XRP price history in 2025
In 2025 XRP (XRP) went from $2.0835 on 2025-01-01 to $1.8496 on 2025-12-31, a change of -11.22%. The highest price was $3.6608 on 2025-07-18 and the lowest $1.2585 on 2025-10-10. About $153.98B was traded across the year. The best day was 2025-03-02 (+34.15%) and the worst 2025-03-03 (-18.60%).
$2.0835Open · 2025-01-01
$1.8496Close · 2025-12-31
$3.6608High · 2025-07-18
$1.2585Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.0835 | $3.4018 | $2.0809 | $3.0138 | $14.43B | +44.65% |
| February | $3.0361 | $3.0721 | $1.7742 | $2.1474 | $12.53B | -29.27% |
| March | $2.1454 | $3.00 | $1.9017 | $2.0896 | $8.72B | -2.60% |
| April | $2.09 | $2.3568 | $1.6145 | $2.2087 | $9.65B | +5.68% |
| May | $2.1913 | $2.6548 | $2.0782 | $2.1669 | $7.92B | -1.11% |
| June | $2.1739 | $2.3379 | $1.9082 | $2.2147 | $7.57B | +1.88% |
| July | $2.2356 | $3.6608 | $2.147 | $3.0328 | $17.14B | +35.66% |
| August | $3.0227 | $3.3825 | $2.728 | $2.7697 | $14.45B | -8.37% |
| September | $2.7752 | $3.1853 | $2.6965 | $2.8462 | $16.50B | +2.56% |
| October | $2.847 | $3.0999 | $1.2585 | $2.5068 | $20.54B | -11.95% |
| November | $2.5091 | $2.5804 | $1.8212 | $2.1549 | $14.74B | -14.11% |
| December | $2.155 | $2.219 | $1.7715 | $1.8496 | $9.79B | -14.17% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.877 | $1.8838 | $1.8123 | $1.8496 | $213.58M | -1.16% |
| 2025-12-30 | $1.851 | $1.8866 | $1.844 | $1.8713 | $192.56M | +0.65% |
| 2025-12-29 | $1.8653 | $1.918 | $1.845 | $1.8592 | $235.32M | -0.34% |
| 2025-12-28 | $1.873 | $1.88 | $1.854 | $1.8655 | $146.10M | -0.36% |
| 2025-12-27 | $1.844 | $1.879 | $1.842 | $1.8723 | $102.66M | +1.46% |
| 2025-12-26 | $1.833 | $1.883 | $1.8243 | $1.8453 | $215.61M | +0.56% |
| 2025-12-25 | $1.8628 | $1.8887 | $1.8289 | $1.8351 | $207.88M | -1.84% |
| 2025-12-24 | $1.8738 | $1.8786 | $1.837 | $1.8694 | $197.51M | -0.07% |
| 2025-12-23 | $1.9044 | $1.91 | $1.8633 | $1.8706 | $262.53M | -1.33% |
| 2025-12-22 | $1.9223 | $1.9491 | $1.8918 | $1.8958 | $336.92M | -1.58% |
| 2025-12-21 | $1.9337 | $1.9499 | $1.895 | $1.9263 | $506.14M | +0.16% |
| 2025-12-20 | $1.91 | $1.959 | $1.894 | $1.9232 | $301.58M | +0.52% |
| 2025-12-19 | $1.809 | $1.921 | $1.7715 | $1.9133 | $432.10M | +5.84% |
| 2025-12-18 | $1.8625 | $1.934 | $1.8004 | $1.8078 | $264.61M | -2.95% |
| 2025-12-17 | $1.9296 | $1.9874 | $1.8475 | $1.8627 | $244.90M | -3.13% |
| 2025-12-16 | $1.899 | $1.949 | $1.853 | $1.9229 | $365.23M | +0.41% |
| 2025-12-15 | $1.978 | $2.014 | $1.869 | $1.915 | $437.54M | -2.07% |
| 2025-12-14 | $2.0222 | $2.0306 | $1.953 | $1.9556 | $210.67M | -2.85% |
| 2025-12-13 | $2.008 | $2.048 | $2.006 | $2.0129 | $224.87M | -0.12% |
| 2025-12-12 | $2.0336 | $2.048 | $1.9731 | $2.0154 | $276.80M | -0.00% |
| 2025-12-11 | $2.041 | $2.0569 | $1.9779 | $2.0154 | $393.02M | -0.41% |
| 2025-12-10 | $2.1062 | $2.111 | $2.0236 | $2.0236 | $502.54M | -3.10% |
