2026	$1.4214	$1.4295	$1.3189	$1.3805	2.88%	$252,445,072	$89,643,244,678
Oct 7, 2026	$1.4970	$1.4996	$1.4067	$1.4215	5.04%	$238,718,905	$94,438,184,052
Oct 6, 2026	$1.5076	$1.5240	$1.4907	$1.4971	0.70%	$117,180,421	$95,124,081,125
Oct 5, 2026	$1.5205	$1.5310	$1.4860	$1.5077	0.84%	$149,790,145	$95,879,850,991
Oct 4, 2026	$1.4863	$1.5268	$1.4856	$1.5206	2.31%	$87,591,204	$93,766,571,058
Oct 3, 2026	$1.4848	$1.4960	$1.4795	$1.4864	0.11%	$69,979,683	$93,666,275,180
Oct 2, 2026	$1.4940	$1.5550	$1.4458	$1.4847	0.62%	$311,030,028	$94,264,274,620
Oct 1, 2026	$1.49	$1.5103	$1.4744	$1.4939	0.26%	$169,889,610	$93,981,474,774
Sep 30, 2026	$1.4907	$1.5443	$1.4852	$1.49	0.05%	$227,000,051	$94,017,435,882
Sep 29, 2026	$1.4968	$1.5617	$1.4663	$1.4906	0.41%	$285,945,987	$94,058,249,386
Sep 28, 2026	$1.5167	$1.5368	$1.4703	$1.4968	1.31%	$283,162,448	$95,353,690,795
Sep 27, 2026	$1.5274	$1.5464	$1.5035	$1.5167	0.70%	$173,509,014	$96,033,737,061
Sep 26, 2026	$1.5684	$1.5810	$1.5015	$1.5274	2.61%	$181,135,648	$98,602,460,428
Sep 25, 2026	$1.5347	$1.63	$1.5191	$1.5685	2.20%	$538,764,479	$96,455,877,249
Sep 24, 2026	$1.5010	$1.5481	$1.4517	$1.5348	2.25%	$296,261,421	$94,385,972,539
Sep 23, 2026	$1.5727	$1.6581	$1.4791	$1.5010	4.56%	$499,673,407	$98,802,243,390
Sep 22, 2026	$1.5363	$1.6094	$1.4934	$1.5727	2.37%	$477,823,347	$96,518,584,355
Sep 21, 2026	$1.4104	$1.5743	$1.4035	$1.5363	8.93%	$496,654,234	$88,674,249,152
Sep 20, 2026	$1.4104	$1.4174	$1.3680	$1.4105	0.01%	$175,281,914	$88,657,096,569
Sep 19, 2026	$1.3964	$1.4538	$1.3932	$1.4104	1.00%	$260,565,668	$87,779,391,226
Sep 18, 2026	$1.2964	$1.4147	$1.2919	$1.3963	7.71%	$287,928,025	$81,456,784,322
Sep 17, 2026	$1.2996	$1.3201	$1.2877	$1.2964	0.25%	$157,438,477	$81,636,352,579
Sep 16, 2026	$1.2833	$1.3184	$1.2468	$1.2995	1.26%	$250,415,754	$80,691,642,984
Sep 15, 2026	$1.4231	$1.4598	$1.2651	$1.2833	9.82%	$420,875,434	$89,488,338,517
Sep 14, 2026	$1.3413	$1.4961	$1.3350	$1.4231	6.10%	$333,816,521	$84,357,975,744
Sep 13, 2026	$1.3664	$1.3701	$1.3325	$1.3412	1.84%	$80,458,042	$85,907,607,974
Sep 12, 2026	$1.3563	$1.3747	$1.3544	$1.3663	0.74%	$66,334,228	$85,249,834,156
Sep 11, 2026	$1.3346	$1.4336	$1.3150	$1.3564	1.63%	$237,429,382	$83,881,507,857
Sep 10, 2026	$1.3951	$1.3966	$1.3294	$1.3346	4.34%	$195,001,279	$87,512,312,041
Sep 9, 2026	$1.4172	$1.4458	$1.3781	$1.3950	1.57%	$200,764,928	$88,926,792,641
Sep 8, 2026	$1.3967	$1.4507	$1.3812	$1.4171	1.46%	$186,534,081	$87,597,198,821
Sep 7, 2026	$1.4235	$1.4316	$1.3781	$1.3967	1.88%	$163,450,565	$89,263,385,546
Sep 6, 2026	$1.4123	$1.4327	$1.3980	$1.4235	0.79%	$100,308,137	$88,612,233,673
Sep 5, 2026	$1.3986	$1.4279	$1.3940	$1.4124	0.99%	$104,518,243	$87,760,345,143
Sep 4, 2026	$1.4512	$1.4625	$1.3836	$1.3985	3.63%	$229,341,562	$91,060,550,086
Sep 3, 2026	$1.3512	$1.4835	$1.3401	$1.4512	7.40%	$301,760,325	$84,728,350,375
Sep 2, 2026	$1.3519	$1.3578	$1.3098	$1.3511	0.06%	$155,892,066	$84,797,013,325
Sep 1, 2026	$1.3798	$1.3967	$1.3382	$1.3518	2.03%	$150,200,045	$86,542,270,355
Aug 31, 2026	$1.3575	$1.3963	$1.3394	$1.3798	1.64%	$131,011,314	$85,202,437,986
Aug 30, 2026	$1.3964	$1.4335	$1.3352	$1.3575	2.79%	$132,348,286	$87,609,648,600
Aug 29, 2026	$1.3838	$1.4032	$1.3768	$1.3964	0.91%	$69,989,255	$86,802,799,602
Aug 28, 2026	$1.4534	$1.4726	$1.3633	$1.3838	4.79%	$220,045,086	$91,205,798,643
Aug 27, 2026	$1.4228	$1.4740	$1.3926	$1.4534	2.15%	$225,992,210	$89,253,237,804
Aug 26, 2026	$1.4344	$1.4513	$1.3574	$1.4229	0.80%	$238,596,035	$89,978,745,851
Aug 25, 2026	$1.4818	$1.5505	$1.4043	$1.4343	3.21%	$335,758,996	$92,887,067,887
