XRP historical data
Daily open, high, low, close and trading volume for XRP (XRP) in US dollars from Scrypt Price, going back to 2017-10-23. It is $1.4034 now. Live XRP price and chart.
$3.6608All-time high · 2025-07-18 · -61.66%
$0.10375All-time low · 2020-03-13 · +1252.67%
3,275Days of history · since 2017-10-23
Last 90 days
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $1.3941 | $1.411 | $1.3941 | $1.402 | $144.02M | +0.56% |
| 2026-10-09 | $1.3992 | $1.4055 | $1.3746 | $1.3942 | $272.53M | +0.59% |
| 2026-10-08 | $1.4214 | $1.4295 | $1.3189 | $1.386 | $180.14M | -2.50% |
| 2026-10-07 | $1.4971 | $1.4996 | $1.4071 | $1.4215 | $134.01M | -5.05% |
| 2026-10-06 | $1.5077 | $1.524 | $1.4907 | $1.4972 | $77.86M | -0.59% |
| 2026-10-05 | $1.5205 | $1.5305 | $1.4862 | $1.5061 | $132.05M | -0.31% |
| 2026-10-04 | $1.4864 | $1.5269 | $1.4858 | $1.5107 | $106.07M | +1.30% |
| 2026-10-03 | $1.4848 | $1.496 | $1.4793 | $1.4913 | $76.35M | +0.38% |
| 2026-10-02 | $1.4941 | $1.5531 | $1.4471 | $1.4856 | $229.89M | -0.85% |
| 2026-10-01 | $1.4898 | $1.5108 | $1.4744 | $1.4984 | $184.25M | +0.63% |
| 2026-09-30 | $1.4907 | $1.5442 | $1.4851 | $1.489 | $186.33M | -0.37% |
| 2026-09-29 | $1.4967 | $1.561 | $1.4663 | $1.4946 | $247.76M | -0.56% |
| 2026-09-28 | $1.5165 | $1.5344 | $1.4703 | $1.503 | $292.01M | -0.40% |
| 2026-09-27 | $1.5271 | $1.5464 | $1.5037 | $1.5091 | $214.24M | -0.99% |
| 2026-09-26 | $1.5683 | $1.5808 | $1.5017 | $1.5242 | $165.00M | -2.58% |
| 2026-09-25 | $1.5351 | $1.63 | $1.5199 | $1.5645 | $311.46M | +0.98% |
| 2026-09-24 | $1.5011 | $1.5494 | $1.453 | $1.5494 | $360.49M | +3.00% |
| 2026-09-23 | $1.5724 | $1.6575 | $1.4796 | $1.5043 | $383.72M | -4.33% |
| 2026-09-22 | $1.5362 | $1.6097 | $1.4936 | $1.5724 | $293.00M | +1.66% |
| 2026-09-21 | $1.4104 | $1.5743 | $1.4039 | $1.5467 | $450.54M | +9.68% |
| 2026-09-20 | $1.4105 | $1.4175 | $1.3681 | $1.4102 | $120.78M | +0.33% |
| 2026-09-19 | $1.3967 | $1.4534 | $1.3933 | $1.4055 | $220.47M | -0.04% |
| 2026-09-18 | $1.2964 | $1.4149 | $1.2919 | $1.4061 | $296.66M | +8.49% |
| 2026-09-17 | $1.2993 | $1.3201 | $1.2877 | $1.296 | $118.26M | -0.45% |
| 2026-09-16 | $1.2833 | $1.3185 | $1.248 | $1.3019 | $252.13M | +1.87% |
| 2026-09-15 | $1.4227 | $1.4596 | $1.265 | $1.278 | $362.91M | -9.46% |
| 2026-09-14 | $1.3413 | $1.4918 | $1.3355 | $1.4116 | $312.49M | +5.25% |
| 2026-09-13 | $1.3663 | $1.37 | $1.3325 | $1.3411 | $52.61M | -1.37% |
| 2026-09-12 | $1.3563 | $1.3745 | $1.3543 | $1.3598 | $61.87M | -0.00% |
| 2026-09-11 | $1.3346 | $1.4329 | $1.3169 | $1.3598 | $168.08M | +1.71% |
| 2026-09-10 | $1.395 | $1.3965 | $1.3295 | $1.3369 | $126.99M | -3.37% |
