XRP (XRP) Price History 2025

In 2025, XRP opened at $2.0836 and closed the year at $1.8423, a change of −11.58%. The highest price was $3.6607 and the lowest $1.2543.

Date	Open	High	Low	Close	Change	Volume	Market Cap
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
Oct 16, 2025	$2.4110	$2.4665	$2.2833	$2.3280	3.44%	$467,212,724	—
Oct 15, 2025	$2.5033	$2.5475	$2.3754	$2.4109	3.69%	$363,905,099	—
Oct 14, 2025	$2.6052	$2.6208	$2.3888	$2.5033	3.91%	$587,762,060	—
Oct 13, 2025	$2.5283	$2.6460	$2.5125	$2.6052	3.04%	$558,246,044	—
Oct 12, 2025	$2.3819	$2.5841	$2.3121	$2.5282	6.14%	$607,237,964	—
Oct 11, 2025	$2.3704	$2.5061	$2.30	$2.3819	0.49%	$909,770,589	—
Oct 10, 2025	$2.8021	$2.8372	$1.2543	$2.3704	15.41%	$1,416,016,001	—
Oct 9, 2025	$2.8797	$2.8801	$2.7714	$2.8021	2.69%	$310,379,764	—
Oct 8, 2025	$2.8521	$2.9248	$2.8303	$2.8797	0.97%	$247,518,098	—
Oct 7, 2025	$2.9883	$3.0012	$2.8489	$2.8520	4.56%	$443,920,050	—
Oct 6, 2025	$2.9697	$3.0506	$2.9551	$2.9883	0.63%	$352,104,152	—
Oct 5, 2025	$2.9685	$3.0716	$2.9468	$2.9697	0.04%	$318,245,690	—
Oct 4, 2025	$3.0402	$3.0522	$2.9390	$2.9685	2.36%	$207,321,266	—
Oct 3, 2025	$3.0388	$3.0948	$3.0041	$3.0401	0.04%	$382,280,909	—
Oct 2, 2025	$2.9485	$3.0998	$2.9403	$3.0389	3.07%	$442,317,544	—
Oct 1, 2025	$2.8468	$2.9616	$2.8141	$2.9485	3.57%	$396,809,364	—
Sep 30, 2025	$2.8801	$2.9077	$2.8132	$2.8468	1.16%	$286,480,583	—
Sep 29, 2025	$2.8675	$2.9289	$2.8454	$2.8801	0.44%	$335,494,346	—
Sep 28, 2025	$2.8047	$2.8675	$2.7661	$2.8674	2.24%	$185,001,359	—
Sep 27, 2025	$2.7836	$2.8287	$2.7619	$2.8047	0.76%	$124,610,959	—
Sep 26, 2025	$2.7435	$2.8090	$2.6984	$2.7835	1.46%	$448,119,979	—
Sep 25, 2025	$2.9257	$2.9446	$2.7244	$2.7435	6.23%	$553,085,512	—
Sep 24, 2025	$2.8247	$2.9955	$2.7883	$2.9257	3.58%	$363,496,486	—
Sep 23, 2025	$2.8525	$2.8964	$2.7991	$2.8247	0.97%	$286,849,193	—
Sep 22, 2025	$2.9701	$2.9755	$2.6975	$2.8526	3.96%	$649,499,097	—
Sep 21, 2025	$2.9750	$3.0135	$2.9523	$2.9701	0.16%	$136,202,073	—
Sep 20, 2025	$2.99	$3.0091	$2.9652	$2.9750	0.50%	$187,146,184	—
Sep 19, 2025	$3.0735	$3.0941	$2.9784	$2.9901	2.71%	$280,653,897	—
Sep 18, 2025	$3.0841	$3.1397	$3.0558	$3.0735	0.34%	$375,568,571	—
Sep 17, 2025	$3.0376	$3.1079	$2.9814	$3.0841	1.53%	$402,038,606	—
Sep 16, 2025	$2.9969	$3.0586	$2.9642	$3.0376	1.36%	$232,295,041	—
Sep 15, 2025	$3.0280	$3.0669	$2.9532	$2.9969	1.03%	$365,716,670	—
Sep 14, 2025	$3.1193	$3.1267	$3.0099	$3.0279	2.93%	$264,813,571	—