Aug 24, 2026	$1.5205	$1.5304	$1.4532	$1.4817	2.55%	$392,626,091	$95,403,322,551
Aug 23, 2026	$1.4619	$1.5507	$1.4342	$1.5204	4.00%	$380,263,546	$91,844,425,939
Aug 22, 2026	$1.4543	$1.6999	$1.3780	$1.4619	0.52%	$894,036,668	$91,249,301,678
Aug 21, 2026	$1.2681	$1.4756	$1.2588	$1.4544	14.69%	$607,495,221	$79,485,625,865
Aug 20, 2026	$1.1059	$1.3441	$1.0879	$1.2681	14.67%	$467,203,259	$69,267,328,689
Aug 19, 2026	$1.0019	$1.1363	$0.9959	$1.1060	10.39%	$197,535,790	$62,748,573,752
Aug 18, 2026	$1.0031	$1.0067	$0.9888	$1.0019	0.12%	$45,153,958	$62,828,189,089
Aug 17, 2026	$0.9935	$1.0086	$0.9882	$1.0030	0.96%	$48,299,541	$62,219,853,372
Aug 16, 2026	$1.0028	$1.0037	$0.9902	$0.9936	0.92%	$25,229,171	$62,792,499,679
Aug 15, 2026	$0.9996	$1.0079	$0.9982	$1.0028	0.32%	$20,933,493	$62,592,061,459
Aug 14, 2026	$1.0095	$1.0142	$0.9862	$0.9996	0.98%	$66,024,915	$63,203,917,124
Aug 13, 2026	$1.0055	$1.0154	$0.9982	$1.0094	0.39%	$44,277,834	$62,961,442,608
Aug 12, 2026	$1.0228	$1.0262	$1.0009	$1.0055	1.69%	$57,055,031	$64,043,147,233
Aug 11, 2026	$1.0123	$1.0267	$0.9915	$1.0229	1.05%	$80,574,269	$63,239,343,560
Aug 10, 2026	$1.0299	$1.0410	$1.0051	$1.0123	1.71%	$63,609,395	$64,350,396,458
Aug 9, 2026	$1.0396	$1.0478	$1.0279	$1.0299	0.93%	$30,927,367	$64,967,937,746
Aug 8, 2026	$1.0210	$1.0488	$1.0202	$1.0397	1.83%	$35,572,622	$63,820,605,560
Aug 7, 2026	$1.0350	$1.0432	$1.0128	$1.0210	1.35%	$84,246,124	$64,651,046,434
Aug 6, 2026	$1.0623	$1.0638	$1.03	$1.0351	2.56%	$82,176,575	$66,364,275,331
Aug 5, 2026	$1.0738	$1.0770	$1.0550	$1.0623	1.07%	$56,846,627	$67,098,103,664
Aug 4, 2026	$1.0758	$1.0828	$1.07	$1.0739	0.18%	$42,769,692	$67,199,464,051
Aug 3, 2026	$1.0869	$1.0878	$1.0628	$1.0758	1.02%	$50,338,397	$67,884,997,335
Aug 2, 2026	$1.0605	$1.0933	$1.0605	$1.0869	2.49%	$36,230,905	$66,279,268,146
Aug 1, 2026	$1.0619	$1.0674	$1.0473	$1.0604	0.14%	$26,421,356	$66,322,950,693
Jul 31, 2026	$1.0830	$1.09	$1.0571	$1.0619	1.95%	$57,938,767	$67,667,362,254
Jul 30, 2026	$1.0737	$1.0950	$1.0685	$1.0829	0.86%	$55,411,521	$67,074,537,531
Jul 29, 2026	$1.0691	$1.0937	$1.0622	$1.0737	0.43%	$90,489,222	$66,786,766,067
Jul 28, 2026	$1.0661	$1.0706	$1.0450	$1.0690	0.27%	$61,724,840	$66,605,158,881
Jul 27, 2026	$1.1131	$1.1153	$1.0628	$1.0661	4.22%	$65,808,278	$69,535,773,446
Jul 26, 2026	$1.0977	$1.1167	$1.0955	$1.1131	1.40%	$26,852,900	$68,621,242,008
Jul 25, 2026	$1.0919	$1.1080	$1.0855	$1.0977	0.53%	$30,181,739	$68,241,526,217
Jul 24, 2026	$1.1078	$1.1215	$1.0850	$1.0919	1.44%	$55,550,177	$69,164,329,758
Jul 23, 2026	$1.1422	$1.1452	$1.1006	$1.1077	3.02%	$58,475,224	$71,300,444,044
Jul 22, 2026	$1.1437	$1.1574	$1.1288	$1.1421	0.14%	$58,299,628	$71,363,781,616
Jul 21, 2026	$1.1124	$1.1646	$1.1111	$1.1436	2.80%	$96,364,278	$69,415,253,799
Jul 20, 2026	$1.0978	$1.1207	$1.0831	$1.1124	1.33%	$71,266,686	$68,513,479,263
Jul 19, 2026	$1.0929	$1.1018	$1.0893	$1.0978	0.45%	$29,423,662	$68,228,811,421
Jul 18, 2026	$1.0891	$1.0984	$1.0836	$1.0929	0.35%	$23,913,121	$67,995,636,127
Jul 17, 2026	$1.0870	$1.0958	$1.0698	$1.0890	0.18%	$60,033,750	$67,862,352,427
Jul 16, 2026	$1.1132	$1.1182	$1.0853	$1.0871	2.34%	$69,575,293	$69,508,253,702
Jul 15, 2026	$1.1118	$1.1302	$1.0990	$1.1133	0.13%	$72,989,938	$69,407,579,301
Jul 14, 2026	$1.0675	$1.1210	$1.0610	$1.1117	4.14%	$85,600,075	$66,619,968,512
Jul 13, 2026	$1.0859	$1.1030	$1.0535	$1.0675	1.69%	$76,460,933	$67,806,976,968
Jul 12, 2026	$1.0967	$1.1043	$1.0811	$1.0858	0.99%	$41,996,141	$68,475,615,165
Jul 11, 2026	$1.1047	$1.1193	$1.0961	$1.0967	0.72%	$36,288,359	$68,963,355,336