| 2025-12-09 | $2.0725 | $2.1779 | $2.0422 | $2.0885 | $450.98M | +0.02% |
| 2025-12-08 | $2.045 | $2.1234 | $2.0319 | $2.088 | $305.09M | +1.54% |
| 2025-12-07 | $2.0309 | $2.1114 | $1.9908 | $2.0564 | $420.82M | +0.86% |
| 2025-12-06 | $2.0344 | $2.051 | $2.015 | $2.039 | $203.50M | +0.30% |
| 2025-12-05 | $2.096 | $2.113 | $2.013 | $2.033 | $363.48M | -2.67% |
| 2025-12-04 | $2.1975 | $2.2146 | $2.069 | $2.0888 | $411.16M | -4.26% |
| 2025-12-03 | $2.154 | $2.219 | $2.141 | $2.1817 | $428.22M | +1.02% |
| 2025-12-02 | $2.03 | $2.1831 | $1.995 | $2.1596 | $535.85M | +6.40% |
| 2025-12-01 | $2.155 | $2.161 | $1.9836 | $2.0297 | $398.11M | -5.81% |
| 2025-11-30 | $2.201 | $2.215 | $2.152 | $2.1549 | $136.31M | -2.02% |
| 2025-11-29 | $2.18 | $2.2225 | $2.1671 | $2.1994 | $224.45M | +0.32% |
| 2025-11-28 | $2.201 | $2.2748 | $2.1565 | $2.1924 | $463.19M | -1.17% |
| 2025-11-27 | $2.2232 | $2.2352 | $2.1721 | $2.2184 | $368.85M | +0.14% |
| 2025-11-26 | $2.2021 | $2.2547 | $2.145 | $2.2153 | $435.00M | +1.11% |
| 2025-11-25 | $2.2273 | $2.264 | $2.148 | $2.191 | $471.39M | -0.92% |
| 2025-11-24 | $2.05 | $2.2866 | $2.024 | $2.2113 | $707.45M | +7.06% |
| 2025-11-23 | $1.951 | $2.0851 | $1.9497 | $2.0655 | $466.19M | +5.90% |
| 2025-11-22 | $1.9509 | $1.9671 | $1.8889 | $1.9505 | $191.85M | +0.32% |
| 2025-11-21 | $1.9996 | $2.03 | $1.8212 | $1.9443 | $804.75M | -2.80% |
| 2025-11-20 | $2.1098 | $2.1498 | $1.975 | $2.0002 | $546.08M | -4.78% |
| 2025-11-19 | $2.2171 | $2.2194 | $2.0262 | $2.1006 | $726.16M | -5.25% |
| 2025-11-18 | $2.1638 | $2.2412 | $2.1066 | $2.217 | $397.84M | +1.63% |
| 2025-11-17 | $2.2148 | $2.3067 | $2.1141 | $2.1814 | $627.40M | -1.42% |
| 2025-11-16 | $2.2371 | $2.2803 | $2.1557 | $2.2128 | $448.57M | -0.28% |
| 2025-11-15 | $2.245 | $2.3033 | $2.211 | $2.219 | $328.35M | -1.27% |
| 2025-11-14 | $2.3229 | $2.3412 | $2.226 | $2.2475 | $612.53M | -3.09% |
| 2025-11-13 | $2.388 | $2.523 | $2.276 | $2.3193 | $913.96M | -3.60% |
| 2025-11-12 | $2.3914 | $2.4491 | $2.3165 | $2.4058 | $642.30M | +0.92% |
| 2025-11-11 | $2.5255 | $2.5696 | $2.3788 | $2.3839 | $471.34M | -5.62% |
| 2025-11-10 | $2.3662 | $2.5804 | $2.3464 | $2.5259 | $482.59M | +6.76% |
| 2025-11-09 | $2.2867 | $2.395 | $2.2397 | $2.3659 | $225.52M | +3.05% |
| 2025-11-08 | $2.3147 | $2.3363 | $2.242 | $2.2959 | $310.54M | +0.06% |
| 2025-11-07 | $2.213 | $2.372 | $2.1541 | $2.2944 | $592.75M | +3.71% |
| 2025-11-06 | $2.3429 | $2.415 | $2.18 | $2.2125 | $600.21M | -5.58% |
| 2025-11-05 | $2.2058 | $2.3773 | $2.1016 | $2.3433 | $482.95M | +6.26% |
| 2025-11-04 | $2.3098 | $2.3655 | $2.0675 | $2.2053 | $894.34M | -4.04% |
| 2025-11-03 | $2.5264 | $2.532 | $2.263 | $2.2982 | $819.84M | -9.03% |
| 2025-11-02 | $2.505 | $2.5547 | $2.478 | $2.5262 | $161.67M | +0.90% |
| 2025-11-01 | $2.5091 | $2.524 | $2.4763 | $2.5036 | $183.22M | -0.13% |
