Coinbase Wrapped XRP
CBXRP
Rank #784
$2.44
Updated 7 days ago
Market Cap
$44.05M
24h Volume
$2.14M
Avg Volume (6m)
$1.39M
24h High/Low
$2.59
$1.91
$1.91
Price Chart
Categories & Chains
Categories
Decentralized Finance (DeFi)
Wrapped-Tokens
Chains
Base
0xcb585250f852c6c...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.44 | $2.59 | $1.91 | $2.44 | $2.14M | $44.05M |
| Nov 10, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $1.51M | $44.28M |
| Nov 9, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $839.10K | $42.76M |
| Nov 8, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31M | $43.22M |
| Nov 7, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $2.45M | $41.41M |
| Nov 6, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $2.85M | $44.00M |
| Nov 5, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $6.38M | $42.79M |
| Nov 4, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $1.87M | $44.79M |
| Nov 3, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $764.38K | $47.19M |
| Nov 2, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $489.20K | $46.90M |
| Nov 1, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $1.53M | $47.52M |
| Oct 31, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $1.63M | $46.18M |
| Oct 30, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $1.34M | $47.63M |
| Oct 29, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $2.65M | $48.95M |
| Oct 28, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $1.35M | $49.49M |
| Oct 27, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $974.14K | $49.52M |
| Oct 26, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $1.31M | $48.85M |
| Oct 25, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $1.16M | $47.04M |
| Oct 24, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $440.17K | $45.10M |
| Oct 23, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $1.04M | $44.23M |
| Oct 22, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $1.37M | $45.62M |
| Oct 21, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $1.38M | $47.31M |
| Oct 20, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $843.39K | $44.62M |
| Oct 19, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $878.47K | $44.34M |
| Oct 18, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $2.34M | $43.48M |
| Oct 17, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $2.17M | $41.91M |
| Oct 16, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $1.65M | $43.53M |
| Oct 15, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $2.18M | $43.78M |
| Oct 14, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $3.10M | $45.46M |
| Oct 13, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $3.39M | $44.15M |
| Oct 12, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $5.67M | $41.45M |
| Oct 11, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $8.51M | $41.05M |
| Oct 10, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $1.15M | $47.97M |
| Oct 9, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $542.55K | $49.22M |
| Oct 8, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $1.27M | $48.16M |
| Oct 7, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $886.68K | $49.00M |
| Oct 6, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $712.60K | $48.66M |
| Oct 5, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $635.93K | $48.64M |
| Oct 4, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $1.05M | $50.03M |
| Oct 3, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $1.59M | $49.76M |
| Oct 2, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $1.08M | $48.24M |
| Oct 1, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $896.39K | $46.48M |
| Sep 30, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $1.56M | $45.72M |
| Sep 29, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $910.89K | $45.35M |
| Sep 28, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $843.44K | $44.56M |
| Sep 27, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $1.83M | $44.27M |
| Sep 26, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $1.43M | $43.38M |
| Sep 25, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $1.32M | $46.45M |
| Sep 24, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $883.14K | $44.81M |
| Sep 23, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $1.90M | $45.21M |
| Sep 22, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $684.41K | $47.15M |
| Sep 21, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $184.46K | $45.63M |
| Sep 20, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $794.11K | $45.85M |
| Sep 19, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $1.53M | $47.12M |
| Sep 18, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $1.63M | $47.12M |
| Sep 17, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $1.07M | $46.79M |
| Sep 16, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $1.56M | $44.38M |
| Sep 15, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $962.32K | $45.08M |
| Sep 14, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $1.28M | $46.50M |
| Sep 13, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $1.35M | $46.10M |
| Sep 12, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $1.05M | $45.27M |
| Sep 11, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $647.26K | $44.16M |
| Sep 10, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $926.08K | $43.78M |
| Sep 9, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $1.26M | $44.00M |
| Sep 8, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $933.69K | $42.82M |
| Sep 7, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $258.50K | $41.73M |
| Sep 6, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $757.43K | $41.81M |
| Sep 5, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $676.97K | $40.30M |
| Sep 4, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $578.23K | $40.68M |
| Sep 3, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $883.71K | $40.72M |
| Sep 2, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $1.14M | $39.47M |
| Sep 1, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $518.32K | $39.87M |
| Aug 31, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $665.27K | $38.63M |
| Aug 30, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $1.22M | $38.62M |
| Aug 29, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $746.95K | $40.76M |
| Aug 28, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $1.07M | $39.18M |
| Aug 27, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $1.27M | $39.88M |
| Aug 26, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $993.70K | $37.81M |