Jul 10, 2026	$1.0933	$1.1183	$1.0891	$1.1046	1.03%	$64,199,377	$68,258,035,315
Jul 9, 2026	$1.0907	$1.1029	$1.0826	$1.0932	0.23%	$49,657,545	$68,099,362,105
Jul 8, 2026	$1.1120	$1.1165	$1.0694	$1.0908	1.91%	$96,333,431	$69,463,072,198
Jul 7, 2026	$1.1450	$1.1514	$1.1065	$1.1120	2.88%	$77,943,721	$71,211,245,122
Jul 6, 2026	$1.1572	$1.1650	$1.1095	$1.1450	1.05%	$95,489,690	$71,977,379,776
Jul 5, 2026	$1.1573	$1.1696	$1.1248	$1.1572	0.01%	$64,031,224	$71,977,774,568
Jul 4, 2026	$1.1348	$1.1843	$1.1315	$1.1574	1.99%	$104,870,426	$70,590,169,690
Jul 3, 2026	$1.0882	$1.1453	$1.0828	$1.1348	4.28%	$93,842,823	$67,653,336,895
Jul 2, 2026	$1.0531	$1.1125	$1.0451	$1.0881	3.32%	$97,245,656	$65,407,248,414
Jul 1, 2026	$1.0401	$1.0738	$1.0220	$1.0530	1.24%	$92,299,862	$64,613,082,840
Jun 30, 2026	$1.0589	$1.0595	$1.0274	$1.0401	1.78%	$69,109,574	$65,650,710,751
Jun 29, 2026	$1.0485	$1.0768	$1.0322	$1.0590	1.00%	$99,798,219	$65,124,253,478
Jun 28, 2026	$1.0474	$1.0591	$1.0333	$1.0485	0.11%	$47,725,371	$65,052,374,138
Jun 27, 2026	$1.0490	$1.0777	$1.0441	$1.0475	0.14%	$64,795,611	$65,144,935,886
Jun 26, 2026	$1.0436	$1.0558	$1.0092	$1.0490	0.52%	$150,311,239	$64,882,284,606
Jun 25, 2026	$1.0736	$1.0899	$1.0122	$1.0435	2.80%	$142,847,481	$66,571,796,929
Jun 24, 2026	$1.1102	$1.1139	$1.0462	$1.0736	3.30%	$127,554,237	$68,821,482,173
Jun 23, 2026	$1.1296	$1.1339	$1.0920	$1.1103	1.71%	$83,843,475	$69,987,218,487
Jun 22, 2026	$1.1249	$1.1639	$1.1216	$1.1295	0.41%	$94,935,136	$69,752,143,695
Jun 21, 2026	$1.15	$1.1535	$1.1225	$1.1248	2.19%	$54,253,319	$71,308,306,843
Jun 20, 2026	$1.1358	$1.1560	$1.1342	$1.1499	1.24%	$51,884,643	$70,444,078,831
Jun 19, 2026	$1.1466	$1.1530	$1.1187	$1.1359	0.93%	$82,400,582	$71,095,249,019
Jun 18, 2026	$1.1868	$1.1923	$1.1329	$1.1465	3.40%	$132,334,440	$73,585,052,590
Jun 17, 2026	$1.2174	$1.2283	$1.1715	$1.1868	2.51%	$129,202,513	$75,484,978,493
Jun 16, 2026	$1.2382	$1.2560	$1.2053	$1.2173	1.69%	$115,884,662	$76,801,634,772
Jun 15, 2026	$1.1860	$1.2935	$1.1778	$1.2382	4.40%	$242,644,757	$73,581,809,082
Jun 14, 2026	$1.1507	$1.1878	$1.1268	$1.1861	3.08%	$65,142,434	$71,374,059,812
Jun 13, 2026	$1.1325	$1.1610	$1.1299	$1.1507	1.61%	$51,585,359	$70,227,759,860
Jun 12, 2026	$1.1427	$1.1577	$1.1261	$1.1325	0.89%	$82,667,644	$70,811,140,167
Jun 11, 2026	$1.0971	$1.15	$1.0965	$1.1428	4.17%	$105,695,779	$68,066,080,413
Jun 10, 2026	$1.1376	$1.1412	$1.0884	$1.0970	3.57%	$129,947,390	$70,547,120,518
Jun 9, 2026	$1.1683	$1.1769	$1.1187	$1.1375	2.64%	$123,014,549	$72,463,602,851
Jun 8, 2026	$1.1556	$1.1866	$1.1319	$1.1683	1.10%	$133,094,135	$71,663,056,237
Jun 7, 2026	$1.0935	$1.1719	$1.0886	$1.1556	5.68%	$127,503,708	$67,823,345,759
Jun 6, 2026	$1.0978	$1.1144	$1.0501	$1.0934	0.40%	$153,694,280	$68,090,777,203
Jun 5, 2026	$1.1687	$1.1751	$1.0692	$1.0978	6.07%	$314,025,796	$72,369,114,484
Jun 4, 2026	$1.2012	$1.2120	$1.1407	$1.1688	2.70%	$218,138,959	$74,365,477,421
Jun 3, 2026	$1.2118	$1.2491	$1.1868	$1.2012	0.87%	$151,607,468	$75,007,022,061
Jun 2, 2026	$1.2972	$1.2972	$1.1948	$1.2117	6.59%	$201,575,661	$80,290,191,488
Jun 1, 2026	$1.3330	$1.3412	$1.2794	$1.2972	2.69%	$118,478,720	$82,524,062,873
May 31, 2026	$1.3409	$1.3484	$1.3210	$1.3330	0.59%	$58,866,932	$83,037,461,902
May 30, 2026	$1.33	$1.3661	$1.3281	$1.3408	0.81%	$109,021,117	$82,363,206,013
May 29, 2026	$1.3156	$1.3339	$1.2947	$1.33	1.09%	$131,831,739	$81,460,832,908
May 28, 2026	$1.3076	$1.3385	$1.2677	$1.3156	0.61%	$149,427,450	$80,515,754,597
May 27, 2026	$1.3293	$1.3437	$1.3033	$1.3076	1.63%	$103,158,012	$82,061,196,200
