XRP (XRP) Історичні дані
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.
| Дата | Відкриття | Макс. | Мін. | Закриття | Зміна |
|---|---|---|---|---|---|
| Oct 16, 2026 | $1.3349 | $1.34 | $1.3304 | $1.3319 | 0.22% |
| Oct 15, 2026 | $1.3316 | $1.3476 | $1.2840 | $1.3349 | 0.25% |
| Oct 14, 2026 | $1.3662 | $1.3868 | $1.3191 | $1.3316 | 2.53% |
| Oct 13, 2026 | $1.3421 | $1.3824 | $1.3112 | $1.3661 | 1.79% |
| Oct 12, 2026 | $1.4102 | $1.4214 | $1.3378 | $1.3422 | 4.82% |
| Oct 11, 2026 | $1.4023 | $1.43 | $1.3872 | $1.4103 | 0.57% |
| Oct 10, 2026 | $1.3958 | $1.4130 | $1.3957 | $1.4024 | 0.47% |
| Oct 9, 2026 | $1.3805 | $1.4074 | $1.3741 | $1.3958 | 1.11% |
| Oct 8, 2026 | $1.4214 | $1.4295 | $1.3189 | $1.3805 | 2.88% |
| Oct 7, 2026 | $1.4970 | $1.4996 | $1.4067 | $1.4215 | 5.04% |
| Oct 6, 2026 | $1.5076 | $1.5240 | $1.4907 | $1.4971 | 0.70% |
| Oct 5, 2026 | $1.5205 | $1.5310 | $1.4860 | $1.5077 | 0.84% |
| Oct 4, 2026 | $1.4863 | $1.5268 | $1.4856 | $1.5206 | 2.31% |
| Oct 3, 2026 | $1.4848 | $1.4960 | $1.4795 | $1.4864 | 0.11% |
| Oct 2, 2026 | $1.4940 | $1.5550 | $1.4458 | $1.4847 | 0.62% |
| Oct 1, 2026 | $1.49 | $1.5103 | $1.4744 | $1.4939 | 0.26% |
| Sep 30, 2026 | $1.4907 | $1.5443 | $1.4852 | $1.49 | 0.05% |
| Sep 29, 2026 | $1.4968 | $1.5617 | $1.4663 | $1.4906 | 0.41% |
| Sep 28, 2026 | $1.5167 | $1.5368 | $1.4703 | $1.4968 | 1.31% |
| Sep 27, 2026 | $1.5274 | $1.5464 | $1.5035 | $1.5167 | 0.70% |
| Sep 26, 2026 | $1.5684 | $1.5810 | $1.5015 | $1.5274 | 2.61% |
| Sep 25, 2026 | $1.5347 | $1.63 | $1.5191 | $1.5685 | 2.20% |
| Sep 24, 2026 | $1.5010 | $1.5481 | $1.4517 | $1.5348 | 2.25% |
| Sep 23, 2026 | $1.5727 | $1.6581 | $1.4791 | $1.5010 | 4.56% |
| Sep 22, 2026 | $1.5363 | $1.6094 | $1.4934 | $1.5727 | 2.37% |
| Sep 21, 2026 | $1.4104 | $1.5743 | $1.4035 | $1.5363 | 8.93% |
| Sep 20, 2026 | $1.4104 | $1.4174 | $1.3680 | $1.4105 | 0.01% |
| Sep 19, 2026 | $1.3964 | $1.4538 | $1.3932 | $1.4104 | 1.00% |
| Sep 18, 2026 | $1.2964 | $1.4147 | $1.2919 | $1.3963 | 7.71% |
| Sep 17, 2026 | $1.2996 | $1.3201 | $1.2877 | $1.2964 | 0.25% |
| Sep 16, 2026 | $1.2833 | $1.3184 | $1.2468 | $1.2995 | 1.26% |
| Sep 15, 2026 | $1.4231 | $1.4598 | $1.2651 | $1.2833 | 9.82% |
| Sep 14, 2026 | $1.3413 | $1.4961 | $1.3350 | $1.4231 | 6.10% |
| Sep 13, 2026 | $1.3664 | $1.3701 | $1.3325 | $1.3412 | 1.84% |
| Sep 12, 2026 | $1.3563 | $1.3747 | $1.3544 | $1.3663 | 0.74% |
| Sep 11, 2026 | $1.3346 | $1.4336 | $1.3150 | $1.3564 | 1.63% |
| Sep 10, 2026 | $1.3951 | $1.3966 | $1.3294 | $1.3346 | 4.34% |
| Sep 9, 2026 | $1.4172 | $1.4458 | $1.3781 | $1.3950 | 1.57% |
| Sep 8, 2026 | $1.3967 | $1.4507 | $1.3812 | $1.4171 | 1.46% |
| Sep 7, 2026 | $1.4235 | $1.4316 | $1.3781 | $1.3967 | 1.88% |
| Sep 6, 2026 | $1.4123 | $1.4327 | $1.3980 | $1.4235 | 0.79% |
| Sep 5, 2026 | $1.3986 | $1.4279 | $1.3940 | $1.4124 | 0.99% |
| Sep 4, 2026 | $1.4512 | $1.4625 | $1.3836 | $1.3985 | 3.63% |
| Sep 3, 2026 | $1.3512 | $1.4835 | $1.3401 | $1.4512 | 7.40% |