Sep 13, 2025	$3.1054	$3.1858	$3.0890	$3.1193	0.45%	$353,633,296	—
Sep 12, 2025	$3.0398	$3.1376	$3.0180	$3.1054	2.16%	$399,729,991	—
Sep 11, 2025	$2.9834	$3.0490	$2.9507	$3.0398	1.89%	$346,200,966	—
Sep 10, 2025	$2.9474	$3.0240	$2.9357	$2.9834	1.22%	$254,595,353	—
Sep 9, 2025	$2.9698	$3.0365	$2.9337	$2.9474	0.75%	$348,474,617	—
Sep 8, 2025	$2.8770	$2.9964	$2.8627	$2.9697	3.22%	$357,100,826	—
Sep 7, 2025	$2.8098	$2.9285	$2.8092	$2.8770	2.39%	$237,845,923	—
Sep 6, 2025	$2.8146	$2.8289	$2.7927	$2.8098	0.17%	$88,181,785	—
Sep 5, 2025	$2.7947	$2.8849	$2.7780	$2.8147	0.72%	$342,895,699	—
Sep 4, 2025	$2.8442	$2.8629	$2.7842	$2.7946	1.74%	$267,173,304	—
Sep 3, 2025	$2.8620	$2.8867	$2.8110	$2.8443	0.62%	$275,705,151	—
Sep 2, 2025	$2.7589	$2.8641	$2.7484	$2.8620	3.74%	$378,125,448	—
Sep 1, 2025	$2.7757	$2.8390	$2.6975	$2.7589	0.61%	$496,207,295	—
Aug 31, 2025	$2.8180	$2.8693	$2.7707	$2.7757	1.50%	$159,218,563	—
Aug 30, 2025	$2.8195	$2.8349	$2.7604	$2.8181	0.05%	$191,313,300	—
Aug 29, 2025	$2.9665	$2.9768	$2.7734	$2.8195	4.96%	$484,925,782	—
Aug 28, 2025	$2.9688	$3.0263	$2.9432	$2.9665	0.08%	$330,930,942	—
Aug 27, 2025	$3.0123	$3.0454	$2.9621	$2.9688	1.44%	$373,244,515	—
Aug 26, 2025	$2.8584	$3.0817	$2.8459	$3.0123	5.38%	$473,684,122	—
Aug 25, 2025	$3.0259	$3.0535	$2.8223	$2.8584	5.54%	$516,651,925	—
Aug 24, 2025	$3.0486	$3.1280	$2.9870	$3.0258	0.75%	$478,627,893	—
Aug 23, 2025	$3.0745	$3.0756	$2.9697	$3.0485	0.85%	$312,851,396	—
Aug 22, 2025	$2.8518	$3.1056	$2.7826	$3.0744	7.81%	$756,680,142	—
Aug 21, 2025	$2.9512	$2.9588	$2.8424	$2.8519	3.36%	$265,375,827	—
Aug 20, 2025	$2.8608	$2.9896	$2.8184	$2.9512	3.16%	$443,141,084	—
Aug 19, 2025	$3.0616	$3.0808	$2.8488	$2.8608	6.56%	$441,814,218	—
Aug 18, 2025	$3.0877	$3.0969	$2.9404	$3.0616	0.85%	$491,582,713	—
Aug 17, 2025	$3.1056	$3.1472	$3.0773	$3.0877	0.58%	$207,693,596	—
Aug 16, 2025	$3.0778	$3.1560	$3.0715	$3.1055	0.90%	$200,967,314	—
Aug 15, 2025	$3.0792	$3.1427	$3.0024	$3.0779	0.04%	$416,173,245	—
Aug 14, 2025	$3.2744	$3.3512	$2.9915	$3.0792	5.96%	$957,150,841	—
Aug 13, 2025	$3.2675	$3.3350	$3.2026	$3.2744	0.21%	$631,098,138	—
Aug 12, 2025	$3.1295	$3.3067	$3.1041	$3.2676	4.41%	$495,632,946	—
Aug 11, 2025	$3.1869	$3.3342	$3.1176	$3.1295	1.80%	$720,817,950	—
Aug 10, 2025	$3.2259	$3.2795	$3.1521	$3.1870	1.21%	$394,427,876	—
Aug 9, 2025	$3.2858	$3.3475	$3.2083	$3.2259	1.82%	$429,960,482	—
Aug 8, 2025	$3.3196	$3.3825	$3.2051	$3.2859	1.02%	$906,088,512	—