May 26, 2026	$1.3503	$1.3656	$1.3273	$1.3292	1.56%	$90,439,418	$83,325,648,695
May 25, 2026	$1.3510	$1.3657	$1.3435	$1.3503	0.05%	$78,197,830	$83,445,389,408
May 24, 2026	$1.3584	$1.3710	$1.3326	$1.3510	0.54%	$71,399,332	$83,775,002,535
May 23, 2026	$1.3346	$1.3762	$1.3019	$1.3583	1.78%	$137,286,610	$82,418,284,611
May 22, 2026	$1.3739	$1.3760	$1.33	$1.3345	2.87%	$124,540,929	$84,666,480,191
May 21, 2026	$1.3672	$1.3862	$1.3512	$1.3739	0.49%	$106,947,145	$84,391,357,495
May 20, 2026	$1.3616	$1.3807	$1.3477	$1.3672	0.41%	$94,207,115	$84,006,418,189
May 19, 2026	$1.3901	$1.3977	$1.3531	$1.3616	2.05%	$135,243,538	$85,887,155,986
May 18, 2026	$1.4017	$1.4027	$1.3638	$1.39	0.83%	$143,205,324	$86,610,895,325
May 17, 2026	$1.4136	$1.4291	$1.3715	$1.4016	0.85%	$95,800,657	$87,374,225,942
May 16, 2026	$1.4340	$1.4396	$1.3940	$1.4136	1.42%	$101,247,992	$88,607,852,360
May 15, 2026	$1.4851	$1.5002	$1.4275	$1.4340	3.44%	$180,205,732	$91,616,913,323
May 14, 2026	$1.4272	$1.5496	$1.4208	$1.4852	4.06%	$301,645,366	$88,155,976,874
May 13, 2026	$1.4370	$1.4693	$1.4112	$1.4273	0.68%	$180,862,546	$88,730,035,462
May 12, 2026	$1.4777	$1.4848	$1.4183	$1.4370	2.75%	$152,917,085	$91,210,681,644
May 11, 2026	$1.4735	$1.4886	$1.4399	$1.4776	0.28%	$173,183,037	$91,046,065,173
May 10, 2026	$1.4205	$1.5082	$1.4119	$1.4734	3.72%	$228,192,059	$87,900,854,208
May 9, 2026	$1.4182	$1.4350	$1.4113	$1.4205	0.16%	$82,290,246	$87,790,289,021
May 8, 2026	$1.3869	$1.4270	$1.3778	$1.4182	2.26%	$93,047,738	$86,017,798,802
May 7, 2026	$1.4249	$1.4258	$1.3802	$1.3869	2.67%	$116,191,193	$88,337,515,521
May 6, 2026	$1.4126	$1.4573	$1.4073	$1.4249	0.87%	$139,092,109	$87,349,180,461
May 5, 2026	$1.3919	$1.4222	$1.3904	$1.4126	1.49%	$95,247,530	$86,045,900,110
May 4, 2026	$1.3879	$1.4209	$1.3829	$1.3918	0.28%	$116,677,476	$85,818,004,054
May 3, 2026	$1.3936	$1.4042	$1.3814	$1.3880	0.40%	$40,704,487	$86,164,466,726
May 2, 2026	$1.3858	$1.4003	$1.3812	$1.3937	0.57%	$45,906,488	$85,565,029,093
May 1, 2026	$1.3680	$1.3999	$1.3649	$1.3858	1.30%	$83,190,350	$84,424,974,959
Apr 30, 2026	$1.3692	$1.3847	$1.3591	$1.3679	0.09%	$70,046,336	$84,546,289,627
Apr 29, 2026	$1.3806	$1.4067	$1.3458	$1.3691	0.83%	$102,032,840	$85,311,058,059
Apr 28, 2026	$1.4008	$1.4009	$1.3677	$1.3805	1.45%	$73,657,575	$86,604,262,135
Apr 27, 2026	$1.4308	$1.4466	$1.3836	$1.4007	2.10%	$103,187,233	$88,343,926,510
Apr 26, 2026	$1.4238	$1.4366	$1.4180	$1.4307	0.48%	$42,837,079	$87,984,365,678
Apr 25, 2026	$1.4333	$1.4377	$1.4187	$1.4238	0.66%	$37,626,804	$88,587,869,367
Apr 24, 2026	$1.4386	$1.4503	$1.4239	$1.4334	0.36%	$95,105,991	$88,626,981,095
Apr 23, 2026	$1.4293	$1.4410	$1.4090	$1.4386	0.65%	$131,414,155	$88,055,380,395
Apr 22, 2026	$1.4335	$1.4626	$1.4268	$1.4294	0.29%	$120,841,798	$88,277,118,075
Apr 21, 2026	$1.4244	$1.45	$1.4116	$1.4334	0.63%	$121,986,052	$87,749,401,909
Apr 20, 2026	$1.3943	$1.4369	$1.3933	$1.4243	2.15%	$141,269,398	$85,932,572,459
Apr 19, 2026	$1.4324	$1.4470	$1.3909	$1.3942	2.67%	$128,547,269	$88,305,863,139
Apr 18, 2026	$1.4757	$1.4823	$1.4235	$1.4323	2.94%	$119,546,444	$90,934,980,845
Apr 17, 2026	$1.4530	$1.51	$1.4225	$1.4757	1.56%	$228,767,881	$89,495,748,966
Apr 16, 2026	$1.3922	$1.4664	$1.3865	$1.4530	4.37%	$220,870,592	$85,731,875,019
Apr 15, 2026	$1.3617	$1.4086	$1.3503	$1.3922	2.24%	$150,547,737	$83,734,052,934
Apr 14, 2026	$1.3757	$1.3955	$1.3521	$1.3617	1.02%	$141,266,985	$84,475,922,921
Apr 13, 2026	$1.3246	$1.3839	$1.3193	$1.3756	3.85%	$141,726,102	$81,378,342,977
Apr 12, 2026	$1.3547	$1.3559	$1.3193	$1.3247	2.21%	$93,501,469	$83,205,887,476