| Sep 2, 2026 | $1.3519 | $1.3578 | $1.3098 | $1.3511 | 0.06% |
| Sep 1, 2026 | $1.3798 | $1.3967 | $1.3382 | $1.3518 | 2.03% |
| Aug 31, 2026 | $1.3575 | $1.3963 | $1.3394 | $1.3798 | 1.64% |
| Aug 30, 2026 | $1.3964 | $1.4335 | $1.3352 | $1.3575 | 2.79% |
| Aug 29, 2026 | $1.3838 | $1.4032 | $1.3768 | $1.3964 | 0.91% |
| Aug 28, 2026 | $1.4534 | $1.4726 | $1.3633 | $1.3838 | 4.79% |
| Aug 27, 2026 | $1.4228 | $1.4740 | $1.3926 | $1.4534 | 2.15% |
| Aug 26, 2026 | $1.4344 | $1.4513 | $1.3574 | $1.4229 | 0.80% |
| Aug 25, 2026 | $1.4818 | $1.5505 | $1.4043 | $1.4343 | 3.21% |
| Aug 24, 2026 | $1.5205 | $1.5304 | $1.4532 | $1.4817 | 2.55% |
| Aug 23, 2026 | $1.4619 | $1.5507 | $1.4342 | $1.5204 | 4.00% |
| Aug 22, 2026 | $1.4543 | $1.6999 | $1.3780 | $1.4619 | 0.52% |
| Aug 21, 2026 | $1.2681 | $1.4756 | $1.2588 | $1.4544 | 14.69% |
| Aug 20, 2026 | $1.1059 | $1.3441 | $1.0879 | $1.2681 | 14.67% |
| Aug 19, 2026 | $1.0019 | $1.1363 | $0.9959 | $1.1060 | 10.39% |
| Aug 18, 2026 | $1.0031 | $1.0067 | $0.9888 | $1.0019 | 0.12% |
| Aug 17, 2026 | $0.9935 | $1.0086 | $0.9882 | $1.0030 | 0.96% |
| Aug 16, 2026 | $1.0028 | $1.0037 | $0.9902 | $0.9936 | 0.92% |
| Aug 15, 2026 | $0.9996 | $1.0079 | $0.9982 | $1.0028 | 0.32% |
| Aug 14, 2026 | $1.0095 | $1.0142 | $0.9862 | $0.9996 | 0.98% |
| Aug 13, 2026 | $1.0055 | $1.0154 | $0.9982 | $1.0094 | 0.39% |
| Aug 12, 2026 | $1.0228 | $1.0262 | $1.0009 | $1.0055 | 1.69% |
| Aug 11, 2026 | $1.0123 | $1.0267 | $0.9915 | $1.0229 | 1.05% |
| Aug 10, 2026 | $1.0299 | $1.0410 | $1.0051 | $1.0123 | 1.71% |
| Aug 9, 2026 | $1.0396 | $1.0478 | $1.0279 | $1.0299 | 0.93% |
| Aug 8, 2026 | $1.0210 | $1.0488 | $1.0202 | $1.0397 | 1.83% |
| Aug 7, 2026 | $1.0350 | $1.0432 | $1.0128 | $1.0210 | 1.35% |
| Aug 6, 2026 | $1.0623 | $1.0638 | $1.03 | $1.0351 | 2.56% |
| Aug 5, 2026 | $1.0738 | $1.0770 | $1.0550 | $1.0623 | 1.07% |
| Aug 4, 2026 | $1.0758 | $1.0828 | $1.07 | $1.0739 | 0.18% |
| Aug 3, 2026 | $1.0869 | $1.0878 | $1.0628 | $1.0758 | 1.02% |
| Aug 2, 2026 | $1.0605 | $1.0933 | $1.0605 | $1.0869 | 2.49% |
| Aug 1, 2026 | $1.0619 | $1.0674 | $1.0473 | $1.0604 | 0.14% |
| Jul 31, 2026 | $1.0830 | $1.09 | $1.0571 | $1.0619 | 1.95% |
| Jul 30, 2026 | $1.0737 | $1.0950 | $1.0685 | $1.0829 | 0.86% |
| Jul 29, 2026 | $1.0691 | $1.0937 | $1.0622 | $1.0737 | 0.43% |
| Jul 28, 2026 | $1.0661 | $1.0706 | $1.0450 | $1.0690 | 0.27% |
| Jul 27, 2026 | $1.1131 | $1.1153 | $1.0628 | $1.0661 | 4.22% |
| Jul 26, 2026 | $1.0977 | $1.1167 | $1.0955 | $1.1131 | 1.40% |
| Jul 25, 2026 | $1.0919 | $1.1080 | $1.0855 | $1.0977 | 0.53% |
| Jul 24, 2026 | $1.1078 | $1.1215 | $1.0850 | $1.0919 | 1.44% |
| Jul 23, 2026 | $1.1422 | $1.1452 | $1.1006 | $1.1077 | 3.02% |
| Jul 22, 2026 | $1.1437 | $1.1574 | $1.1288 | $1.1421 | 0.14% |
| Jul 21, 2026 | $1.1124 | $1.1646 | $1.1111 | $1.1436 | 2.80% |
| Jul 20, 2026 | $1.0978 | $1.1207 | $1.0831 | $1.1124 | 1.33% |
| Jul 19, 2026 | $1.0929 | $1.1018 | $1.0893 | $1.0978 | 0.45% |