Aug 7, 2025	$2.9908	$3.3338	$2.9641	$3.3197	11.00%	$664,683,073	—
Aug 6, 2025	$2.9622	$3.0187	$2.9014	$2.9908	0.97%	$338,336,033	—
Aug 5, 2025	$3.0715	$3.1072	$2.9164	$2.9623	3.56%	$434,220,001	—
Aug 4, 2025	$2.9481	$3.0899	$2.9312	$3.0716	4.19%	$497,892,197	—
Aug 3, 2025	$2.7695	$2.9625	$2.7280	$2.9480	6.45%	$428,642,540	—
Aug 2, 2025	$2.9614	$3.0206	$2.7387	$2.7695	6.48%	$517,122,397	—
Aug 1, 2025	$3.0223	$3.0590	$2.8920	$2.9613	2.02%	$776,844,280	—
Jul 31, 2025	$3.0967	$3.1784	$3.0108	$3.0224	2.40%	$420,102,534	—
Jul 30, 2025	$3.1281	$3.1621	$3.0010	$3.0966	1.01%	$537,359,368	—
Jul 29, 2025	$3.1235	$3.1856	$3.0533	$3.1280	0.14%	$492,226,662	—
Jul 28, 2025	$3.2390	$3.3308	$3.1073	$3.1235	3.57%	$712,789,221	—
Jul 27, 2025	$3.1662	$3.2515	$3.1564	$3.2389	2.30%	$417,730,767	—
Jul 26, 2025	$3.1422	$3.2181	$3.1088	$3.1662	0.76%	$307,355,740	—
Jul 25, 2025	$3.1454	$3.1618	$2.9981	$3.1423	0.10%	$722,764,507	—
Jul 24, 2025	$3.1839	$3.2651	$2.9555	$3.1453	1.21%	$1,153,018,184	—
Jul 23, 2025	$3.5504	$3.5519	$3.02	$3.1838	10.33%	$1,457,586,130	—
Jul 22, 2025	$3.5494	$3.5787	$3.4218	$3.5504	0.03%	$870,975,105	—
Jul 21, 2025	$3.4541	$3.6495	$3.4076	$3.5495	2.76%	$921,984,407	—
Jul 20, 2025	$3.4243	$3.5579	$3.3856	$3.4540	0.87%	$980,886,592	—
Jul 19, 2025	$3.4136	$3.4855	$3.3547	$3.4244	0.32%	$703,152,321	—
Jul 18, 2025	$3.4813	$3.6607	$3.3439	$3.4135	1.95%	$2,134,357,922	—
Jul 17, 2025	$3.0380	$3.5495	$2.9873	$3.4814	14.60%	$2,128,757,999	—
Jul 16, 2025	$2.9189	$3.10	$2.8774	$3.0380	4.08%	$816,215,593	—
Jul 15, 2025	$2.9582	$2.9582	$2.8038	$2.9190	1.33%	$876,135,274	—
Jul 14, 2025	$2.8361	$3.0350	$2.8207	$2.9582	4.31%	$1,306,107,613	—
Jul 13, 2025	$2.7395	$2.8949	$2.7232	$2.8361	3.53%	$734,315,045	—
Jul 12, 2025	$2.7323	$2.8479	$2.6629	$2.7395	0.26%	$942,433,146	—
Jul 11, 2025	$2.5471	$2.9750	$2.5119	$2.7322	7.27%	$1,686,420,298	—
Jul 10, 2025	$2.4038	$2.5678	$2.3931	$2.5471	5.96%	$518,124,516	—
Jul 9, 2025	$2.3109	$2.4288	$2.2975	$2.4038	4.02%	$430,696,105	—
Jul 8, 2025	$2.2707	$2.3223	$2.2485	$2.3108	1.77%	$243,274,439	—
Jul 7, 2025	$2.2709	$2.3537	$2.2552	$2.2708	0.00%	$406,522,543	—
Jul 6, 2025	$2.2177	$2.29	$2.2086	$2.2709	2.40%	$208,524,256	—
Jul 5, 2025	$2.2205	$2.2339	$2.2014	$2.2178	0.12%	$75,534,635	—
Jul 4, 2025	$2.2569	$2.2678	$2.1960	$2.2205	1.61%	$161,034,633	—
Jul 3, 2025	$2.2335	$2.3135	$2.2243	$2.2569	1.05%	$337,550,211	—