| 2025-10-31 | $2.44 | $2.554 | $2.434 | $2.5068 | $464.05M | +2.78% |
| 2025-10-30 | $2.5502 | $2.594 | $2.377 | $2.439 | $419.20M | -4.37% |
| 2025-10-29 | $2.6036 | $2.664 | $2.5373 | $2.5504 | $327.09M | -2.35% |
| 2025-10-28 | $2.635 | $2.6885 | $2.5675 | $2.6119 | $598.93M | -0.88% |
| 2025-10-27 | $2.6461 | $2.6977 | $2.602 | $2.635 | $646.99M | -0.62% |
| 2025-10-26 | $2.596 | $2.6631 | $2.592 | $2.6516 | $530.13M | +1.54% |
| 2025-10-25 | $2.5106 | $2.6542 | $2.5025 | $2.6113 | $469.15M | +4.02% |
| 2025-10-24 | $2.395 | $2.5158 | $2.386 | $2.5103 | $361.00M | +4.83% |
| 2025-10-23 | $2.3642 | $2.4258 | $2.3615 | $2.3947 | $267.10M | +0.64% |
| 2025-10-22 | $2.422 | $2.438 | $2.3262 | $2.3793 | $583.98M | -1.44% |
| 2025-10-21 | $2.4955 | $2.5318 | $2.4004 | $2.4141 | $693.35M | -3.65% |
| 2025-10-20 | $2.3907 | $2.553 | $2.355 | $2.5056 | $679.56M | +4.82% |
| 2025-10-19 | $2.36 | $2.4195 | $2.318 | $2.3904 | $267.78M | +0.65% |
| 2025-10-18 | $2.2934 | $2.392 | $2.2893 | $2.3751 | $361.51M | +2.85% |
| 2025-10-17 | $2.3278 | $2.3993 | $2.1906 | $2.3092 | $871.79M | -0.35% |
| 2025-10-16 | $2.4107 | $2.4657 | $2.283 | $2.3173 | $1.12B | -3.06% |
| 2025-10-15 | $2.5028 | $2.547 | $2.375 | $2.3906 | $795.06M | -3.66% |
| 2025-10-14 | $2.6055 | $2.621 | $2.389 | $2.4813 | $1.05B | -4.76% |
| 2025-10-13 | $2.5282 | $2.646 | $2.5128 | $2.6052 | $828.47M | +2.22% |
| 2025-10-12 | $2.383 | $2.5843 | $2.3126 | $2.5486 | $1.28B | +7.00% |
| 2025-10-11 | $2.3697 | $2.506 | $2.302 | $2.3818 | $1.17B | +0.57% |
| 2025-10-10 | $2.8027 | $2.837 | $1.2585 | $2.3683 | $914.91M | -14.82% |
| 2025-10-09 | $2.8792 | $2.88 | $2.771 | $2.7803 | $688.95M | -2.53% |
| 2025-10-08 | $2.8522 | $2.9248 | $2.83 | $2.8525 | $516.31M | -0.14% |
| 2025-10-07 | $2.988 | $3.002 | $2.848 | $2.8565 | $780.11M | -4.41% |
| 2025-10-06 | $2.9699 | $3.0505 | $2.955 | $2.9883 | $478.91M | -0.07% |
| 2025-10-05 | $2.968 | $3.0711 | $2.9464 | $2.9903 | $616.30M | +0.18% |
| 2025-10-04 | $3.04 | $3.053 | $2.939 | $2.985 | $487.95M | -0.83% |
| 2025-10-03 | $3.039 | $3.0948 | $3.0037 | $3.0099 | $745.44M | -1.28% |
| 2025-10-02 | $2.949 | $3.0999 | $2.94 | $3.049 | $869.42M | +2.93% |
| 2025-10-01 | $2.847 | $2.9623 | $2.8141 | $2.9623 | $663.35M | +4.08% |
| 2025-09-30 | $2.8793 | $2.907 | $2.8132 | $2.8462 | $384.76M | -0.58% |
| 2025-09-29 | $2.868 | $2.9286 | $2.8443 | $2.8627 | $593.37M | -0.54% |
| 2025-09-28 | $2.805 | $2.8781 | $2.7661 | $2.8781 | $432.77M | +2.55% |
| 2025-09-27 | $2.783 | $2.8289 | $2.7614 | $2.8065 | $277.80M | +0.83% |
| 2025-09-26 | $2.7429 | $2.809 | $2.698 | $2.7833 | $742.02M | +1.56% |
| 2025-09-25 | $2.9253 | $2.944 | $2.724 | $2.7404 | $1.09B | -6.32% |
| 2025-09-24 | $2.8242 | $2.9955 | $2.789 | $2.9253 | $521.69M | +3.57% |
| 2025-09-23 | $2.8526 | $2.8964 | $2.799 | $2.8244 | $422.53M | -1.21% |
| 2025-09-22 | $2.9703 | $2.9754 | $2.70 | $2.859 | $1.00B | -3.73% |