| Jul 18, 2026 | $1.0891 | $1.0984 | $1.0836 | $1.0929 | 0.35% |
| Jul 17, 2026 | $1.0870 | $1.0958 | $1.0698 | $1.0890 | 0.18% |
| Jul 16, 2026 | $1.1132 | $1.1182 | $1.0853 | $1.0871 | 2.34% |
| Jul 15, 2026 | $1.1118 | $1.1302 | $1.0990 | $1.1133 | 0.13% |
| Jul 14, 2026 | $1.0675 | $1.1210 | $1.0610 | $1.1117 | 4.14% |
| Jul 13, 2026 | $1.0859 | $1.1030 | $1.0535 | $1.0675 | 1.69% |
| Jul 12, 2026 | $1.0967 | $1.1043 | $1.0811 | $1.0858 | 0.99% |
| Jul 11, 2026 | $1.1047 | $1.1193 | $1.0961 | $1.0967 | 0.72% |
| Jul 10, 2026 | $1.0933 | $1.1183 | $1.0891 | $1.1046 | 1.03% |
| Jul 9, 2026 | $1.0907 | $1.1029 | $1.0826 | $1.0932 | 0.23% |
| Jul 8, 2026 | $1.1120 | $1.1165 | $1.0694 | $1.0908 | 1.91% |
| Jul 7, 2026 | $1.1450 | $1.1514 | $1.1065 | $1.1120 | 2.88% |
| Jul 6, 2026 | $1.1572 | $1.1650 | $1.1095 | $1.1450 | 1.05% |
| Jul 5, 2026 | $1.1573 | $1.1696 | $1.1248 | $1.1572 | 0.01% |
| Jul 4, 2026 | $1.1348 | $1.1843 | $1.1315 | $1.1574 | 1.99% |
| Jul 3, 2026 | $1.0882 | $1.1453 | $1.0828 | $1.1348 | 4.28% |
| Jul 2, 2026 | $1.0531 | $1.1125 | $1.0451 | $1.0881 | 3.32% |
| Jul 1, 2026 | $1.0401 | $1.0738 | $1.0220 | $1.0530 | 1.24% |
| Jun 30, 2026 | $1.0589 | $1.0595 | $1.0274 | $1.0401 | 1.78% |
| Jun 29, 2026 | $1.0485 | $1.0768 | $1.0322 | $1.0590 | 1.00% |
| Jun 28, 2026 | $1.0474 | $1.0591 | $1.0333 | $1.0485 | 0.11% |
| Jun 27, 2026 | $1.0490 | $1.0777 | $1.0441 | $1.0475 | 0.14% |
| Jun 26, 2026 | $1.0436 | $1.0558 | $1.0092 | $1.0490 | 0.52% |
| Jun 25, 2026 | $1.0736 | $1.0899 | $1.0122 | $1.0435 | 2.80% |
| Jun 24, 2026 | $1.1102 | $1.1139 | $1.0462 | $1.0736 | 3.30% |
| Jun 23, 2026 | $1.1296 | $1.1339 | $1.0920 | $1.1103 | 1.71% |
| Jun 22, 2026 | $1.1249 | $1.1639 | $1.1216 | $1.1295 | 0.41% |
| Jun 21, 2026 | $1.15 | $1.1535 | $1.1225 | $1.1248 | 2.19% |
| Jun 20, 2026 | $1.1358 | $1.1560 | $1.1342 | $1.1499 | 1.24% |
| Jun 19, 2026 | $1.1466 | $1.1530 | $1.1187 | $1.1359 | 0.93% |
| Jun 18, 2026 | $1.1868 | $1.1923 | $1.1329 | $1.1465 | 3.40% |
| Jun 17, 2026 | $1.2174 | $1.2283 | $1.1715 | $1.1868 | 2.51% |
| Jun 16, 2026 | $1.2382 | $1.2560 | $1.2053 | $1.2173 | 1.69% |
| Jun 15, 2026 | $1.1860 | $1.2935 | $1.1778 | $1.2382 | 4.40% |
| Jun 14, 2026 | $1.1507 | $1.1878 | $1.1268 | $1.1861 | 3.08% |
| Jun 13, 2026 | $1.1325 | $1.1610 | $1.1299 | $1.1507 | 1.61% |
| Jun 12, 2026 | $1.1427 | $1.1577 | $1.1261 | $1.1325 | 0.89% |
| Jun 11, 2026 | $1.0971 | $1.15 | $1.0965 | $1.1428 | 4.17% |
| Jun 10, 2026 | $1.1376 | $1.1412 | $1.0884 | $1.0970 | 3.57% |
| Jun 9, 2026 | $1.1683 | $1.1769 | $1.1187 | $1.1375 | 2.64% |
| Jun 8, 2026 | $1.1556 | $1.1866 | $1.1319 | $1.1683 | 1.10% |
| Jun 7, 2026 | $1.0935 | $1.1719 | $1.0886 | $1.1556 | 5.68% |
| Jun 6, 2026 | $1.0978 | $1.1144 | $1.0501 | $1.0934 | 0.40% |
| Jun 5, 2026 | $1.1687 | $1.1751 | $1.0692 | $1.0978 | 6.07% |
| Jun 4, 2026 | $1.2012 | $1.2120 | $1.1407 | $1.1688 | 2.70% |
| Jun 3, 2026 | $1.2118 | $1.2491 | $1.1868 | $1.2012 | 0.87% |