Jul 2, 2025	$2.1719	$2.2917	$2.1570	$2.2336	2.84%	$332,390,385	—
Jul 1, 2025	$2.2362	$2.2537	$2.1475	$2.1720	2.87%	$271,747,201	—
Jun 30, 2025	$2.2062	$2.3271	$2.1650	$2.2362	1.36%	$339,174,017	—
Jun 29, 2025	$2.1855	$2.2198	$2.1754	$2.2061	0.94%	$101,168,901	—
Jun 28, 2025	$2.1420	$2.2079	$2.1336	$2.1854	2.03%	$153,000,278	—
Jun 27, 2025	$2.1053	$2.1556	$2.0671	$2.1419	1.74%	$253,354,120	—
Jun 26, 2025	$2.1858	$2.2127	$2.0956	$2.1054	3.68%	$258,879,806	—
Jun 25, 2025	$2.1897	$2.2296	$2.1696	$2.1859	0.17%	$200,687,070	—
Jun 24, 2025	$2.1584	$2.2165	$2.1316	$2.1898	1.45%	$286,252,276	—
Jun 23, 2025	$2.0173	$2.1706	$1.9615	$2.1584	6.99%	$358,869,372	—
Jun 22, 2025	$2.0632	$2.0898	$1.9083	$2.0172	2.23%	$410,005,733	—
Jun 21, 2025	$2.1195	$2.1450	$2.00	$2.0632	2.66%	$184,162,670	—
Jun 20, 2025	$2.1647	$2.1797	$2.0852	$2.1194	2.09%	$208,777,087	—
Jun 19, 2025	$2.1704	$2.1855	$2.1441	$2.1648	0.26%	$121,396,685	—
Jun 18, 2025	$2.1591	$2.1808	$2.1181	$2.1705	0.53%	$206,443,946	—
Jun 17, 2025	$2.2379	$2.2572	$2.1417	$2.1590	3.53%	$321,488,423	—
Jun 16, 2025	$2.1655	$2.3370	$2.1512	$2.2380	3.35%	$409,153,397	—
Jun 15, 2025	$2.1393	$2.1759	$2.1375	$2.1655	1.22%	$100,552,015	—
Jun 14, 2025	$2.1473	$2.1801	$2.1093	$2.1394	0.37%	$145,441,133	—
Jun 13, 2025	$2.19	$2.1918	$2.0828	$2.1472	1.95%	$365,832,602	—
Jun 12, 2025	$2.2704	$2.2733	$2.1706	$2.1899	3.55%	$219,058,540	—
Jun 11, 2025	$2.3074	$2.3379	$2.2524	$2.2704	1.60%	$273,751,360	—
Jun 10, 2025	$2.3210	$2.3276	$2.2601	$2.3074	0.59%	$275,076,155	—
Jun 9, 2025	$2.2669	$2.3293	$2.2223	$2.3211	2.39%	$292,145,218	—
Jun 8, 2025	$2.1768	$2.2988	$2.1661	$2.2670	4.14%	$260,488,969	—
Jun 7, 2025	$2.1598	$2.1912	$2.1475	$2.1769	0.79%	$88,267,738	—
Jun 6, 2025	$2.0936	$2.1903	$2.0812	$2.1598	3.16%	$198,545,873	—
Jun 5, 2025	$2.2009	$2.2265	$2.0591	$2.0936	4.88%	$325,805,170	—
Jun 4, 2025	$2.2445	$2.2658	$2.1951	$2.2009	1.94%	$185,497,995	—
Jun 3, 2025	$2.1965	$2.2821	$2.1838	$2.2446	2.19%	$245,370,237	—
Jun 2, 2025	$2.1792	$2.2045	$2.1357	$2.1965	0.79%	$208,841,689	—
Jun 1, 2025	$2.1739	$2.1879	$2.1231	$2.1792	0.24%	$135,732,307	—
May 31, 2025	$2.1397	$2.2065	$2.0794	$2.1738	1.59%	$234,327,424	—
May 30, 2025	$2.2441	$2.2523	$2.1297	$2.1398	4.65%	$421,027,264	—
May 29, 2025	$2.2742	$2.3125	$2.2380	$2.2442	1.32%	$226,227,585	—
May 28, 2025	$2.3167	$2.3232	$2.2265	$2.2742	1.83%	$227,259,719	—
May 27, 2025	$2.3103	$2.3543	$2.2671	$2.3168	0.28%	$217,701,881	—