| 2026-09-09 | $1.4174 | $1.4454 | $1.378 | $1.3835 | $193.75M | -2.39% |
| 2026-09-08 | $1.3966 | $1.4506 | $1.3813 | $1.4174 | $181.75M | +0.76% |
| 2026-09-07 | $1.4235 | $1.4315 | $1.3785 | $1.4067 | $151.37M | -0.32% |
| 2026-09-06 | $1.4124 | $1.4323 | $1.3981 | $1.4112 | $115.96M | -0.05% |
| 2026-09-05 | $1.3986 | $1.4281 | $1.3941 | $1.412 | $116.69M | +0.73% |
| 2026-09-04 | $1.4511 | $1.4622 | $1.3837 | $1.4017 | $185.65M | -3.41% |
| 2026-09-03 | $1.3511 | $1.4828 | $1.3401 | $1.4512 | $205.59M | +7.43% |
| 2026-09-02 | $1.3518 | $1.3577 | $1.31 | $1.3508 | $125.53M | +0.27% |
| 2026-09-01 | $1.3799 | $1.3965 | $1.3383 | $1.3472 | $164.09M | -2.34% |
| 2026-08-31 | $1.3577 | $1.3963 | $1.3395 | $1.3794 | $134.81M | +1.21% |
| 2026-08-30 | $1.3966 | $1.4334 | $1.3358 | $1.3629 | $156.38M | -2.45% |
| 2026-08-29 | $1.3838 | $1.4033 | $1.377 | $1.3971 | $88.92M | +0.80% |
| 2026-08-28 | $1.4535 | $1.4725 | $1.3636 | $1.3861 | $188.02M | -4.64% |
| 2026-08-27 | $1.4226 | $1.474 | $1.3936 | $1.4535 | $149.11M | +1.85% |
| 2026-08-26 | $1.4342 | $1.4507 | $1.3576 | $1.427 | $164.39M | -0.50% |
| 2026-08-25 | $1.4817 | $1.55 | $1.406 | $1.4342 | $203.17M | -3.14% |
| 2026-08-24 | $1.5203 | $1.5304 | $1.4532 | $1.4807 | $371.91M | -2.20% |
| 2026-08-23 | $1.4619 | $1.5506 | $1.4351 | $1.5141 | $403.40M | +2.93% |
| 2026-08-22 | $1.4543 | $1.6983 | $1.3816 | $1.471 | $629.36M | +1.56% |
| 2026-08-21 | $1.2688 | $1.4755 | $1.259 | $1.4484 | $725.34M | +14.22% |
| 2026-08-20 | $1.106 | $1.344 | $1.0879 | $1.2681 | $275.24M | +14.68% |
| 2026-08-19 | $1.0019 | $1.1359 | $0.9961 | $1.1058 | $134.69M | +10.37% |
| 2026-08-18 | $1.0031 | $1.0066 | $0.9890 | $1.0019 | $39.06M | -0.14% |
| 2026-08-17 | $0.9936 | $1.0083 | $0.9886 | $1.0033 | $59.80M | +0.44% |
| 2026-08-16 | $1.0026 | $1.0038 | $0.9903 | $0.99891 | $39.63M | -0.35% |
| 2026-08-15 | $0.9996 | $1.0078 | $0.9980 | $1.0024 | $27.05M | +0.20% |
| 2026-08-14 | $1.0095 | $1.0139 | $0.9877 | $1.0004 | $70.88M | -0.82% |
| 2026-08-13 | $1.0054 | $1.0151 | $0.9984 | $1.0087 | $61.16M | +0.39% |
| 2026-08-12 | $1.0227 | $1.0258 | $1.0009 | $1.0048 | $69.90M | -1.43% |
| 2026-08-11 | $1.0122 | $1.0263 | $0.9918 | $1.0193 | $95.92M | +1.06% |
| 2026-08-10 | $1.0296 | $1.0407 | $1.0058 | $1.0086 | $95.45M | -1.81% |
| 2026-08-09 | $1.0397 | $1.0477 | $1.0272 | $1.0272 | $50.84M | -1.30% |
| 2026-08-08 | $1.0212 | $1.0487 | $1.0203 | $1.0407 | $39.47M | +1.19% |
| 2026-08-07 | $1.0349 | $1.0427 | $1.013 | $1.0285 | $96.85M | -0.39% |
| 2026-08-06 | $1.0622 | $1.0636 | $1.0299 | $1.0325 | $101.45M | -2.38% |
| 2026-08-05 | $1.0738 | $1.0768 | $1.0549 | $1.0577 | $80.21M | -1.09% |
| 2026-08-04 | $1.0761 | $1.0828 | $1.0694 | $1.0694 | $65.40M | -0.66% |