Apr 11, 2026	$1.3559	$1.3752	$1.3394	$1.3546	0.10%	$77,319,141	$83,273,550,199
Apr 10, 2026	$1.3438	$1.3660	$1.3348	$1.3559	0.90%	$107,494,166	$84,297,392,501
Apr 9, 2026	$1.3428	$1.3696	$1.3218	$1.3438	0.07%	$150,403,079	$84,162,083,873
Apr 8, 2026	$1.3786	$1.3898	$1.3389	$1.3428	2.60%	$170,943,407	$86,619,350,248
Apr 7, 2026	$1.3211	$1.3962	$1.2949	$1.3787	4.36%	$174,155,938	$82,809,230,250
Apr 6, 2026	$1.3264	$1.3577	$1.3122	$1.3212	0.39%	$139,933,246	$83,828,745,758
Apr 5, 2026	$1.3154	$1.3320	$1.2787	$1.3263	0.83%	$96,722,902	$82,580,188,133
Apr 4, 2026	$1.3183	$1.3226	$1.3067	$1.3153	0.23%	$39,401,338	$82,702,202,609
Apr 3, 2026	$1.32	$1.3356	$1.3033	$1.3184	0.12%	$85,394,557	$82,853,721,425
Apr 2, 2026	$1.3477	$1.3569	$1.2802	$1.32	2.06%	$173,867,551	$84,515,723,723
Apr 1, 2026	$1.3410	$1.3683	$1.3314	$1.3478	0.51%	$117,396,721	$82,225,933,451
Mar 31, 2026	$1.3242	$1.3503	$1.3038	$1.3411	1.28%	$134,339,781	$81,151,070,861
Mar 30, 2026	$1.3279	$1.3669	$1.3166	$1.3242	0.28%	$134,708,860	$81,460,770,620
Mar 29, 2026	$1.3333	$1.3433	$1.2954	$1.3278	0.41%	$81,235,909	$81,851,247,314
Mar 28, 2026	$1.3256	$1.3582	$1.3191	$1.3333	0.58%	$71,963,544	$81,287,653,187
Mar 27, 2026	$1.3608	$1.3726	$1.3184	$1.3257	2.58%	$160,042,011	$83,928,541,379
Mar 26, 2026	$1.4145	$1.4165	$1.3360	$1.3609	3.79%	$179,357,165	$87,307,828,008
Mar 25, 2026	$1.4160	$1.4379	$1.4019	$1.4145	0.11%	$137,712,528	$87,313,582,157
Mar 24, 2026	$1.4323	$1.4350	$1.3835	$1.4160	1.14%	$145,747,579	$88,189,583,005
Mar 23, 2026	$1.3849	$1.4661	$1.3618	$1.4323	3.42%	$241,026,917	$85,821,690,521
Mar 22, 2026	$1.4087	$1.4263	$1.3712	$1.3848	1.70%	$107,926,969	$86,680,023,046
Mar 21, 2026	$1.4452	$1.4530	$1.4003	$1.4086	2.53%	$82,051,701	$88,572,950,910
Mar 20, 2026	$1.4475	$1.4665	$1.4248	$1.4452	0.16%	$127,186,196	$89,206,813,118
Mar 19, 2026	$1.4648	$1.4817	$1.4219	$1.4475	1.18%	$172,535,665	$89,775,461,906
Mar 18, 2026	$1.5182	$1.5414	$1.4359	$1.4647	3.52%	$206,568,146	$93,222,447,975
Mar 17, 2026	$1.5429	$1.6070	$1.4941	$1.5182	1.60%	$357,473,896	$94,257,833,178
Mar 16, 2026	$1.4488	$1.5522	$1.4357	$1.5430	6.50%	$326,441,886	$89,285,984,615
Mar 15, 2026	$1.4063	$1.4649	$1.4021	$1.4487	3.02%	$138,928,399	$87,267,504,787
Mar 14, 2026	$1.3988	$1.4084	$1.3834	$1.4063	0.54%	$81,207,161	$85,645,301,527
Mar 13, 2026	$1.3846	$1.4528	$1.3831	$1.3989	1.03%	$287,964,607	$85,650,774,247
Mar 12, 2026	$1.3847	$1.3936	$1.3650	$1.3846	0.01%	$123,639,724	$84,785,109,501
Mar 11, 2026	$1.3864	$1.4112	$1.3706	$1.3847	0.12%	$154,308,859	$85,224,722,013
Mar 10, 2026	$1.3631	$1.4427	$1.3605	$1.3863	1.70%	$247,030,407	$83,997,705,522
Mar 9, 2026	$1.3401	$1.3841	$1.3330	$1.3631	1.72%	$176,631,610	$82,958,050,691
Mar 8, 2026	$1.3568	$1.3712	$1.3218	$1.34	1.24%	$107,681,979	$85,494,400,809
Mar 7, 2026	$1.3632	$1.3749	$1.3468	$1.3567	0.48%	$65,047,822	$83,968,721,324
Mar 6, 2026	$1.4038	$1.4148	$1.3460	$1.3633	2.89%	$156,762,792	$86,208,459,501
Mar 5, 2026	$1.4309	$1.4525	$1.3960	$1.4037	1.90%	$168,070,296	$87,711,577,493
Mar 4, 2026	$1.3607	$1.4732	$1.3452	$1.4309	5.16%	$337,526,839	$83,912,965,275
Mar 3, 2026	$1.3901	$1.3953	$1.3366	$1.3607	2.11%	$184,727,687	$85,451,157,003
Mar 2, 2026	$1.3525	$1.4230	$1.3341	$1.39	2.77%	$230,093,238	$83,221,591,360
Mar 1, 2026	$1.3761	$1.4333	$1.3369	$1.3524	1.72%	$246,775,158	$84,796,317,796
Feb 28, 2026	$1.3562	$1.3931	$1.27	$1.3762	1.47%	$304,579,284	$83,435,904,171
Feb 27, 2026	$1.4027	$1.4262	$1.3386	$1.3562	3.32%	$226,953,194	$86,196,327,966
Feb 26, 2026	$1.4338	$1.4691	$1.3827	$1.4027	2.17%	$228,794,325	$87,743,239,505