| Jun 2, 2026 | $1.2972 | $1.2972 | $1.1948 | $1.2117 | 6.59% |
| Jun 1, 2026 | $1.3330 | $1.3412 | $1.2794 | $1.2972 | 2.69% |
| May 31, 2026 | $1.3409 | $1.3484 | $1.3210 | $1.3330 | 0.59% |
| May 30, 2026 | $1.33 | $1.3661 | $1.3281 | $1.3408 | 0.81% |
| May 29, 2026 | $1.3156 | $1.3339 | $1.2947 | $1.33 | 1.09% |
| May 28, 2026 | $1.3076 | $1.3385 | $1.2677 | $1.3156 | 0.61% |
| May 27, 2026 | $1.3293 | $1.3437 | $1.3033 | $1.3076 | 1.63% |
| May 26, 2026 | $1.3503 | $1.3656 | $1.3273 | $1.3292 | 1.56% |
| May 25, 2026 | $1.3510 | $1.3657 | $1.3435 | $1.3503 | 0.05% |
| May 24, 2026 | $1.3584 | $1.3710 | $1.3326 | $1.3510 | 0.54% |
| May 23, 2026 | $1.3346 | $1.3762 | $1.3019 | $1.3583 | 1.78% |
| May 22, 2026 | $1.3739 | $1.3760 | $1.33 | $1.3345 | 2.87% |
| May 21, 2026 | $1.3672 | $1.3862 | $1.3512 | $1.3739 | 0.49% |
| May 20, 2026 | $1.3616 | $1.3807 | $1.3477 | $1.3672 | 0.41% |
| May 19, 2026 | $1.3901 | $1.3977 | $1.3531 | $1.3616 | 2.05% |
| May 18, 2026 | $1.4017 | $1.4027 | $1.3638 | $1.39 | 0.83% |
| May 17, 2026 | $1.4136 | $1.4291 | $1.3715 | $1.4016 | 0.85% |
| May 16, 2026 | $1.4340 | $1.4396 | $1.3940 | $1.4136 | 1.42% |
| May 15, 2026 | $1.4851 | $1.5002 | $1.4275 | $1.4340 | 3.44% |
| May 14, 2026 | $1.4272 | $1.5496 | $1.4208 | $1.4852 | 4.06% |
| May 13, 2026 | $1.4370 | $1.4693 | $1.4112 | $1.4273 | 0.68% |
| May 12, 2026 | $1.4777 | $1.4848 | $1.4183 | $1.4370 | 2.75% |
| May 11, 2026 | $1.4735 | $1.4886 | $1.4399 | $1.4776 | 0.28% |
| May 10, 2026 | $1.4205 | $1.5082 | $1.4119 | $1.4734 | 3.72% |
| May 9, 2026 | $1.4182 | $1.4350 | $1.4113 | $1.4205 | 0.16% |
| May 8, 2026 | $1.3869 | $1.4270 | $1.3778 | $1.4182 | 2.26% |
| May 7, 2026 | $1.4249 | $1.4258 | $1.3802 | $1.3869 | 2.67% |
| May 6, 2026 | $1.4126 | $1.4573 | $1.4073 | $1.4249 | 0.87% |
| May 5, 2026 | $1.3919 | $1.4222 | $1.3904 | $1.4126 | 1.49% |
| May 4, 2026 | $1.3879 | $1.4209 | $1.3829 | $1.3918 | 0.28% |
| May 3, 2026 | $1.3936 | $1.4042 | $1.3814 | $1.3880 | 0.40% |
| May 2, 2026 | $1.3858 | $1.4003 | $1.3812 | $1.3937 | 0.57% |
| May 1, 2026 | $1.3680 | $1.3999 | $1.3649 | $1.3858 | 1.30% |
| Apr 30, 2026 | $1.3692 | $1.3847 | $1.3591 | $1.3679 | 0.09% |
| Apr 29, 2026 | $1.3806 | $1.4067 | $1.3458 | $1.3691 | 0.83% |
| Apr 28, 2026 | $1.4008 | $1.4009 | $1.3677 | $1.3805 | 1.45% |
| Apr 27, 2026 | $1.4308 | $1.4466 | $1.3836 | $1.4007 | 2.10% |
| Apr 26, 2026 | $1.4238 | $1.4366 | $1.4180 | $1.4307 | 0.48% |
| Apr 25, 2026 | $1.4333 | $1.4377 | $1.4187 | $1.4238 | 0.66% |
| Apr 24, 2026 | $1.4386 | $1.4503 | $1.4239 | $1.4334 | 0.36% |
| Apr 23, 2026 | $1.4293 | $1.4410 | $1.4090 | $1.4386 | 0.65% |
| Apr 22, 2026 | $1.4335 | $1.4626 | $1.4268 | $1.4294 | 0.29% |
| Apr 21, 2026 | $1.4244 | $1.45 | $1.4116 | $1.4334 | 0.63% |
| Apr 20, 2026 | $1.3943 | $1.4369 | $1.3933 | $1.4243 | 2.15% |
| Apr 19, 2026 | $1.4324 | $1.4470 | $1.3909 | $1.3942 | 2.67% |
| Apr 18, 2026 | $1.4757 | $1.4823 | $1.4235 | $1.4323 | 2.94% |