| 2026-08-03 | $1.0868 | $1.0876 | $1.063 | $1.0765 | $63.10M | -0.85% |
| 2026-08-02 | $1.0607 | $1.0932 | $1.0607 | $1.0858 | $50.86M | +1.63% |
| 2026-08-01 | $1.0621 | $1.0684 | $1.0476 | $1.0684 | $42.01M | +0.60% |
| 2026-07-31 | $1.083 | $1.0898 | $1.0576 | $1.062 | $56.09M | -1.28% |
| 2026-07-30 | $1.0738 | $1.0948 | $1.0685 | $1.0757 | $69.94M | -0.30% |
| 2026-07-29 | $1.0689 | $1.0936 | $1.0622 | $1.079 | $105.11M | +0.98% |
| 2026-07-28 | $1.0662 | $1.0707 | $1.0452 | $1.0685 | $83.68M | +0.25% |
| 2026-07-27 | $1.113 | $1.115 | $1.0629 | $1.0658 | $85.72M | -3.36% |
| 2026-07-26 | $1.0979 | $1.1166 | $1.0954 | $1.1028 | $45.33M | +0.29% |
| 2026-07-25 | $1.0919 | $1.108 | $1.0858 | $1.0997 | $33.55M | +0.59% |
| 2026-07-24 | $1.1079 | $1.1214 | $1.0851 | $1.0932 | $62.65M | -0.87% |
| 2026-07-23 | $1.1422 | $1.1449 | $1.101 | $1.1028 | $75.57M | -2.71% |
| 2026-07-22 | $1.1439 | $1.1574 | $1.1286 | $1.1335 | $76.13M | -1.08% |
| 2026-07-21 | $1.1124 | $1.1645 | $1.1112 | $1.1458 | $102.44M | +3.01% |
| 2026-07-20 | $1.0976 | $1.1207 | $1.0832 | $1.1124 | $55.31M | +0.83% |
| 2026-07-19 | $1.0928 | $1.1032 | $1.089 | $1.1032 | $42.10M | +0.83% |
| 2026-07-18 | $1.0889 | $1.0982 | $1.0838 | $1.0942 | $27.38M | +0.53% |
| 2026-07-17 | $1.0871 | $1.0957 | $1.0699 | $1.0884 | $58.10M | +0.22% |
| 2026-07-16 | $1.1132 | $1.118 | $1.0855 | $1.086 | $73.56M | -2.49% |
| 2026-07-15 | $1.1118 | $1.1301 | $1.099 | $1.1137 | $77.79M | -0.18% |
| 2026-07-14 | $1.0676 | $1.121 | $1.061 | $1.1158 | $89.92M | +4.55% |
| 2026-07-13 | $1.0859 | $1.1028 | $1.0536 | $1.0672 | $58.51M | -1.32% |
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| October 2026 | $1.4898 | $1.5531 | $1.3189 | $1.402 | $1.54B | -5.89% |
| September 2026 | $1.3799 | $1.6575 | $1.248 | $1.489 | $6.44B | +7.91% |
| August 2026 | $1.0621 | $1.6983 | $0.9877 | $1.3794 | $4.77B | +29.88% |
| July 2026 | $1.0401 | $1.1841 | $1.0221 | $1.062 | $2.17B | +2.11% |
| June 2026 | $1.333 | $1.341 | $1.0093 | $1.0458 | $3.79B | -21.54% |
| May 2026 | $1.368 | $1.5496 | $1.268 | $1.333 | $3.62B | -2.56% |
| April 2026 | $1.3411 | $1.5096 | $1.2793 | $1.3759 | $3.55B | +2.59% |
| March 2026 | $1.3762 | $1.607 | $1.2954 | $1.3462 | $6.43B | -2.18% |
| February 2026 | $1.6471 | $1.68 | $1.1197 | $1.3767 | $10.14B | -16.42% |
| January 2026 | $1.843 | $2.417 | $1.5032 | $1.6468 | $10.90B | -10.64% |
| December 2025 | $2.155 | $2.219 | $1.7715 | $1.8496 | $9.79B | -14.17% |
| November 2025 | $2.5091 | $2.5804 | $1.8212 | $2.1549 | $14.74B | -14.11% |
| October 2025 | $2.847 | $3.0999 | $1.2585 | $2.5068 | $20.54B | -11.95% |
| September 2025 | $2.7752 | $3.1853 | $2.6965 | $2.8462 | $16.50B | +2.56% |
