Wrapped XRP
WXRP
Rank #790
$2.18
Updated 2 months ago
Market Cap
$39.14M
24h Volume
$9.90K
Avg Volume (6m)
$36.67K
24h High/Low
$2.24
$2.02
$2.02
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Crypto-Backed Tokens
Wrapped-Tokens
Chains
Ethereum
0x39fbbabf1173831...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.18 | $2.24 | $2.02 | $2.18 | $9.90K | $39.14M |
| Dec 2, 2025 | $2.01 | $2.19 | $2.00 | $2.19 | $8.91K | $37.11M |
| Dec 1, 2025 | $2.16 | $2.16 | $1.96 | $2.05 | $15.42K | $36.61M |
| Nov 30, 2025 | $2.22 | $2.24 | $2.18 | $2.18 | $12.87K | $39.71M |
| Nov 29, 2025 | $2.20 | $2.22 | $2.15 | $2.21 | $17.36K | $39.35M |
| Nov 28, 2025 | $2.22 | $2.26 | $2.16 | $2.17 | $15.99K | $39.51M |
| Nov 27, 2025 | $2.23 | $2.25 | $2.16 | $2.21 | $20.08K | $39.73M |
| Nov 26, 2025 | $2.22 | $2.27 | $2.15 | $2.23 | $322.67K | $39.38M |
| Nov 25, 2025 | $2.22 | $2.28 | $2.17 | $2.20 | $161.42K | $39.73M |
| Nov 24, 2025 | $2.07 | $2.28 | $2.02 | $2.22 | $9.48K | $37.71M |
| Nov 23, 2025 | $1.93 | $2.09 | $1.93 | $2.09 | $17.77K | $36.71M |
| Nov 22, 2025 | $1.94 | $1.97 | $1.89 | $1.94 | $11.82K | $34.70M |
| Nov 21, 2025 | $1.98 | $1.99 | $1.87 | $1.91 | $16.77K | $34.85M |
| Nov 20, 2025 | $2.10 | $2.16 | $1.99 | $2.01 | $13.88K | $37.59M |
| Nov 19, 2025 | $2.20 | $2.24 | $2.04 | $2.07 | $13.81K | $38.24M |
| Nov 18, 2025 | $2.14 | $2.23 | $2.12 | $2.20 | $12.46K | $39.20M |
| Nov 17, 2025 | $2.22 | $2.29 | $2.14 | $2.18 | $11.21K | $40.02M |
| Nov 16, 2025 | $2.22 | $2.30 | $2.13 | $2.21 | $11.99K | $40.02M |
| Nov 15, 2025 | $2.23 | $2.32 | $2.22 | $2.22 | $39.28K | $40.43M |
| Nov 14, 2025 | $2.31 | $2.36 | $2.25 | $2.26 | $45.18K | $41.32M |
| Nov 13, 2025 | $2.39 | $2.55 | $2.27 | $2.32 | $39.12K | $43.58M |
| Nov 12, 2025 | $2.36 | $2.46 | $2.31 | $2.39 | $22.93K | $42.93M |
| Nov 11, 2025 | $2.43 | $2.58 | $2.37 | $2.43 | $18.87K | $43.67M |
| Nov 10, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $30.95K | $41.75M |
| Nov 9, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $7.41K | $40.88M |
| Nov 8, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $31.94K | $41.49M |
| Nov 7, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $33.54K | $39.37M |
| Nov 6, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $18.42K | $42.64M |
| Nov 5, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $23.34K | $40.36M |
| Nov 4, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $12.58K | $42.18M |
| Nov 3, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $35.57K | $44.98M |
| Nov 2, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $6.18K | $44.70M |
| Nov 1, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $13.82K | $44.79M |
| Oct 31, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $49.88K | $43.71M |
| Oct 30, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $160.36K | $46.63M |
| Oct 29, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $18.02K | $46.89M |
| Oct 28, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $20.80K | $47.47M |
| Oct 27, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $26.05K | $47.53M |
| Oct 26, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $37.00K | $47.14M |
| Oct 25, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $21.68K | $44.59M |
| Oct 24, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $24.36K | $43.13M |
| Oct 23, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $9.63K | $42.59M |
| Oct 22, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $24.96K | $43.77M |
| Oct 21, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $51.11K | $44.64M |
| Oct 20, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $28.91K | $42.89M |
| Oct 19, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $19.07K | $42.55M |
| Oct 18, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $27.50K | $41.36M |
| Oct 17, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $24.45K | $41.59M |
| Oct 16, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $31.88K | $43.10M |
| Oct 15, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $29.84K | $45.05M |
| Oct 14, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $22.91K | $47.04M |
| Oct 13, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $41.29K | $44.16M |
| Oct 12, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $52.11K | $42.90M |
| Oct 11, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $95.55K | $45.42M |
| Oct 10, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $18.74K | $50.39M |
| Oct 9, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $10.90K | $52.00M |
| Oct 8, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $18.48K | $51.33M |
| Oct 7, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $25.20K | $54.28M |
| Oct 6, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $8.01K | $53.00M |
| Oct 5, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $35.12K | $53.16M |
| Oct 4, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $21.07K | $54.55M |
| Oct 3, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $26.79K | $54.80M |
| Oct 2, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $11.30K | $53.24M |
| Oct 1, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $12.54K | $51.43M |
| Sep 30, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $19.20K | $51.78M |
| Sep 29, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $5.18K | $51.33M |
| Sep 28, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $12.58K | $50.13M |
| Sep 27, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $24.67K | $49.85M |
| Sep 26, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $28.14K | $49.24M |
| Sep 25, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $86.85K | $52.69M |
| Sep 24, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $21.17K | $50.79M |
| Sep 23, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $45.80K | $51.06M |
| Sep 22, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $15.61K | $53.56M |
| Sep 21, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $12.53K | $53.14M |
| Sep 20, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $55.91K | $54.52M |
| Sep 19, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $23.15K | $56.03M |
| Sep 18, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $13.45K | $55.21M |
| Sep 17, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $46.16K | $54.98M |
| Sep 16, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $43.53K | $53.62M |
| Sep 15, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $19.57K | $54.65M |
| Sep 14, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $45.07K | $55.31M |
| Sep 13, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $73.53K | $56.54M |
| Sep 12, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $23.34K | $54.33M |
| Sep 11, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $33.21K | $53.63M |
| Sep 10, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $8.79K | $53.22M |
| Sep 9, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $46.07K | $52.77M |
| Sep 8, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $43.96K | $51.52M |
| Sep 7, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $8.74K | $49.83M |
| Sep 6, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $24.56K | $51.02M |
| Sep 5, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $29.39K | $49.67M |
| Sep 4, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $56.00K | $50.88M |
| Sep 3, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $62.16K | $51.48M |
| Sep 2, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $39.95K | $49.58M |
| Sep 1, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $46.78K | $50.06M |
| Aug 31, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $11.06K | $50.14M |
| Aug 30, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $36.93K | $50.96M |
| Aug 29, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $416.02K | $54.19M |
| Aug 28, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $17.48K | $52.82M |
| Aug 27, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $72.91K | $54.02M |
| Aug 26, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $23.18K | $51.62M |
| Aug 25, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $22.84K | $54.40M |