| Apr 17, 2026 | $1.4530 | $1.51 | $1.4225 | $1.4757 | 1.56% |
| Apr 16, 2026 | $1.3922 | $1.4664 | $1.3865 | $1.4530 | 4.37% |
| Apr 15, 2026 | $1.3617 | $1.4086 | $1.3503 | $1.3922 | 2.24% |
| Apr 14, 2026 | $1.3757 | $1.3955 | $1.3521 | $1.3617 | 1.02% |
| Apr 13, 2026 | $1.3246 | $1.3839 | $1.3193 | $1.3756 | 3.85% |
| Apr 12, 2026 | $1.3547 | $1.3559 | $1.3193 | $1.3247 | 2.21% |
| Apr 11, 2026 | $1.3559 | $1.3752 | $1.3394 | $1.3546 | 0.10% |
| Apr 10, 2026 | $1.3438 | $1.3660 | $1.3348 | $1.3559 | 0.90% |
| Apr 9, 2026 | $1.3428 | $1.3696 | $1.3218 | $1.3438 | 0.07% |
| Apr 8, 2026 | $1.3786 | $1.3898 | $1.3389 | $1.3428 | 2.60% |
| Apr 7, 2026 | $1.3211 | $1.3962 | $1.2949 | $1.3787 | 4.36% |
| Apr 6, 2026 | $1.3264 | $1.3577 | $1.3122 | $1.3212 | 0.39% |
| Apr 5, 2026 | $1.3154 | $1.3320 | $1.2787 | $1.3263 | 0.83% |
| Apr 4, 2026 | $1.3183 | $1.3226 | $1.3067 | $1.3153 | 0.23% |
| Apr 3, 2026 | $1.32 | $1.3356 | $1.3033 | $1.3184 | 0.12% |
| Apr 2, 2026 | $1.3477 | $1.3569 | $1.2802 | $1.32 | 2.06% |
| Apr 1, 2026 | $1.3410 | $1.3683 | $1.3314 | $1.3478 | 0.51% |
| Mar 31, 2026 | $1.3242 | $1.3503 | $1.3038 | $1.3411 | 1.28% |
| Mar 30, 2026 | $1.3279 | $1.3669 | $1.3166 | $1.3242 | 0.28% |
| Mar 29, 2026 | $1.3333 | $1.3433 | $1.2954 | $1.3278 | 0.41% |
| Mar 28, 2026 | $1.3256 | $1.3582 | $1.3191 | $1.3333 | 0.58% |
| Mar 27, 2026 | $1.3608 | $1.3726 | $1.3184 | $1.3257 | 2.58% |
| Mar 26, 2026 | $1.4145 | $1.4165 | $1.3360 | $1.3609 | 3.79% |
| Mar 25, 2026 | $1.4160 | $1.4379 | $1.4019 | $1.4145 | 0.11% |
| Mar 24, 2026 | $1.4323 | $1.4350 | $1.3835 | $1.4160 | 1.14% |
| Mar 23, 2026 | $1.3849 | $1.4661 | $1.3618 | $1.4323 | 3.42% |
| Mar 22, 2026 | $1.4087 | $1.4263 | $1.3712 | $1.3848 | 1.70% |
| Mar 21, 2026 | $1.4452 | $1.4530 | $1.4003 | $1.4086 | 2.53% |
| Mar 20, 2026 | $1.4475 | $1.4665 | $1.4248 | $1.4452 | 0.16% |
| Mar 19, 2026 | $1.4648 | $1.4817 | $1.4219 | $1.4475 | 1.18% |
| Mar 18, 2026 | $1.5182 | $1.5414 | $1.4359 | $1.4647 | 3.52% |
| Mar 17, 2026 | $1.5429 | $1.6070 | $1.4941 | $1.5182 | 1.60% |
| Mar 16, 2026 | $1.4488 | $1.5522 | $1.4357 | $1.5430 | 6.50% |
| Mar 15, 2026 | $1.4063 | $1.4649 | $1.4021 | $1.4487 | 3.02% |
| Mar 14, 2026 | $1.3988 | $1.4084 | $1.3834 | $1.4063 | 0.54% |
| Mar 13, 2026 | $1.3846 | $1.4528 | $1.3831 | $1.3989 | 1.03% |
| Mar 12, 2026 | $1.3847 | $1.3936 | $1.3650 | $1.3846 | 0.01% |
| Mar 11, 2026 | $1.3864 | $1.4112 | $1.3706 | $1.3847 | 0.12% |
| Mar 10, 2026 | $1.3631 | $1.4427 | $1.3605 | $1.3863 | 1.70% |
| Mar 9, 2026 | $1.3401 | $1.3841 | $1.3330 | $1.3631 | 1.72% |
| Mar 8, 2026 | $1.3568 | $1.3712 | $1.3218 | $1.34 | 1.24% |
| Mar 7, 2026 | $1.3632 | $1.3749 | $1.3468 | $1.3567 | 0.48% |
| Mar 6, 2026 | $1.4038 | $1.4148 | $1.3460 | $1.3633 | 2.89% |
| Mar 5, 2026 | $1.4309 | $1.4525 | $1.3960 | $1.4037 | 1.90% |
| Mar 4, 2026 | $1.3607 | $1.4732 | $1.3452 | $1.4309 | 5.16% |
| Mar 3, 2026 | $1.3901 | $1.3953 | $1.3366 | $1.3607 | 2.11% |