| August 2025 | $3.0227 | $3.3825 | $2.728 | $2.7697 | $14.45B | -8.37% |
| July 2025 | $2.2356 | $3.6608 | $2.147 | $3.0328 | $17.14B | +35.66% |
| June 2025 | $2.1739 | $2.3379 | $1.9082 | $2.2147 | $7.57B | +1.88% |
| May 2025 | $2.1913 | $2.6548 | $2.0782 | $2.1669 | $7.92B | -1.11% |
| April 2025 | $2.09 | $2.3568 | $1.6145 | $2.2087 | $9.65B | +5.68% |
| March 2025 | $2.1454 | $3.00 | $1.9017 | $2.0896 | $8.72B | -2.60% |
| February 2025 | $3.0361 | $3.0721 | $1.7742 | $2.1474 | $12.53B | -29.27% |
| January 2025 | $2.0835 | $3.4018 | $2.0809 | $3.0138 | $14.43B | +44.65% |
| December 2024 | $1.9516 | $2.9059 | $1.8484 | $2.0833 | $23.31B | +6.75% |
| November 2024 | $0.50956 | $1.9573 | $0.49184 | $1.9391 | $12.87B | +280.54% |
| October 2024 | $0.6114 | $0.63417 | $0.4870 | $0.512895 | $1.80B | -16.11% |
| September 2024 | $0.5662 | $0.6649 | $0.5027 | $0.611514 | $1.92B | +8.00% |
| August 2024 | $0.6231 | $0.6433 | $0.4319 | $0.561264 | $3.02B | -9.92% |
| July 2024 | $0.47974 | $0.6586 | $0.3820 | $0.623112 | $3.04B | +29.89% |
| June 2024 | $0.52019 | $0.53257 | $0.45258 | $0.478391 | $1.64B | -8.04% |
| May 2024 | $0.4989 | $0.57007 | $0.48699 | $0.518891 | $1.86B | +4.01% |
| April 2024 | $0.62909 | $0.64267 | $0.41029 | $0.499724 | $2.84B | -20.56% |
| March 2024 | $0.58685 | $0.7439 | $0.5271 | $0.629141 | $3.61B | +7.21% |
| February 2024 | $0.50327 | $0.6260 | $0.49011 | $0.587155 | $2.18B | +16.67% |
| January 2024 | $0.61572 | $0.6400 | $0.4850 | $0.501744 | $4.11B | -18.51% |
| December 2023 | $0.6063 | $0.6999 | $0.5721 | $0.617769 | $4.92B | +1.89% |
| November 2023 | $0.59687 | $0.7500 | $0.5723 | $0.605853 | $5.08B | +1.51% |
| October 2023 | $0.51888 | $0.6200 | $0.47329 | $0.598254 | $3.37B | +15.30% |
| September 2023 | $0.5017 | $0.5492 | $0.4594 | $0.516751 | $1.58B | +3.00% |
| August 2023 | $0.69398 | $0.70816 | $0.41644 | $0.505358 | $3.01B | -27.18% |
| July 2023 | $0.47205 | $0.9400 | $0.4580 | $0.695384 | $3.41B | +47.31% |
| June 2023 | $0.5166 | $0.5652 | $0.4470 | $0.472612 | $1.82B | -8.51% |
| May 2023 | $0.4704 | $0.5290 | $0.4100 | $0.512096 | $1.98B | +8.86% |
| April 2023 | $0.53753 | $0.5457 | $0.43285 | $0.466724 | $2.75B | -13.17% |
| March 2023 | $0.38152 | $0.55876 | $0.34745 | $0.511636 | $2.06B | +34.10% |
| February 2023 | $0.39764 | $0.42033 | $0.36103 | $0.380081 | $1.15B | -4.42% |
| January 2023 | $0.33874 | $0.43293 | $0.33108 | $0.400122 | $1.06B | +18.12% |
| December 2022 | $0.39754 | $0.3982 | $0.33194 | $0.337547 | $1.05B | -15.09% |
| November 2022 | $0.45915 | $0.5098 | $0.31667 | $0.40279 | $1.72B | -12.27% |
| October 2022 | $0.48207 | $0.5490 | $0.4219 | $0.461198 | $2.38B | -4.33% |