| 2025-09-21 | $2.9749 | $3.0135 | $2.9528 | $2.9698 | $191.28M | -0.24% |
| 2025-09-20 | $2.99 | $3.01 | $2.965 | $2.9769 | $333.84M | -0.44% |
| 2025-09-19 | $3.074 | $3.0933 | $2.9783 | $2.99 | $523.30M | -2.07% |
| 2025-09-18 | $3.084 | $3.139 | $3.0531 | $3.0531 | $733.46M | -1.36% |
| 2025-09-17 | $3.037 | $3.1087 | $2.982 | $3.095 | $853.89M | +2.06% |
| 2025-09-16 | $2.998 | $3.0586 | $2.9645 | $3.0327 | $488.61M | +0.71% |
| 2025-09-15 | $3.028 | $3.0669 | $2.954 | $3.0113 | $646.23M | -0.55% |
| 2025-09-14 | $3.1187 | $3.1267 | $3.01 | $3.0279 | $498.02M | -1.99% |
| 2025-09-13 | $3.1056 | $3.1853 | $3.089 | $3.0894 | $554.92M | -0.84% |
| 2025-09-12 | $3.0396 | $3.138 | $3.0183 | $3.1156 | $679.35M | +2.63% |
| 2025-09-11 | $2.984 | $3.05 | $2.9518 | $3.0357 | $579.25M | +1.61% |
| 2025-09-10 | $2.948 | $3.024 | $2.9357 | $2.9876 | $511.57M | +0.79% |
| 2025-09-09 | $2.9693 | $3.0367 | $2.9335 | $2.9642 | $622.77M | +0.09% |
| 2025-09-08 | $2.8771 | $2.9967 | $2.863 | $2.9615 | $715.20M | +2.94% |
| 2025-09-07 | $2.8093 | $2.9275 | $2.809 | $2.8768 | $256.66M | +2.41% |
| 2025-09-06 | $2.814 | $2.8288 | $2.792 | $2.8092 | $118.37M | -0.07% |
| 2025-09-05 | $2.795 | $2.8847 | $2.7779 | $2.8111 | $501.19M | +0.32% |
| 2025-09-04 | $2.844 | $2.8623 | $2.7842 | $2.8022 | $525.40M | -1.07% |
| 2025-09-03 | $2.862 | $2.886 | $2.81 | $2.8326 | $459.24M | -1.14% |
| 2025-09-02 | $2.76 | $2.8654 | $2.7484 | $2.8654 | $563.06M | +3.44% |
| 2025-09-01 | $2.7752 | $2.839 | $2.6965 | $2.7702 | $672.16M | +0.02% |
| 2025-08-31 | $2.8181 | $2.8683 | $2.7695 | $2.7697 | $388.99M | -1.76% |
| 2025-08-30 | $2.8193 | $2.8356 | $2.7612 | $2.8193 | $281.55M | +0.14% |
| 2025-08-29 | $2.9665 | $2.9768 | $2.773 | $2.8153 | $649.90M | -5.10% |
| 2025-08-28 | $2.9688 | $3.0258 | $2.9432 | $2.9666 | $268.90M | -0.24% |
| 2025-08-27 | $3.013 | $3.045 | $2.962 | $2.9738 | $534.74M | -1.33% |
| 2025-08-26 | $2.859 | $3.0817 | $2.8463 | $3.014 | $501.77M | +4.27% |
| 2025-08-25 | $3.0252 | $3.0526 | $2.8222 | $2.8906 | $605.77M | -3.46% |
| 2025-08-24 | $3.0481 | $3.128 | $2.987 | $2.9941 | $595.39M | -1.38% |
| 2025-08-23 | $3.074 | $3.075 | $2.9697 | $3.036 | $311.91M | -0.52% |
| 2025-08-22 | $2.852 | $3.1051 | $2.7826 | $3.0518 | $687.53M | +7.01% |
| 2025-08-21 | $2.9512 | $2.9588 | $2.842 | $2.8518 | $159.81M | -2.57% |
| 2025-08-20 | $2.861 | $2.9893 | $2.8187 | $2.927 | $469.67M | +1.67% |
| 2025-08-19 | $3.061 | $3.0801 | $2.8488 | $2.879 | $579.87M | -5.95% |
| 2025-08-18 | $3.0879 | $3.097 | $2.9404 | $3.0613 | $340.09M | +0.28% |
| 2025-08-17 | $3.1061 | $3.147 | $3.0526 | $3.0526 | $426.57M | -2.11% |
| 2025-08-16 | $3.078 | $3.156 | $3.0715 | $3.1186 | $262.56M | +0.99% |
| 2025-08-15 | $3.0791 | $3.143 | $3.0024 | $3.0881 | $481.33M | +0.92% |
| 2025-08-14 | $3.2735 | $3.35 | $3.00 | $3.0599 | $744.33M | -6.54% |