| Mar 2, 2026 | $1.3525 | $1.4230 | $1.3341 | $1.39 | 2.77% |
| Mar 1, 2026 | $1.3761 | $1.4333 | $1.3369 | $1.3524 | 1.72% |
| Feb 28, 2026 | $1.3562 | $1.3931 | $1.27 | $1.3762 | 1.47% |
| Feb 27, 2026 | $1.4027 | $1.4262 | $1.3386 | $1.3562 | 3.32% |
| Feb 26, 2026 | $1.4338 | $1.4691 | $1.3827 | $1.4027 | 2.17% |
| Feb 25, 2026 | $1.3483 | $1.4935 | $1.3404 | $1.4339 | 6.35% |
| Feb 24, 2026 | $1.3519 | $1.3676 | $1.3124 | $1.3482 | 0.27% |
| Feb 23, 2026 | $1.3932 | $1.4248 | $1.3301 | $1.3518 | 2.97% |
| Feb 22, 2026 | $1.4303 | $1.4338 | $1.38 | $1.3932 | 2.59% |
| Feb 21, 2026 | $1.4292 | $1.4642 | $1.4198 | $1.4304 | 0.08% |
| Feb 20, 2026 | $1.4068 | $1.4389 | $1.3775 | $1.4292 | 1.59% |
| Feb 19, 2026 | $1.4220 | $1.4381 | $1.3820 | $1.4068 | 1.07% |
| Feb 18, 2026 | $1.4742 | $1.4943 | $1.4102 | $1.4219 | 3.55% |
| Feb 17, 2026 | $1.4876 | $1.4950 | $1.4268 | $1.4743 | 0.89% |
| Feb 16, 2026 | $1.4753 | $1.5171 | $1.4485 | $1.4876 | 0.83% |
| Feb 15, 2026 | $1.5094 | $1.6714 | $1.4450 | $1.4753 | 2.26% |
| Feb 14, 2026 | $1.4070 | $1.5138 | $1.4051 | $1.5094 | 7.28% |
| Feb 13, 2026 | $1.3635 | $1.4285 | $1.3485 | $1.4071 | 3.20% |
| Feb 12, 2026 | $1.3697 | $1.4082 | $1.3461 | $1.3635 | 0.45% |
| Feb 11, 2026 | $1.3998 | $1.4205 | $1.3421 | $1.3697 | 2.15% |
| Feb 10, 2026 | $1.4370 | $1.4532 | $1.3916 | $1.3999 | 2.58% |
| Feb 9, 2026 | $1.4308 | $1.4642 | $1.3728 | $1.4370 | 0.43% |
| Feb 8, 2026 | $1.4231 | $1.4703 | $1.4099 | $1.4308 | 0.54% |
| Feb 7, 2026 | $1.4697 | $1.4879 | $1.3858 | $1.4231 | 3.17% |
| Feb 6, 2026 | $1.2145 | $1.5442 | $1.1172 | $1.4698 | 21.02% |
| Feb 5, 2026 | $1.5120 | $1.5154 | $1.1371 | $1.2146 | 19.67% |
| Feb 4, 2026 | $1.5790 | $1.6122 | $1.4948 | $1.5120 | 4.24% |
| Feb 3, 2026 | $1.6199 | $1.6339 | $1.5274 | $1.5791 | 2.52% |
| Feb 2, 2026 | $1.5908 | $1.6571 | $1.5307 | $1.6198 | 1.82% |
| Feb 1, 2026 | $1.6472 | $1.6805 | $1.5526 | $1.5908 | 3.42% |
| Jan 31, 2026 | $1.7353 | $1.7547 | $1.5028 | $1.6472 | 5.08% |
| Jan 30, 2026 | $1.8077 | $1.8131 | $1.7107 | $1.7352 | 4.01% |
| Jan 29, 2026 | $1.9112 | $1.9134 | $1.7780 | $1.8076 | 5.42% |
| Jan 28, 2026 | $1.9157 | $1.9427 | $1.8944 | $1.9111 | 0.24% |
| Jan 27, 2026 | $1.9042 | $1.9295 | $1.8741 | $1.9158 | 0.61% |
| Jan 26, 2026 | $1.8356 | $1.9460 | $1.8331 | $1.9041 | 3.73% |
| Jan 25, 2026 | $1.9143 | $1.9168 | $1.8111 | $1.8356 | 4.11% |
| Jan 24, 2026 | $1.9197 | $1.9276 | $1.91 | $1.9143 | 0.28% |
| Jan 23, 2026 | $1.9237 | $1.9656 | $1.8873 | $1.9196 | 0.21% |
| Jan 22, 2026 | $1.9475 | $1.9679 | $1.9016 | $1.9236 | 1.23% |
| Jan 21, 2026 | $1.89 | $1.9907 | $1.8712 | $1.9476 | 3.05% |
| Jan 20, 2026 | $1.9861 | $1.9909 | $1.87 | $1.89 | 4.84% |
| Jan 19, 2026 | $1.9914 | $2.0299 | $1.8470 | $1.9860 | 0.27% |
| Jan 18, 2026 | $2.0632 | $2.0679 | $1.9861 | $1.9914 | 3.48% |
| Jan 17, 2026 | $2.0678 | $2.0834 | $2.0536 | $2.0631 | 0.23% |
| Jan 16, 2026 | $2.0789 | $2.0866 | $2.0263 | $2.0678 | 0.53% |
| Jan 15, 2026 | $2.1393 | $2.1434 | $2.0532 | $2.0789 | 2.82% |