| September 2022 | $0.32318 | $0.55881 | $0.31261 | $0.480974 | $3.00B | +48.83% |
| August 2022 | $0.37924 | $0.39239 | $0.31862 | $0.324723 | $1.43B | -14.38% |
| July 2022 | $0.33121 | $0.4100 | $0.3024 | $0.379292 | $2.58B | +14.52% |
| June 2022 | $0.40773 | $0.4173 | $0.28726 | $0.311691 | $1.41B | -23.55% |
| May 2022 | $0.58489 | $0.65755 | $0.33612 | $0.407725 | $2.36B | -30.29% |
| April 2022 | $0.81502 | $0.85175 | $0.56586 | $0.584701 | $3.50B | -28.26% |
| March 2022 | $0.77964 | $0.91238 | $0.69343 | $0.818547 | $4.35B | +4.99% |
| February 2022 | $0.62332 | $0.9172 | $0.58853 | $0.780267 | $3.21B | +25.18% |
| January 2022 | $0.84258 | $0.86666 | $0.54884 | $0.621235 | $2.87B | -26.27% |
| December 2021 | $1.0112 | $1.0172 | $0.6000 | $0.837264 | $4.89B | -17.20% |
| November 2021 | $1.0928 | $1.3494 | $0.88272 | $1.0058 | $5.83B | -7.96% |
Year by year
| Year | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026 | $1.843 | $2.417 | $0.9877 | $1.402 | $53.36B | -23.93% |
| 2025 | $2.0835 | $3.6608 | $1.2585 | $1.8496 | $153.98B | -11.22% |
| 2024 | $0.61572 | $2.9059 | $0.3820 | $2.0833 | $62.21B | +238.35% |
| 2023 | $0.33874 | $0.9400 | $0.33108 | $0.617769 | $32.18B | +82.37% |
| 2022 | $0.84258 | $0.9172 | $0.28726 | $0.337547 | $29.87B | -59.94% |
| 2021 | $0.21927 | $1.9677 | $0.2110 | $0.837264 | $75.47B | +281.84% |
| 2020 | $0.19283 | $0.77978 | $0.10375 | $0.219371 | $33.11B | +13.76% |
| 2019 | $0.34889 | $0.5094 | $0.17475 | $0.193019 | $21.29B | -44.68% |
| 2018 | $2.2584 | $3.25 | $0.24599 | $0.348621 | $3.37B | -84.56% |
| 2017 | $0.2000 | $2.307 | $0.1810 | $2.2584 | $15.32M | +1029.20% |
Open a year for every day: 2026 · 2025 · 2024 · 2023 · 2022 · 2021 · 2020 · 2019 · 2018 · 2017.
Frequently asked questions
What was the XRP price a year ago?
On 2025-10-10 XRP opened at $2.8027 and closed at $2.3683; it is now $1.4034.
What is the all-time high of XRP?
XRP reached $3.6608 on 2025-07-18, and it now trades 61.7% below that. This is the highest price in the history Scrypt Price holds, from 2017-10-23.
What is the all-time low of XRP?
The lowest price in the history Scrypt Price holds (from 2017-10-23) is $0.10375, on 2020-03-13.
Where does this XRP price data come from?
Each daily candle is built from the exchanges and on-chain markets Scrypt Price tracks: the close is the volume-weighted consensus price, open, high and low are medians across the venues that agree, and volume is their combined traded value in US dollars. Days backed by a single venue show open and close only.
More about XRP
Past prices do not predict future prices. The current day is still in progress. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.