| Aug 25, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $1.06M | $40.11M |
| Aug 24, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $863.60K | $40.41M |
| Aug 23, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $2.24M | $40.73M |
| Aug 22, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $875.48K | $36.10M |
| Aug 21, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $1.33M | $37.69M |
| Aug 20, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $1.46M | $36.36M |
| Aug 19, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $3.14M | $38.81M |
| Aug 18, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $926.04K | $37.65M |
| Aug 17, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $833.69K | $37.77M |
| Aug 16, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $1.90M | $37.71M |
| Aug 15, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $2.16M | $37.25M |
| Aug 14, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $1.50M | $40.02M |
| Aug 13, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $982.57K | $40.05M |
| Aug 12, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $1.45M | $36.74M |
| Aug 11, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $1.07M | $37.07M |
| Aug 10, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $1.26M | $37.68M |
| Aug 9, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $1.60M | $36.99M |
| Aug 8, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $1.59M | $37.43M |
| Aug 7, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $869.26K | $33.94M |
| Aug 6, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $799.53K | $33.27M |
| Aug 5, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $1.03M | $32.72M |
| Aug 4, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $763.07K | $31.62M |
| Aug 3, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $1.30M | $29.71M |
| Aug 2, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $1.66M | $31.41M |
| Aug 1, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $592.98K | $31.09M |
| Jul 31, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $976.66K | $31.57M |
| Jul 30, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $1.04M | $31.77M |
| Jul 29, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $1.82M | $31.76M |
| Jul 28, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $637.49K | $31.68M |
| Jul 27, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $467.41K | $30.87M |
| Jul 26, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $1.24M | $30.74M |
| Jul 25, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $2.38M | $30.47M |
| Jul 24, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $1.65M | $29.66M |
| Jul 23, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $1.74M | $31.24M |
| Jul 22, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $1.51M | $31.07M |
| Jul 21, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $1.98M | $27.30M |
| Jul 20, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $1.68M | $27.09M |
| Jul 19, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $4.05M | $26.75M |
| Jul 18, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $4.27M | $26.44M |
| Jul 17, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $1.46M | $21.21M |
| Jul 16, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $186.64K | $20.36M |
| Jul 15, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $3.68M | $19.13M |
| Jul 14, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $1.77M | $18.42M |
| Jul 13, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $2.41M | $16.15M |
| Jul 12, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $5.28M | $16.13M |
| Jul 11, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $1.45M | $14.80M |
| Jul 10, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $935.40K | $14.16M |
| Jul 9, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $585.92K | $13.53M |
| Jul 8, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $1.30M | $13.37M |
| Jul 7, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $880.45K | $13.26M |
| Jul 6, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $203.30K | $11.66M |
| Jul 5, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $503.17K | $11.53M |
| Jul 4, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $979.72K | $11.72M |
| Jul 3, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $1.15M | $11.53M |
| Jul 2, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $634.83K | $11.38M |
| Jul 1, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $1.08M | $9.97M |
| Jun 30, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $236.87K | $9.83M |
| Jun 29, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $526.42K | $9.73M |
| Jun 28, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $1.00M | $9.41M |
| Jun 27, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $951.68K | $9.47M |
| Jun 26, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $718.30K | $9.74M |
| Jun 25, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $1.38M | $9.89M |
| Jun 24, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $1.26M | $9.61M |
| Jun 23, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $1.51M | $7.49M |
| Jun 22, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $747.59K | $7.62M |
| Jun 21, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $760.60K | $7.86M |
| Jun 20, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $424.14K | $8.12M |
| Jun 19, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $507.95K | $6.47M |
| Jun 18, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $1.41M | $6.54M |
| Jun 17, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $1.63M | $6.88M |
| Jun 16, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $262.22K | $6.56M |
| Jun 15, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $748.26K | $6.45M |
| Jun 14, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $1.23M | $6.47M |
| Jun 13, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $1.17M | $5.10M |
| Jun 12, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $1.21M | $5.21M |
| Jun 11, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $1.45M | $5.32M |
| Jun 10, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $1.19M | $5.35M |
| Jun 9, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $1.59M | $5.28M |
| Jun 8, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $427.42K | $5.02M |
| Jun 7, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $577.77K | $5.03M |
| Jun 6, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $570.89K | $4.83M |
| Jun 5, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $570.89K | $4.83M |