| 2025-08-13 | $3.2676 | $3.3345 | $3.2028 | $3.274 | $334.96M | +0.37% |
| 2025-08-12 | $3.132 | $3.3062 | $3.1056 | $3.2619 | $660.24M | +3.12% |
| 2025-08-11 | $3.1873 | $3.333 | $3.1164 | $3.1632 | $620.57M | -1.06% |
| 2025-08-10 | $3.2259 | $3.2794 | $3.1564 | $3.1971 | $433.85M | -0.34% |
| 2025-08-09 | $3.285 | $3.3466 | $3.20 | $3.208 | $461.86M | -2.25% |
| 2025-08-08 | $3.3197 | $3.3825 | $3.2062 | $3.2816 | $633.89M | +0.30% |
| 2025-08-07 | $2.9913 | $3.3341 | $2.965 | $3.2718 | $766.47M | +8.37% |
| 2025-08-06 | $2.9622 | $3.0192 | $2.902 | $3.0192 | $308.96M | +1.38% |
| 2025-08-05 | $3.071 | $3.106 | $2.916 | $2.9781 | $390.78M | -3.04% |
| 2025-08-04 | $2.948 | $3.0899 | $2.931 | $3.0715 | $280.75M | +2.99% |
| 2025-08-03 | $2.77 | $2.9823 | $2.728 | $2.9823 | $507.09M | +7.68% |
| 2025-08-02 | $2.9613 | $3.021 | $2.7403 | $2.7696 | $320.75M | -6.47% |
| 2025-08-01 | $3.0227 | $3.0587 | $2.8934 | $2.9613 | $439.30M | -2.36% |
| 2025-07-31 | $3.0966 | $3.1746 | $3.0107 | $3.0328 | $610.95M | -2.12% |
| 2025-07-30 | $3.129 | $3.162 | $3.0017 | $3.0984 | $523.88M | -1.15% |
| 2025-07-29 | $3.1227 | $3.185 | $3.053 | $3.1345 | $498.41M | +0.67% |
| 2025-07-28 | $3.2385 | $3.33 | $3.1076 | $3.1136 | $630.32M | -2.78% |
| 2025-07-27 | $3.166 | $3.2515 | $3.1553 | $3.2025 | $490.81M | +0.91% |
| 2025-07-26 | $3.1422 | $3.2181 | $3.1088 | $3.1736 | $292.48M | +0.50% |
| 2025-07-25 | $3.1448 | $3.1621 | $3.00 | $3.1578 | $526.63M | +0.39% |
| 2025-07-24 | $3.184 | $3.265 | $2.955 | $3.1455 | $506.38M | -1.80% |
| 2025-07-23 | $3.5499 | $3.5514 | $3.049 | $3.2031 | $1.14B | -9.78% |
| 2025-07-22 | $3.5498 | $3.579 | $3.422 | $3.5504 | $394.88M | +0.52% |
| 2025-07-21 | $3.4542 | $3.6494 | $3.408 | $3.5321 | $813.37M | +2.27% |
| 2025-07-20 | $3.4246 | $3.5577 | $3.386 | $3.4538 | $439.17M | -0.23% |
| 2025-07-19 | $3.413 | $3.4854 | $3.355 | $3.4618 | $566.58M | +1.45% |
| 2025-07-18 | $3.4798 | $3.6608 | $3.3455 | $3.4124 | $1.17B | -1.97% |
| 2025-07-17 | $3.0374 | $3.5499 | $2.9877 | $3.4811 | $837.20M | +14.60% |
| 2025-07-16 | $2.9185 | $3.10 | $2.877 | $3.0375 | $533.96M | +3.37% |
| 2025-07-15 | $2.9576 | $2.9583 | $2.8041 | $2.9386 | $736.58M | +0.30% |
| 2025-07-14 | $2.8361 | $3.0325 | $2.8206 | $2.9299 | $995.79M | +3.31% |
| 2025-07-13 | $2.7395 | $2.894 | $2.7237 | $2.8361 | $331.98M | +3.54% |
| 2025-07-12 | $2.7323 | $2.848 | $2.6631 | $2.739 | $452.43M | +1.02% |
| 2025-07-11 | $2.5473 | $2.974 | $2.512 | $2.7113 | $1.40B | +6.42% |
| 2025-07-10 | $2.4032 | $2.5678 | $2.394 | $2.5477 | $362.86M | +5.11% |
| 2025-07-09 | $2.311 | $2.428 | $2.298 | $2.4237 | $542.94M | +4.90% |
| 2025-07-08 | $2.2711 | $2.3221 | $2.2491 | $2.3105 | $193.59M | +1.47% |
| 2025-07-07 | $2.2708 | $2.3537 | $2.2547 | $2.277 | $486.89M | -1.00% |
| 2025-07-06 | $2.218 | $2.30 | $2.209 | $2.30 | $296.09M | +2.43% |
| 2025-07-05 | $2.221 | $2.2454 | $2.2013 | $2.2454 | $135.97M | +1.08% |