May 26, 2025	$2.3416	$2.3593	$2.2958	$2.3103	1.34%	$175,231,902	—
May 25, 2025	$2.3304	$2.3450	$2.2660	$2.3417	0.48%	$187,626,186	—
May 24, 2025	$2.2965	$2.36	$2.2859	$2.3303	1.47%	$118,575,582	—
May 23, 2025	$2.4311	$2.4799	$2.2838	$2.2966	5.53%	$471,539,404	—
May 22, 2025	$2.3953	$2.4555	$2.3881	$2.4311	1.49%	$350,758,658	—
May 21, 2025	$2.3565	$2.4288	$2.3308	$2.3952	1.64%	$415,539,143	—
May 20, 2025	$2.3803	$2.4090	$2.3141	$2.3565	1.00%	$321,341,595	—
May 19, 2025	$2.4280	$2.4410	$2.2827	$2.3803	1.96%	$381,979,267	—
May 18, 2025	$2.3531	$2.4497	$2.3320	$2.4280	3.18%	$263,270,059	—
May 17, 2025	$2.3797	$2.3892	$2.2984	$2.3531	1.12%	$247,839,877	—
May 16, 2025	$2.3856	$2.4399	$2.3471	$2.3798	0.24%	$329,039,411	—
May 15, 2025	$2.5504	$2.5719	$2.3525	$2.3856	6.46%	$515,143,174	—
May 14, 2025	$2.5828	$2.6516	$2.5194	$2.5503	1.26%	$551,933,214	—
May 13, 2025	$2.5440	$2.6053	$2.4215	$2.5829	1.53%	$582,508,619	—
May 12, 2025	$2.3671	$2.6549	$2.3515	$2.5439	7.47%	$1,275,311,866	—
May 11, 2025	$2.4711	$2.4844	$2.3283	$2.3670	4.21%	$387,738,035	—
May 10, 2025	$2.3438	$2.4770	$2.3359	$2.4711	5.43%	$417,538,802	—
May 9, 2025	$2.3272	$2.4291	$2.2845	$2.3439	0.72%	$637,201,286	—
May 8, 2025	$2.1264	$2.3297	$2.1176	$2.3272	9.44%	$492,146,244	—
May 7, 2025	$2.1550	$2.1716	$2.1039	$2.1265	1.32%	$195,823,476	—
May 6, 2025	$2.1306	$2.1595	$2.0777	$2.1550	1.15%	$232,503,539	—
May 5, 2025	$2.1561	$2.20	$2.1067	$2.1306	1.18%	$278,055,927	—
May 4, 2025	$2.1872	$2.2188	$2.1510	$2.1560	1.43%	$128,384,945	—
May 3, 2025	$2.2093	$2.22	$2.1760	$2.1872	1.00%	$106,715,011	—
May 2, 2025	$2.2122	$2.2411	$2.1920	$2.2093	0.13%	$187,929,913	—
May 1, 2025	$2.1907	$2.2567	$2.1868	$2.2123	0.99%	$214,862,148	—
Apr 30, 2025	$2.2379	$2.2588	$2.1235	$2.1908	2.10%	$371,180,617	—
Apr 29, 2025	$2.2950	$2.3147	$2.2217	$2.2380	2.48%	$248,308,444	—
Apr 28, 2025	$2.2521	$2.3630	$2.2184	$2.2949	1.90%	$432,932,125	—
Apr 27, 2025	$2.1912	$2.2948	$2.1581	$2.2520	2.77%	$394,172,935	—
Apr 26, 2025	$2.1812	$2.2483	$2.1796	$2.1912	0.46%	$197,714,020	—
Apr 25, 2025	$2.2049	$2.2193	$2.1634	$2.1812	1.07%	$294,138,569	—
Apr 24, 2025	$2.2183	$2.2354	$2.1166	$2.2049	0.60%	$403,912,285	—
Apr 23, 2025	$2.2138	$2.3010	$2.1902	$2.2184	0.21%	$494,085,337	—
Apr 22, 2025	$2.0855	$2.2504	$2.0638	$2.2139	6.16%	$463,874,787	—
Apr 21, 2025	$2.0786	$2.1409	$2.0594	$2.0855	0.33%	$279,135,955	—
Apr 20, 2025	$2.0877	$2.0945	$2.0388	$2.0787	0.43%	$159,807,702	—
