XRP
XRP
Rank #4
$2.43
Updated 6 days ago
Market Cap
$145.99B
24h Volume
$4.43B
Avg Volume (90d)
$5.52B
24h High/Low
$2.58
$2.42
$2.42
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $2.73B | $168.03B |
| Sep 27, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $7.84B | $166.70B |
| Sep 26, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $8.83B | $163.79B |
| Sep 25, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $6.01B | $175.08B |
| Sep 24, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $5.18B | $169.11B |
| Sep 23, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $9.55B | $170.40B |
| Sep 22, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $2.94B | $177.83B |
| Sep 21, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $2.85B | $177.89B |
| Sep 20, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $4.61B | $178.76B |
| Sep 19, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $6.28B | $183.98B |
| Sep 18, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $5.96B | $184.27B |
| Sep 17, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $4.42B | $181.51B |
| Sep 16, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $5.70B | $178.83B |
| Sep 15, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $4.72B | $180.68B |
| Sep 14, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $4.89B | $186.14B |
| Sep 13, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $6.43B | $185.12B |
| Sep 12, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $5.40B | $181.48B |
| Sep 11, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $4.35B | $177.83B |
| Sep 10, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $5.78B | $175.65B |
| Sep 9, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $5.57B | $176.86B |
| Sep 8, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $3.76B | $171.78B |
| Sep 7, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $1.71B | $167.56B |
| Sep 6, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $6.44B | $167.87B |
| Sep 5, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $4.44B | $166.55B |
| Sep 4, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $4.28B | $169.15B |
| Sep 3, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $7.82B | $170.02B |
| Sep 2, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $8.15B | $163.67B |
| Sep 1, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $3.18B | $165.20B |
| Aug 31, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $3.14B | $167.51B |
| Aug 30, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $7.41B | $167.99B |
| Aug 29, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $5.92B | $176.53B |
| Aug 28, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $6.35B | $176.56B |
| Aug 27, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $6.17B | $179.14B |
| Aug 26, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $6.68B | $170.27B |
| Aug 25, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $6.16B | $180.31B |
| Aug 24, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $4.53B | $181.18B |
| Aug 23, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $9.73B | $182.80B |
| Aug 22, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $4.46B | $169.24B |
| Aug 21, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $6.87B | $175.56B |
| Aug 20, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $6.74B | $170.17B |
| Aug 19, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $7.89B | $181.73B |