| 2025-07-04 | $2.2564 | $2.2678 | $2.1961 | $2.2214 | $176.23M | -0.93% |
| 2025-07-03 | $2.2336 | $2.3125 | $2.2244 | $2.2422 | $303.50M | +0.20% |
| 2025-07-02 | $2.172 | $2.291 | $2.1574 | $2.2378 | $455.03M | +2.32% |
| 2025-07-01 | $2.2356 | $2.2532 | $2.147 | $2.1871 | $288.12M | -1.25% |
| 2025-06-30 | $2.2054 | $2.3271 | $2.1676 | $2.2147 | $453.90M | +0.69% |
| 2025-06-29 | $2.1841 | $2.2196 | $2.1698 | $2.1995 | $176.87M | +0.68% |
| 2025-06-28 | $2.142 | $2.2079 | $2.1336 | $2.1846 | $153.75M | +0.83% |
| 2025-06-27 | $2.1052 | $2.1666 | $2.0679 | $2.1666 | $303.83M | +3.06% |
| 2025-06-26 | $2.1858 | $2.2127 | $2.0951 | $2.1022 | $312.46M | -3.82% |
| 2025-06-25 | $2.189 | $2.2291 | $2.1697 | $2.1857 | $139.48M | -0.02% |
| 2025-06-24 | $2.1588 | $2.217 | $2.1316 | $2.1862 | $334.29M | +0.64% |
| 2025-06-23 | $2.017 | $2.1724 | $1.962 | $2.1724 | $552.52M | +8.14% |
| 2025-06-22 | $2.0632 | $2.0872 | $1.9082 | $2.0088 | $540.35M | -2.63% |
| 2025-06-21 | $2.1195 | $2.1446 | $2.0003 | $2.0631 | $119.25M | -2.61% |
| 2025-06-20 | $2.1647 | $2.1791 | $2.0853 | $2.1185 | $237.07M | -1.50% |
| 2025-06-19 | $2.17 | $2.1837 | $2.144 | $2.1508 | $167.73M | -0.43% |
| 2025-06-18 | $2.159 | $2.1808 | $2.119 | $2.1601 | $257.30M | +0.20% |
| 2025-06-17 | $2.2372 | $2.2564 | $2.142 | $2.1558 | $404.10M | -2.47% |
| 2025-06-16 | $2.166 | $2.3368 | $2.152 | $2.2104 | $530.78M | +2.08% |
| 2025-06-15 | $2.1395 | $2.1755 | $2.1373 | $2.1655 | $69.48M | +0.73% |
| 2025-06-14 | $2.148 | $2.178 | $2.1093 | $2.1499 | $168.95M | +0.09% |
| 2025-06-13 | $2.19 | $2.191 | $2.0831 | $2.1479 | $340.52M | -0.90% |
| 2025-06-12 | $2.229 | $2.2553 | $2.0832 | $2.1675 | $437.12M | -3.79% |
| 2025-06-11 | $2.3073 | $2.3379 | $2.2529 | $2.2529 | $252.01M | -2.60% |
| 2025-06-10 | $2.321 | $2.327 | $2.2603 | $2.3131 | $196.78M | +0.30% |
| 2025-06-09 | $2.267 | $2.3289 | $2.223 | $2.3061 | $231.73M | +1.77% |
| 2025-06-08 | $2.1769 | $2.2952 | $2.167 | $2.266 | $226.14M | +4.09% |
| 2025-06-07 | $2.1597 | $2.1908 | $2.1475 | $2.177 | $56.46M | +0.49% |
| 2025-06-06 | $2.0933 | $2.1901 | $2.0813 | $2.1665 | $142.03M | +3.49% |
| 2025-06-05 | $2.2007 | $2.227 | $2.059 | $2.0935 | $203.62M | -4.77% |
| 2025-06-04 | $2.2444 | $2.2657 | $2.1953 | $2.1982 | $143.15M | -2.13% |
| 2025-06-03 | $2.1963 | $2.2818 | $2.184 | $2.246 | $178.17M | +2.26% |
| 2025-06-02 | $2.1791 | $2.2045 | $2.1358 | $2.1964 | $111.20M | +1.15% |
| 2025-06-01 | $2.1739 | $2.188 | $2.124 | $2.1715 | $129.68M | +0.21% |
| 2025-05-31 | $2.1398 | $2.206 | $2.0796 | $2.1669 | $164.72M | +0.74% |
| 2025-05-30 | $2.2441 | $2.2523 | $2.1293 | $2.151 | $271.79M | -3.05% |
| 2025-05-29 | $2.275 | $2.312 | $2.2188 | $2.2188 | $211.56M | -2.47% |
| 2025-05-28 | $2.3166 | $2.323 | $2.2265 | $2.2749 | $180.22M | -0.81% |
| 2025-05-27 | $2.311 | $2.3536 | $2.2671 | $2.2935 | $158.87M | -1.20% |