Apr 19, 2025	$2.0619	$2.0975	$2.0586	$2.0877	1.25%	$104,485,798	—
Apr 18, 2025	$2.0673	$2.0896	$2.0434	$2.0619	0.26%	$150,530,242	—
Apr 17, 2025	$2.0834	$2.1146	$2.0524	$2.0673	0.77%	$215,185,593	—
Apr 16, 2025	$2.0843	$2.13	$2.0355	$2.0834	0.04%	$318,042,232	—
Apr 15, 2025	$2.1276	$2.1853	$2.0837	$2.0842	2.04%	$280,926,952	—
Apr 14, 2025	$2.1196	$2.1804	$2.1038	$2.1275	0.37%	$296,792,059	—
Apr 13, 2025	$2.1597	$2.2475	$2.0801	$2.1196	1.86%	$419,017,457	—
Apr 12, 2025	$2.0225	$2.1862	$2.0033	$2.1598	6.79%	$341,792,853	—
Apr 11, 2025	$1.9657	$2.0647	$1.9475	$2.0225	2.89%	$352,455,438	—
Apr 10, 2025	$2.0529	$2.0572	$1.9223	$1.9658	4.24%	$446,583,820	—
Apr 9, 2025	$1.7965	$2.0897	$1.7218	$2.0529	14.27%	$983,263,446	—
Apr 8, 2025	$1.8986	$1.9750	$1.7770	$1.7963	5.39%	$622,942,580	—
Apr 7, 2025	$1.9218	$2.0109	$1.6134	$1.8987	1.20%	$1,564,910,507	—
Apr 6, 2025	$2.1443	$2.1592	$1.8625	$1.9218	10.38%	$494,395,445	—
Apr 5, 2025	$2.1303	$2.1764	$2.1139	$2.1442	0.65%	$168,933,379	—
Apr 4, 2025	$2.0648	$2.1626	$2.0160	$2.1302	3.17%	$522,053,641	—
Apr 3, 2025	$2.0237	$2.0820	$1.96	$2.0648	2.03%	$574,582,911	—
Apr 2, 2025	$2.1387	$2.2330	$1.9841	$2.0237	5.38%	$661,278,600	—
Apr 1, 2025	$2.0899	$2.1999	$2.0650	$2.1387	2.34%	$440,370,529	—
Mar 31, 2025	$2.1371	$2.1415	$2.0238	$2.0899	2.21%	$470,475,027	—
Mar 30, 2025	$2.1352	$2.2142	$2.1077	$2.1369	0.08%	$309,556,823	—
Mar 29, 2025	$2.2072	$2.2267	$2.0607	$2.1351	3.27%	$399,565,638	—
Mar 28, 2025	$2.3411	$2.3433	$2.1535	$2.2073	5.72%	$470,524,788	—
Mar 27, 2025	$2.3494	$2.39	$2.3021	$2.3410	0.36%	$286,517,138	—
Mar 26, 2025	$2.4491	$2.4794	$2.3280	$2.3494	4.07%	$340,471,844	—
Mar 25, 2025	$2.4501	$2.4783	$2.4071	$2.4492	0.04%	$262,047,435	—
Mar 24, 2025	$2.4392	$2.5044	$2.4134	$2.4501	0.45%	$345,465,248	—
Mar 23, 2025	$2.3712	$2.4409	$2.3650	$2.4393	2.87%	$197,375,934	—
Mar 22, 2025	$2.3809	$2.4170	$2.3594	$2.3711	0.41%	$164,935,169	—
Mar 21, 2025	$2.4360	$2.4669	$2.3564	$2.3809	2.26%	$343,554,539	—
Mar 20, 2025	$2.5469	$2.5638	$2.3890	$2.4361	4.35%	$556,990,258	—
Mar 19, 2025	$2.2851	$2.59	$2.2653	$2.5469	11.46%	$1,145,549,057	—
Mar 18, 2025	$2.3381	$2.3399	$2.2225	$2.2851	2.27%	$373,795,464	—
Mar 17, 2025	$2.2938	$2.3788	$2.2915	$2.3382	1.94%	$313,586,433	—
Mar 16, 2025	$2.3911	$2.4109	$2.2677	$2.2938	4.07%	$353,905,687	—
Mar 15, 2025	$2.3564	$2.4751	$2.3525	$2.3911	1.47%	$362,455,350	—
Mar 14, 2025	$2.2526	$2.3893	$2.2371	$2.3564	4.61%	$457,779,728	—