| Jan 14, 2026 | $2.1656 | $2.1924 | $2.1116 | $2.1394 | 1.21% |
| Jan 13, 2026 | $2.0541 | $2.1850 | $2.0474 | $2.1655 | 5.42% |
| Jan 12, 2026 | $2.0745 | $2.1086 | $2.0350 | $2.0540 | 0.99% |
| Jan 11, 2026 | $2.0907 | $2.11 | $2.0450 | $2.0745 | 0.77% |
| Jan 10, 2026 | $2.0958 | $2.1106 | $2.0806 | $2.0907 | 0.24% |
| Jan 9, 2026 | $2.1232 | $2.1622 | $2.0727 | $2.0958 | 1.29% |
| Jan 8, 2026 | $2.1658 | $2.1925 | $2.0649 | $2.1232 | 1.97% |
| Jan 7, 2026 | $2.3042 | $2.3205 | $2.1517 | $2.1657 | 6.01% |
| Jan 6, 2026 | $2.3479 | $2.4172 | $2.2046 | $2.3042 | 1.86% |
| Jan 5, 2026 | $2.0908 | $2.3695 | $2.0877 | $2.3478 | 12.29% |
| Jan 4, 2026 | $2.0182 | $2.1204 | $2.0163 | $2.0909 | 3.60% |
| Jan 3, 2026 | $2.0068 | $2.0561 | $1.9844 | $2.0182 | 0.57% |
| Jan 2, 2026 | $1.8799 | $2.0315 | $1.8689 | $2.0069 | 6.76% |
| Jan 1, 2026 | $1.8424 | $1.8811 | $1.8261 | $1.8799 | 2.04% |
| Dec 31, 2025 | $1.8776 | $1.8839 | $1.8123 | $1.8423 | 1.88% |
| Dec 30, 2025 | $1.8508 | $1.8864 | $1.8439 | $1.8776 | 1.45% |
| Dec 29, 2025 | $1.8655 | $1.9180 | $1.8450 | $1.8508 | 0.79% |
| Dec 28, 2025 | $1.8734 | $1.8796 | $1.8539 | $1.8654 | 0.43% |
| Dec 27, 2025 | $1.8437 | $1.8788 | $1.8417 | $1.8735 | 1.62% |
| Dec 26, 2025 | $1.8325 | $1.8833 | $1.8246 | $1.8437 | 0.61% |
| Dec 25, 2025 | $1.8627 | $1.8892 | $1.8291 | $1.8326 | 1.62% |
| Dec 24, 2025 | $1.8734 | $1.8783 | $1.8372 | $1.8628 | 0.57% |
| Dec 23, 2025 | $1.9044 | $1.91 | $1.8630 | $1.8734 | 1.63% |
| Dec 22, 2025 | $1.9224 | $1.9493 | $1.8917 | $1.9043 | 0.94% |
| Dec 21, 2025 | $1.9335 | $1.9498 | $1.8948 | $1.9223 | 0.58% |
| Dec 20, 2025 | $1.9092 | $1.9588 | $1.8936 | $1.9335 | 1.27% |
| Dec 19, 2025 | $1.8076 | $1.9213 | $1.7711 | $1.9092 | 5.62% |
| Dec 18, 2025 | $1.8627 | $1.9341 | $1.80 | $1.8076 | 2.96% |
| Dec 17, 2025 | $1.9297 | $1.9874 | $1.8474 | $1.8627 | 3.47% |
| Dec 16, 2025 | $1.8981 | $1.9491 | $1.8520 | $1.9297 | 1.66% |
| Dec 15, 2025 | $1.9784 | $2.0143 | $1.8695 | $1.8981 | 4.06% |
| Dec 14, 2025 | $2.0226 | $2.0306 | $1.9527 | $1.9784 | 2.19% |
| Dec 13, 2025 | $2.0075 | $2.0482 | $2.0068 | $2.0227 | 0.76% |
| Dec 12, 2025 | $2.0340 | $2.0478 | $1.9692 | $2.0074 | 1.31% |
| Dec 11, 2025 | $2.0418 | $2.0570 | $1.9767 | $2.0340 | 0.38% |
| Dec 10, 2025 | $2.1061 | $2.1108 | $2.0346 | $2.0418 | 3.05% |
| Dec 9, 2025 | $2.0723 | $2.1780 | $2.0419 | $2.1062 | 1.64% |
| Dec 8, 2025 | $2.0442 | $2.1239 | $2.0319 | $2.0724 | 1.38% |
| Dec 7, 2025 | $2.0310 | $2.1109 | $1.9894 | $2.0442 | 0.65% |
| Dec 6, 2025 | $2.0344 | $2.0504 | $2.0154 | $2.0309 | 0.17% |
| Dec 5, 2025 | $2.0960 | $2.1130 | $2.0125 | $2.0344 | 2.94% |
| Dec 4, 2025 | $2.1976 | $2.2146 | $2.0691 | $2.0960 | 4.62% |
| Dec 3, 2025 | $2.1531 | $2.2190 | $2.1414 | $2.1976 | 2.07% |
| Dec 2, 2025 | $2.0297 | $2.1831 | $1.9950 | $2.1532 | 6.08% |
| Dec 1, 2025 | $2.1549 | $2.1609 | $1.9835 | $2.0297 | 5.81% |
| Nov 30, 2025 | $2.2010 | $2.2150 | $2.1524 | $2.1550 | 2.09% |