| 2025-05-26 | $2.341 | $2.3587 | $2.2952 | $2.3214 | $154.98M | -0.72% |
| 2025-05-25 | $2.3304 | $2.3445 | $2.2661 | $2.3382 | $139.76M | +1.13% |
| 2025-05-24 | $2.2972 | $2.3596 | $2.285 | $2.3121 | $117.31M | -0.11% |
| 2025-05-23 | $2.431 | $2.4795 | $2.2843 | $2.3146 | $289.52M | -3.57% |
| 2025-05-22 | $2.396 | $2.456 | $2.388 | $2.4002 | $315.28M | -0.40% |
| 2025-05-21 | $2.357 | $2.429 | $2.331 | $2.4099 | $321.55M | +1.53% |
| 2025-05-20 | $2.3802 | $2.408 | $2.3142 | $2.3736 | $247.74M | +0.31% |
| 2025-05-19 | $2.428 | $2.44 | $2.2831 | $2.3663 | $280.54M | -2.56% |
| 2025-05-18 | $2.3532 | $2.4495 | $2.3326 | $2.4284 | $137.10M | +3.20% |
| 2025-05-17 | $2.3796 | $2.3893 | $2.2979 | $2.353 | $167.56M | -0.42% |
| 2025-05-16 | $2.3858 | $2.4398 | $2.3469 | $2.3628 | $251.35M | -1.52% |
| 2025-05-15 | $2.5503 | $2.5714 | $2.3527 | $2.3994 | $384.05M | -5.92% |
| 2025-05-14 | $2.5825 | $2.6511 | $2.5197 | $2.5504 | $270.37M | -0.94% |
| 2025-05-13 | $2.5439 | $2.606 | $2.4219 | $2.5745 | $465.20M | +1.21% |
| 2025-05-12 | $2.3671 | $2.6548 | $2.3517 | $2.5438 | $792.28M | +7.48% |
| 2025-05-11 | $2.471 | $2.4838 | $2.3288 | $2.3668 | $192.08M | -4.22% |
| 2025-05-10 | $2.3439 | $2.4762 | $2.336 | $2.471 | $212.15M | +4.61% |
| 2025-05-09 | $2.3273 | $2.4291 | $2.2873 | $2.3622 | $447.09M | +1.09% |
| 2025-05-08 | $2.1265 | $2.3369 | $2.1176 | $2.3369 | $477.40M | +9.90% |
| 2025-05-07 | $2.155 | $2.1717 | $2.104 | $2.1264 | $106.54M | -0.80% |
| 2025-05-06 | $2.1306 | $2.1604 | $2.0782 | $2.1436 | $201.84M | +0.98% |
| 2025-05-05 | $2.156 | $2.199 | $2.1067 | $2.1227 | $249.60M | -0.61% |
| 2025-05-04 | $2.1968 | $2.1998 | $2.1072 | $2.1357 | $178.06M | -2.57% |
| 2025-05-03 | $2.2098 | $2.2189 | $2.1755 | $2.1921 | $129.53M | -0.78% |
| 2025-05-02 | $2.213 | $2.2404 | $2.1919 | $2.2094 | $171.65M | -0.22% |
| 2025-05-01 | $2.1913 | $2.256 | $2.1878 | $2.2142 | $230.83M | +0.25% |
| 2025-04-30 | $2.2372 | $2.2588 | $2.1241 | $2.2087 | $296.18M | -1.30% |
| 2025-04-29 | $2.2949 | $2.3148 | $2.2215 | $2.2378 | $152.84M | -2.45% |
| 2025-04-28 | $2.2522 | $2.3568 | $2.2186 | $2.294 | $361.94M | +1.41% |
| 2025-04-27 | $2.1915 | $2.2946 | $2.16 | $2.2622 | $370.19M | +2.51% |
| 2025-04-26 | $2.182 | $2.2493 | $2.1792 | $2.2068 | $235.89M | +0.87% |
| 2025-04-25 | $2.205 | $2.2192 | $2.164 | $2.1879 | $254.44M | -0.71% |
| 2025-04-24 | $2.2183 | $2.2345 | $2.1182 | $2.2035 | $354.83M | -0.57% |
| 2025-04-23 | $2.214 | $2.3006 | $2.1903 | $2.2162 | $417.72M | -0.17% |
| 2025-04-22 | $2.0854 | $2.25 | $2.0644 | $2.22 | $463.12M | +6.46% |
| 2025-04-21 | $2.0779 | $2.1404 | $2.06 | $2.0853 | $161.87M | -0.51% |
| 2025-04-20 | $2.0864 | $2.0959 | $2.0414 | $2.0959 | $146.94M | +1.30% |
| 2025-04-19 | $2.0621 | $2.0968 | $2.0586 | $2.0691 | $100.43M | +0.02% |
| 2025-04-18 | $2.067 | $2.0897 | $2.0437 | $2.0686 | $105.37M | +0.24% |