Mar 13, 2025	$2.2395	$2.3470	$2.2137	$2.2527	0.59%	$553,752,725	—
Mar 12, 2025	$2.1710	$2.2769	$2.1333	$2.2396	3.16%	$612,133,004	—
Mar 11, 2025	$2.0216	$2.2138	$1.90	$2.1711	7.40%	$797,538,821	—
Mar 10, 2025	$2.1388	$2.2613	$1.9925	$2.0216	5.48%	$829,514,635	—
Mar 9, 2025	$2.3262	$2.3510	$2.0830	$2.1387	8.06%	$608,123,227	—
Mar 8, 2025	$2.3855	$2.4106	$2.3013	$2.3261	2.49%	$279,496,752	—
Mar 7, 2025	$2.60	$2.6217	$2.3435	$2.3855	8.25%	$1,121,586,095	—
Mar 6, 2025	$2.4998	$2.6461	$2.4707	$2.6001	4.01%	$755,127,708	—
Mar 5, 2025	$2.4542	$2.5409	$2.4080	$2.4998	1.86%	$631,175,247	—
Mar 4, 2025	$2.3873	$2.5388	$2.2123	$2.4543	2.81%	$1,355,169,063	—
Mar 3, 2025	$2.9395	$2.9676	$2.2976	$2.3873	18.79%	$2,001,737,322	—
Mar 2, 2025	$2.1917	$2.9990	$2.1735	$2.9396	34.12%	$2,163,390,347	—
Mar 1, 2025	$2.1454	$2.2199	$2.1214	$2.1916	2.15%	$316,213,252	—
Feb 28, 2025	$2.1985	$2.2017	$1.9510	$2.1453	2.42%	$957,869,590	—
Feb 27, 2025	$2.1983	$2.2577	$2.1453	$2.1985	0.01%	$505,961,816	—
Feb 26, 2025	$2.3222	$2.3314	$2.1507	$2.1982	5.34%	$817,894,826	—
Feb 25, 2025	$2.2784	$2.3663	$2.0637	$2.3222	1.92%	$1,687,911,042	—
Feb 24, 2025	$2.5763	$2.6090	$2.2336	$2.2783	11.57%	$849,040,645	—
Feb 23, 2025	$2.5740	$2.6016	$2.5201	$2.5763	0.09%	$234,022,514	—
Feb 22, 2025	$2.5722	$2.6099	$2.5505	$2.5740	0.07%	$238,844,803	—
Feb 21, 2025	$2.6878	$2.7160	$2.5076	$2.5721	4.30%	$674,793,414	—
Feb 20, 2025	$2.7378	$2.7490	$2.6671	$2.6877	1.83%	$435,621,246	—
Feb 19, 2025	$2.5629	$2.7470	$2.5121	$2.7378	6.82%	$545,032,759	—
Feb 18, 2025	$2.6599	$2.6699	$2.4693	$2.5628	3.65%	$582,472,946	—
Feb 17, 2025	$2.7283	$2.7648	$2.6075	$2.6599	2.51%	$569,177,523	—
Feb 16, 2025	$2.7619	$2.8054	$2.6879	$2.7283	1.22%	$364,119,986	—
Feb 15, 2025	$2.7384	$2.8335	$2.7130	$2.7619	0.86%	$512,007,575	—
Feb 14, 2025	$2.56	$2.8356	$2.53	$2.7384	6.97%	$1,099,747,749	—
Feb 13, 2025	$2.4734	$2.6061	$2.4154	$2.5599	3.50%	$527,319,051	—
Feb 12, 2025	$2.4130	$2.4962	$2.3323	$2.4734	2.50%	$549,253,250	—
Feb 11, 2025	$2.4238	$2.5290	$2.3708	$2.4131	0.44%	$610,136,390	—
Feb 10, 2025	$2.3928	$2.4733	$2.3235	$2.4237	1.29%	$498,991,376	—
Feb 9, 2025	$2.4190	$2.5079	$2.3113	$2.3928	1.08%	$493,229,868	—
Feb 8, 2025	$2.3969	$2.4372	$2.3506	$2.4190	0.92%	$371,554,857	—
Feb 7, 2025	$2.3251	$2.5420	$2.2655	$2.3968	3.08%	$1,081,213,106	—
Feb 6, 2025	$2.3810	$2.4699	$2.2772	$2.3250	2.35%	$765,674,914	—
Feb 5, 2025	$2.5275	$2.5692	$2.3384	$2.3810	5.80%	$835,666,325	—