Feb 25, 2026	$1.3483	$1.4935	$1.3404	$1.4339	6.35%	$348,960,369	$82,878,372,223
Feb 24, 2026	$1.3519	$1.3676	$1.3124	$1.3482	0.27%	$186,757,096	$83,365,492,388
Feb 23, 2026	$1.3932	$1.4248	$1.3301	$1.3518	2.97%	$258,694,950	$83,229,809,558
Feb 22, 2026	$1.4303	$1.4338	$1.38	$1.3932	2.59%	$85,879,450	$88,484,247,188
Feb 21, 2026	$1.4292	$1.4642	$1.4198	$1.4304	0.08%	$77,755,307	$87,760,309,409
Feb 20, 2026	$1.4068	$1.4389	$1.3775	$1.4292	1.59%	$175,299,418	$86,798,965,949
Feb 19, 2026	$1.4220	$1.4381	$1.3820	$1.4068	1.07%	$152,529,210	$87,788,830,625
Feb 18, 2026	$1.4742	$1.4943	$1.4102	$1.4219	3.55%	$125,128,541	$90,672,027,454
Feb 17, 2026	$1.4876	$1.4950	$1.4268	$1.4743	0.89%	$145,124,075	$91,317,388,716
Feb 16, 2026	$1.4753	$1.5171	$1.4485	$1.4876	0.83%	$215,548,748	$90,951,230,561
Feb 15, 2026	$1.5094	$1.6714	$1.4450	$1.4753	2.26%	$463,522,958	$92,636,753,614
Feb 14, 2026	$1.4070	$1.5138	$1.4051	$1.5094	7.28%	$165,770,322	$86,339,995,297
Feb 13, 2026	$1.3635	$1.4285	$1.3485	$1.4071	3.20%	$173,410,371	$83,874,724,379
Feb 12, 2026	$1.3697	$1.4082	$1.3461	$1.3635	0.45%	$160,718,927	$84,320,195,121
Feb 11, 2026	$1.3998	$1.4205	$1.3421	$1.3697	2.15%	$237,549,817	$85,623,585,140
Feb 10, 2026	$1.4370	$1.4532	$1.3916	$1.3999	2.58%	$160,934,266	$87,817,543,681
Feb 9, 2026	$1.4308	$1.4642	$1.3728	$1.4370	0.43%	$240,567,483	$87,793,247,673
Feb 8, 2026	$1.4231	$1.4703	$1.4099	$1.4308	0.54%	$181,400,964	$87,015,357,784
Feb 7, 2026	$1.4697	$1.4879	$1.3858	$1.4231	3.17%	$391,963,977	$89,043,559,605
Feb 6, 2026	$1.2145	$1.5442	$1.1172	$1.4698	21.02%	$961,321,500	$73,913,092,264
Feb 5, 2026	$1.5120	$1.5154	$1.1371	$1.2146	19.67%	$961,884,170	$92,463,892,156
Feb 4, 2026	$1.5790	$1.6122	$1.4948	$1.5120	4.24%	$302,037,892	$96,328,500,065
Feb 3, 2026	$1.6199	$1.6339	$1.5274	$1.5791	2.52%	$303,156,002	$98,927,685,725
Feb 2, 2026	$1.5908	$1.6571	$1.5307	$1.6198	1.82%	$348,750,979	$97,346,209,244
Feb 1, 2026	$1.6472	$1.6805	$1.5526	$1.5908	3.42%	$296,003,317	$100,726,857,007
Jan 31, 2026	$1.7353	$1.7547	$1.5028	$1.6472	5.08%	$538,786,646	$106,024,326,313
Jan 30, 2026	$1.8077	$1.8131	$1.7107	$1.7352	4.01%	$403,078,898	$110,503,374,525
Jan 29, 2026	$1.9112	$1.9134	$1.7780	$1.8076	5.42%	$273,416,047	$117,121,165,948
Jan 28, 2026	$1.9157	$1.9427	$1.8944	$1.9111	0.24%	$129,267,982	$117,181,283,782
Jan 27, 2026	$1.9042	$1.9295	$1.8741	$1.9158	0.61%	$122,893,037	$116,225,752,598
Jan 26, 2026	$1.8356	$1.9460	$1.8331	$1.9041	3.73%	$198,359,232	$112,143,043,034
Jan 25, 2026	$1.9143	$1.9168	$1.8111	$1.8356	4.11%	$169,883,448	$118,673,265,243
Jan 24, 2026	$1.9197	$1.9276	$1.91	$1.9143	0.28%	$52,127,829	$117,356,059,877
Jan 23, 2026	$1.9237	$1.9656	$1.8873	$1.9196	0.21%	$146,213,015	$117,776,488,579
Jan 22, 2026	$1.9475	$1.9679	$1.9016	$1.9236	1.23%	$119,394,059	$118,861,252,162
Jan 21, 2026	$1.89	$1.9907	$1.8712	$1.9476	3.05%	$284,111,499	$115,350,173,572
Jan 20, 2026	$1.9861	$1.9909	$1.87	$1.89	4.84%	$245,625,448	$121,013,448,774
Jan 19, 2026	$1.9914	$2.0299	$1.8470	$1.9860	0.27%	$312,427,981	$119,292,449,405
Jan 18, 2026	$2.0632	$2.0679	$1.9861	$1.9914	3.48%	$94,798,744	$125,337,385,725
Jan 17, 2026	$2.0678	$2.0834	$2.0536	$2.0631	0.23%	$64,394,685	$126,083,738,298
Jan 16, 2026	$2.0789	$2.0866	$2.0263	$2.0678	0.53%	$125,412,356	$126,725,505,282
Jan 15, 2026	$2.1393	$2.1434	$2.0532	$2.0789	2.82%	$187,945,041	$130,026,219,901
Jan 14, 2026	$2.1656	$2.1924	$2.1116	$2.1394	1.21%	$290,541,648	$131,667,424,213
Jan 13, 2026	$2.0541	$2.1850	$2.0474	$2.1655	5.42%	$238,793,132	$125,069,457,041
Jan 12, 2026	$2.0745	$2.1086	$2.0350	$2.0540	0.99%	$227,894,785	$126,088,657,521