| Nov 29, 2025 | $2.1795 | $2.2231 | $2.1666 | $2.2009 | 0.98% |
| Nov 28, 2025 | $2.20 | $2.2752 | $2.1565 | $2.1795 | 0.93% |
| Nov 27, 2025 | $2.2232 | $2.2347 | $2.1727 | $2.1999 | 1.05% |
| Nov 26, 2025 | $2.2023 | $2.2547 | $2.1447 | $2.2233 | 0.95% |
| Nov 25, 2025 | $2.2276 | $2.2652 | $2.1482 | $2.2024 | 1.13% |
| Nov 24, 2025 | $2.0491 | $2.2868 | $2.0238 | $2.2276 | 8.71% |
| Nov 23, 2025 | $1.9508 | $2.0846 | $1.9497 | $2.0491 | 5.04% |
| Nov 22, 2025 | $1.9509 | $1.9671 | $1.8890 | $1.9509 | 0.00% |
| Nov 21, 2025 | $1.9998 | $2.0308 | $1.8209 | $1.9509 | 2.45% |
| Nov 20, 2025 | $2.1097 | $2.1498 | $1.9743 | $1.9999 | 5.20% |
| Nov 19, 2025 | $2.2171 | $2.2196 | $2.0244 | $2.1098 | 4.84% |
| Nov 18, 2025 | $2.1637 | $2.2413 | $2.1064 | $2.2172 | 2.47% |
| Nov 17, 2025 | $2.2148 | $2.3077 | $2.1146 | $2.1637 | 2.31% |
| Nov 16, 2025 | $2.2372 | $2.28 | $2.1558 | $2.2149 | 1.00% |
| Nov 15, 2025 | $2.2443 | $2.3034 | $2.2111 | $2.2372 | 0.32% |
| Nov 14, 2025 | $2.3225 | $2.3416 | $2.2256 | $2.2443 | 3.37% |
| Nov 13, 2025 | $2.3878 | $2.5264 | $2.2757 | $2.3225 | 2.73% |
| Nov 12, 2025 | $2.3915 | $2.4491 | $2.3166 | $2.3879 | 0.15% |
| Nov 11, 2025 | $2.5260 | $2.57 | $2.3787 | $2.3915 | 5.32% |
| Nov 10, 2025 | $2.3662 | $2.5808 | $2.3462 | $2.5260 | 6.75% |
| Nov 9, 2025 | $2.2864 | $2.3950 | $2.2392 | $2.3662 | 3.49% |
| Nov 8, 2025 | $2.3155 | $2.3381 | $2.2424 | $2.2863 | 1.26% |
| Nov 7, 2025 | $2.2130 | $2.3729 | $2.1536 | $2.3154 | 4.63% |
| Nov 6, 2025 | $2.3432 | $2.4160 | $2.1796 | $2.2130 | 5.56% |
| Nov 5, 2025 | $2.2053 | $2.3766 | $2.1015 | $2.3432 | 6.25% |
| Nov 4, 2025 | $2.3095 | $2.3655 | $2.0665 | $2.2053 | 4.51% |
| Nov 3, 2025 | $2.5267 | $2.5322 | $2.2631 | $2.3096 | 8.59% |
| Nov 2, 2025 | $2.5053 | $2.5549 | $2.4780 | $2.5267 | 0.85% |
| Nov 1, 2025 | $2.5096 | $2.5233 | $2.4760 | $2.5053 | 0.17% |
| Oct 31, 2025 | $2.4393 | $2.5546 | $2.4311 | $2.5097 | 2.89% |
| Oct 30, 2025 | $2.5502 | $2.5944 | $2.3769 | $2.4393 | 4.35% |
| Oct 29, 2025 | $2.6034 | $2.6640 | $2.5370 | $2.5502 | 2.04% |
| Oct 28, 2025 | $2.6340 | $2.6887 | $2.5675 | $2.6034 | 1.16% |
| Oct 27, 2025 | $2.6460 | $2.6975 | $2.6013 | $2.6340 | 0.45% |
| Oct 26, 2025 | $2.5958 | $2.6624 | $2.5920 | $2.6461 | 1.94% |
| Oct 25, 2025 | $2.5103 | $2.6542 | $2.5021 | $2.5959 | 3.41% |
| Oct 24, 2025 | $2.3948 | $2.5160 | $2.3863 | $2.5103 | 4.82% |
| Oct 23, 2025 | $2.3647 | $2.4259 | $2.3617 | $2.3947 | 1.27% |
| Oct 22, 2025 | $2.4221 | $2.4375 | $2.3255 | $2.3647 | 2.37% |
| Oct 21, 2025 | $2.4948 | $2.5323 | $2.4011 | $2.4222 | 2.91% |
| Oct 20, 2025 | $2.3907 | $2.5529 | $2.3547 | $2.4948 | 4.35% |
| Oct 19, 2025 | $2.3596 | $2.4195 | $2.3177 | $2.3908 | 1.32% |
| Oct 18, 2025 | $2.2936 | $2.3915 | $2.2894 | $2.3596 | 2.88% |
| Oct 17, 2025 | $2.3280 | $2.40 | $2.1901 | $2.2936 | 1.48% |
Про історичні дані 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.
See also: XRP live price · XRP to USD converter