Feb 4, 2025	$2.70	$2.7874	$2.4209	$2.5274	6.39%	$1,611,405,680	—
Feb 3, 2025	$2.5801	$2.7814	$1.7711	$2.7001	4.65%	$4,362,783,820	—
Feb 2, 2025	$2.8779	$2.9559	$2.4603	$2.58	10.35%	$1,833,042,746	—
Feb 1, 2025	$3.0361	$3.0727	$2.8281	$2.8778	5.21%	$514,185,532	—
Jan 31, 2025	$3.1276	$3.1333	$3.0030	$3.0361	2.93%	$498,266,350	—
Jan 30, 2025	$3.0683	$3.1544	$3.0466	$3.1276	1.93%	$539,405,335	—
Jan 29, 2025	$3.0572	$3.1363	$2.9673	$3.0683	0.36%	$781,733,902	—
Jan 28, 2025	$3.0552	$3.2140	$3.0062	$3.0572	0.07%	$1,152,177,187	—
Jan 27, 2025	$3.0222	$3.0587	$2.6559	$3.0552	1.09%	$1,900,074,942	—
Jan 26, 2025	$3.1079	$3.1443	$3.0115	$3.0223	2.75%	$399,929,473	—
Jan 25, 2025	$3.1008	$3.1446	$3.0784	$3.1080	0.23%	$310,069,024	—
Jan 24, 2025	$3.1194	$3.2031	$3.0550	$3.1009	0.59%	$731,330,548	—
Jan 23, 2025	$3.1802	$3.1868	$3.0374	$3.1194	1.91%	$951,855,494	—
Jan 22, 2025	$3.1739	$3.2854	$3.1237	$3.1803	0.20%	$933,005,266	—
Jan 21, 2025	$3.1053	$3.2460	$3.0124	$3.1738	2.21%	$1,176,436,620	—
Jan 20, 2025	$2.9586	$3.3695	$2.9090	$3.1053	4.96%	$2,662,459,000	—
Jan 19, 2025	$3.2697	$3.2929	$2.8277	$2.9587	9.51%	$2,059,430,332	—
Jan 18, 2025	$3.2923	$3.2996	$3.0580	$3.2697	0.69%	$1,458,009,309	—
Jan 17, 2025	$3.2450	$3.3544	$3.1758	$3.2922	1.45%	$1,732,354,391	—
Jan 16, 2025	$3.1430	$3.40	$2.9228	$3.2451	3.25%	$3,552,620,342	—
Jan 15, 2025	$2.6673	$3.20	$2.6492	$3.1429	17.83%	$3,077,399,206	—
Jan 14, 2025	$2.5232	$2.70	$2.5126	$2.6673	5.71%	$1,032,281,639	—
Jan 13, 2025	$2.5045	$2.5634	$2.3297	$2.5232	0.75%	$1,264,512,281	—
Jan 12, 2025	$2.5764	$2.5835	$2.47	$2.5046	2.79%	$561,787,997	—
Jan 11, 2025	$2.3414	$2.6036	$2.3249	$2.5764	10.04%	$860,275,797	—
Jan 10, 2025	$2.2722	$2.3699	$2.2465	$2.3414	3.05%	$570,867,397	—
Jan 9, 2025	$2.3730	$2.3956	$2.2351	$2.2722	4.25%	$679,791,975	—
Jan 8, 2025	$2.2712	$2.3986	$2.2001	$2.3731	4.49%	$926,470,983	—
Jan 7, 2025	$2.42	$2.4683	$2.2572	$2.2712	6.15%	$806,352,782	—
Jan 6, 2025	$2.3993	$2.4584	$2.3674	$2.42	0.86%	$468,861,826	—
Jan 5, 2025	$2.4201	$2.4285	$2.3273	$2.3994	0.86%	$370,016,359	—
Jan 4, 2025	$2.4546	$2.5090	$2.3999	$2.4201	1.41%	$440,309,558	—
Jan 3, 2025	$2.4024	$2.4798	$2.3966	$2.4547	2.18%	$569,422,075	—
Jan 2, 2025	$2.3329	$2.4522	$2.3297	$2.4024	2.98%	$865,949,776	—
Jan 1, 2025	$2.0836	$2.3545	$2.0811	$2.3328	11.96%	$760,832,060	—

About XRP historical data

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.