Jan 11, 2026	$2.0907	$2.11	$2.0450	$2.0745	0.77%	$105,268,581	$127,453,916,324
Jan 10, 2026	$2.0958	$2.1106	$2.0806	$2.0907	0.24%	$66,159,955	$127,423,336,689
Jan 9, 2026	$2.1232	$2.1622	$2.0727	$2.0958	1.29%	$248,795,675	$128,979,500,808
Jan 8, 2026	$2.1658	$2.1925	$2.0649	$2.1232	1.97%	$331,908,879	$131,361,588,463
Jan 7, 2026	$2.3042	$2.3205	$2.1517	$2.1657	6.01%	$257,626,887	$139,717,463,352
Jan 6, 2026	$2.3479	$2.4172	$2.2046	$2.3042	1.86%	$629,154,170	$142,818,664,363
Jan 5, 2026	$2.0908	$2.3695	$2.0877	$2.3478	12.29%	$467,707,997	$127,133,370,811
Jan 4, 2026	$2.0182	$2.1204	$2.0163	$2.0909	3.60%	$235,923,402	$122,424,825,443
Jan 3, 2026	$2.0068	$2.0561	$1.9844	$2.0182	0.57%	$150,077,642	$121,894,593,242
Jan 2, 2026	$1.8799	$2.0315	$1.8689	$2.0069	6.76%	$247,734,473	$114,086,317,273
Jan 1, 2026	$1.8424	$1.8811	$1.8261	$1.8799	2.04%	$76,213,965	$111,676,719,001
Dec 31, 2025	$1.8776	$1.8839	$1.8123	$1.8423	1.88%	$108,118,689	$113,773,989,215
Dec 30, 2025	$1.8508	$1.8864	$1.8439	$1.8776	1.45%	$90,287,788	$111,917,388,075
Dec 29, 2025	$1.8655	$1.9180	$1.8450	$1.8508	0.79%	$132,149,107	$112,943,603,895
Dec 28, 2025	$1.8734	$1.8796	$1.8539	$1.8654	0.43%	$49,683,128	$113,447,173,533
Dec 27, 2025	$1.8437	$1.8788	$1.8417	$1.8735	1.62%	$57,872,472	$111,622,768,872
Dec 26, 2025	$1.8325	$1.8833	$1.8246	$1.8437	0.61%	$142,650,101	$110,986,602,864
Dec 25, 2025	$1.8627	$1.8892	$1.8291	$1.8326	1.62%	$86,049,092	$112,751,853,193
Dec 24, 2025	$1.8734	$1.8783	$1.8372	$1.8628	0.57%	$111,432,748	$113,468,424,415
Dec 23, 2025	$1.9044	$1.91	$1.8630	$1.8734	1.63%	$146,784,419	$115,223,556,694
Dec 22, 2025	$1.9224	$1.9493	$1.8917	$1.9043	0.94%	$170,541,148	$116,422,983,148
Dec 21, 2025	$1.9335	$1.9498	$1.8948	$1.9223	0.58%	$101,764,350	$117,034,710,411
Dec 20, 2025	$1.9092	$1.9588	$1.8936	$1.9335	1.27%	$102,570,020	$115,537,633,183
Dec 19, 2025	$1.8076	$1.9213	$1.7711	$1.9092	5.62%	$268,667,251	$109,352,596,488
Dec 18, 2025	$1.8627	$1.9341	$1.80	$1.8076	2.96%	$236,200,242	$112,613,052,410
Dec 17, 2025	$1.9297	$1.9874	$1.8474	$1.8627	3.47%	$213,339,007	$116,720,356,340
Dec 16, 2025	$1.8981	$1.9491	$1.8520	$1.9297	1.66%	$193,014,737	$114,753,770,881
Dec 15, 2025	$1.9784	$2.0143	$1.8695	$1.8981	4.06%	$224,006,702	$119,748,821,030
Dec 14, 2025	$2.0226	$2.0306	$1.9527	$1.9784	2.19%	$90,071,177	$122,086,466,005
Dec 13, 2025	$2.0075	$2.0482	$2.0068	$2.0227	0.76%	$89,650,356	$121,200,669,715
Dec 12, 2025	$2.0340	$2.0478	$1.9692	$2.0074	1.31%	$156,851,460	$122,770,830,916
Dec 11, 2025	$2.0418	$2.0570	$1.9767	$2.0340	0.38%	$251,500,085	$123,323,969,069
Dec 10, 2025	$2.1061	$2.1108	$2.0346	$2.0418	3.05%	$259,342,036	$127,246,040,852
Dec 9, 2025	$2.0723	$2.1780	$2.0419	$2.1062	1.64%	$240,316,668	$125,055,040,408
Dec 8, 2025	$2.0442	$2.1239	$2.0319	$2.0724	1.38%	$183,591,495	$123,207,973,530
Dec 7, 2025	$2.0310	$2.1109	$1.9894	$2.0442	0.65%	$171,442,642	$122,591,172,796
Dec 6, 2025	$2.0344	$2.0504	$2.0154	$2.0309	0.17%	$88,516,862	$122,851,900,971
Dec 5, 2025	$2.0960	$2.1130	$2.0125	$2.0344	2.94%	$196,417,784	$126,505,157,118
Dec 4, 2025	$2.1976	$2.2146	$2.0691	$2.0960	4.62%	$216,617,251	$132,855,280,175
Dec 3, 2025	$2.1531	$2.2190	$2.1414	$2.1976	2.07%	$243,427,332	$130,111,355,382
Dec 2, 2025	$2.0297	$2.1831	$1.9950	$2.1532	6.08%	$278,033,251	$122,536,079,416
Dec 1, 2025	$2.1549	$2.1609	$1.9835	$2.0297	5.81%	$355,365,695	$130,524,475,273
Nov 30, 2025	$2.2010	$2.2150	$2.1524	$2.1550	2.09%	$114,977,583	$132,904,309,840
Nov 29, 2025	$2.1795	$2.2231	$2.1666	$2.2009	0.98%	$125,384,177	$131,544,183,763
Nov 28, 2025	$2.20	$2.2752	$2.1565	$2.1795	0.93%	$311,037,589	$132,755,623,436
Nov 27, 2025	$2.2232	$2.2347	$2.1727	$2.1999	1.05%	$182,415,331	$134,189,925,177
Nov 26, 2025	$2.2023	$2.2547	$2.1447	$2.2233	0.95%	$241,957,772	$132,517,997,043
Nov 25, 2025	$2.2276	$2.2652	$2.1482	$2.2024	1.13%	$341,969,966	$134,012,613,868
Nov 24, 2025	$2.0491	$2.2868	$2.0238	$2.2276	8.71%	$449,036,243	$123,241,570,306
Nov 23, 2025	$1.9508	$2.0846	$1.9497	$2.0491	5.04%	$277,919,541	$117,526,275,478
Nov 22, 2025	$1.9509	$1.9671	$1.8890	$1.9509	0.00%	$178,554,276	$117,480,807,247
Nov 21, 2025	$1.9998	$2.0308	$1.8209	$1.9509	2.45%	$674,481,994	$120,510,104,747
Nov 20, 2025	$2.1097	$2.1498	$1.9743	$1.9999	5.20%	$606,713,708	$126,737,701,855
Nov 19, 2025	$2.2171	$2.2196	$2.0244	$2.1098	4.84%	$499,124,445	$133,272,649,840
Nov 18, 2025	$2.1637	$2.2413	$2.1064	$2.2172	2.47%	$409,807,061	$130,081,429,568
Nov 17, 2025	$2.2148	$2.3077	$2.1146	$2.1637	2.31%	$472,212,440	$133,377,895,604
Nov 16, 2025	$2.2372	$2.28	$2.1558	$2.2149	1.00%	$279,635,280	$134,488,102,755
Nov 15, 2025	$2.2443	$2.3034	$2.2111	$2.2372	0.32%	$191,008,991	$135,207,468,101
Nov 14, 2025	$2.3225	$2.3416	$2.2256	$2.2443	3.37%	$503,933,839	$139,502,861,697
Nov 13, 2025	$2.3878	$2.5264	$2.2757	$2.3225	2.73%	$648,161,282	$143,300,134,340
Nov 12, 2025	$2.3915	$2.4491	$2.3166	$2.3879	0.15%	$337,101,477	$143,705,634,329
Nov 11, 2025	$2.5260	$2.57	$2.3787	$2.3915	5.32%	$311,862,415	$151,818,484,224
Nov 10, 2025	$2.3662	$2.5808	$2.3462	$2.5260	6.75%	$494,186,025	$142,233,399,044
Nov 9, 2025	$2.2864	$2.3950	$2.2392	$2.3662	3.49%	$198,278,601	$137,359,326,003
Nov 8, 2025	$2.3155	$2.3381	$2.2424	$2.2863	1.26%	$192,268,872	$139,128,292,503
Nov 7, 2025	$2.2130	$2.3729	$2.1536	$2.3154	4.63%	$401,217,238	$132,852,464,130
Nov 6, 2025	$2.3432	$2.4160	$2.1796	$2.2130	5.56%	$393,700,992	$141,020,515,074
Nov 5, 2025	$2.2053	$2.3766	$2.1015	$2.3432	6.25%	$468,286,637	$132,907,757,275
Nov 4, 2025	$2.3095	$2.3655	$2.0665	$2.2053	4.51%	$771,446,660	$138,723,005,826
Nov 3, 2025	$2.5267	$2.5322	$2.2631	$2.3096	8.59%	$414,201,479	$151,965,619,310
Nov 2, 2025	$2.5053	$2.5549	$2.4780	$2.5267	0.85%	$129,684,075	$150,565,099,804
Nov 1, 2025	$2.5096	$2.5233	$2.4760	$2.5053	0.17%	$103,930,956	$150,761,573,512
Oct 31, 2025	$2.4393	$2.5546	$2.4311	$2.5097	2.89%	$289,080,627	$146,357,443,874
Oct 30, 2025	$2.5502	$2.5944	$2.3769	$2.4393	4.35%	$377,157,606	$153,168,624,201
Oct 29, 2025	$2.6034	$2.6640	$2.5370	$2.5502	2.04%	$333,619,686	$156,504,194,043
Oct 28, 2025	$2.6340	$2.6887	$2.5675	$2.6034	1.16%	$325,741,634	$158,132,155,821
Oct 27, 2025	$2.6460	$2.6975	$2.6013	$2.6340	0.45%	$301,816,651	$158,765,712,260
Oct 26, 2025	$2.5958	$2.6624	$2.5920	$2.6461	1.94%	$220,148,409	$155,668,341,777
Oct 25, 2025	$2.5103	$2.6542	$2.5021	$2.5959	3.41%	$246,949,699	$150,388,374,798
Oct 24, 2025	$2.3948	$2.5160	$2.3863	$2.5103	4.82%	$276,766,704	$143,701,004,401
Oct 23, 2025	$2.3647	$2.4259	$2.3617	$2.3947	1.27%	$202,214,306	$141,758,287,005
Oct 22, 2025	$2.4221	$2.4375	$2.3255	$2.3647	2.37%	$314,639,215	$145,376,908,631
Oct 21, 2025	$2.4948	$2.5323	$2.4011	$2.4222	2.91%	$349,446,604	$149,508,593,742
Oct 20, 2025	$2.3907	$2.5529	$2.3547	$2.4948	4.35%	$325,043,707	$143,339,781,093
Oct 19, 2025	$2.3596	$2.4195	$2.3177	$2.3908	1.32%	$204,746,943	$141,532,509,978
Oct 18, 2025	$2.2936	$2.3915	$2.2894	$2.3596	2.88%	$164,699,862	$137,601,099,458
Oct 17, 2025	$2.3280	$2.40	$2.1901	$2.2936	1.48%	$533,049,693	$139,315,952,355

O historických datech XRP

This page lists daily XRP (XRP) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.