| 2025-04-17 | $2.0827 | $2.1139 | $2.0519 | $2.0637 | $186.16M | -0.63% |
| 2025-04-16 | $2.0842 | $2.127 | $2.0361 | $2.0768 | $238.05M | -0.54% |
| 2025-04-15 | $2.1275 | $2.1852 | $2.0836 | $2.0881 | $216.05M | -1.98% |
| 2025-04-14 | $2.1185 | $2.1807 | $2.104 | $2.1302 | $238.23M | +0.59% |
| 2025-04-13 | $2.1593 | $2.2465 | $2.0811 | $2.1177 | $310.46M | -1.72% |
| 2025-04-12 | $2.0226 | $2.1871 | $2.0044 | $2.1546 | $296.73M | +6.54% |
| 2025-04-11 | $1.9657 | $2.0648 | $1.9476 | $2.0223 | $161.58M | +2.20% |
| 2025-04-10 | $2.0528 | $2.0565 | $1.9226 | $1.9789 | $333.13M | -3.61% |
| 2025-04-09 | $1.7964 | $2.0944 | $1.7221 | $2.0531 | $440.92M | +13.48% |
| 2025-04-08 | $1.8994 | $1.973 | $1.7768 | $1.8092 | $492.37M | -4.82% |
| 2025-04-07 | $1.9219 | $2.0097 | $1.6148 | $1.9008 | $817.68M | +0.23% |
| 2025-04-06 | $2.0744 | $2.0756 | $1.6145 | $1.8965 | $684.11M | -11.54% |
| 2025-04-05 | $2.1303 | $2.1765 | $2.1139 | $2.144 | $70.44M | +0.77% |
| 2025-04-04 | $2.0649 | $2.1628 | $2.0163 | $2.1276 | $353.74M | +1.87% |
| 2025-04-03 | $2.0235 | $2.0885 | $1.96 | $2.0885 | $484.94M | +3.59% |
| 2025-04-02 | $2.1389 | $2.2325 | $1.9843 | $2.0163 | $548.94M | -6.31% |
| 2025-04-01 | $2.09 | $2.1984 | $2.0652 | $2.152 | $357.72M | +2.99% |
| 2025-03-31 | $2.1366 | $2.1408 | $2.024 | $2.0896 | $219.96M | -1.81% |
| 2025-03-30 | $2.1351 | $2.2142 | $2.107 | $2.1281 | $244.89M | -0.36% |
| 2025-03-29 | $2.2072 | $2.2253 | $2.0611 | $2.1357 | $240.08M | -3.24% |
| 2025-03-28 | $2.341 | $2.3434 | $2.1534 | $2.2071 | $222.76M | -5.71% |
| 2025-03-27 | $2.3495 | $2.39 | $2.3021 | $2.3407 | $83.05M | -0.20% |
| 2025-03-26 | $2.4486 | $2.4789 | $2.328 | $2.3454 | $185.41M | -3.45% |
| 2025-03-25 | $2.4491 | $2.4787 | $2.406 | $2.4292 | $160.54M | -0.64% |
| 2025-03-24 | $2.4395 | $2.5038 | $2.4137 | $2.4448 | $171.39M | -0.56% |
| 2025-03-23 | $2.4135 | $2.5038 | $2.3861 | $2.4585 | $192.52M | +2.73% |
| 2025-03-22 | $2.3781 | $2.4276 | $2.3592 | $2.3932 | $171.07M | +0.57% |
| 2025-03-21 | $2.4356 | $2.4663 | $2.3565 | $2.3796 | $179.41M | -1.29% |
| 2025-03-20 | $2.5467 | $2.562 | $2.3886 | $2.4107 | $403.34M | -5.33% |
| 2025-03-19 | $2.2854 | $2.59 | $2.2654 | $2.5464 | $334.46M | +11.42% |
| 2025-03-18 | $2.3381 | $2.34 | $2.2225 | $2.2853 | $120.52M | -2.26% |
| 2025-03-17 | $2.2937 | $2.3788 | $2.2914 | $2.3381 | $108.37M | +0.97% |
| 2025-03-16 | $2.3904 | $2.4104 | $2.2679 | $2.3157 | $253.69M | -3.15% |
| 2025-03-15 | $2.3562 | $2.4758 | $2.3526 | $2.3909 | $149.27M | +0.37% |
| 2025-03-14 | $2.2528 | $2.3894 | $2.2375 | $2.3821 | $284.85M | +5.76% |
| 2025-03-13 | $2.2396 | $2.3473 | $2.2139 | $2.2524 | $240.27M | -0.34% |
| 2025-03-12 | $2.1711 | $2.29 | $2.1336 | $2.2602 | $466.23M | +3.50% |
| 2025-03-11 | $2.0226 | $2.2138 | $1.9017 | $2.1839 | $486.93M | +8.08% |
| 2025-03-10 | $2.1383 | $2.2605 | $1.993 | $2.0205 | $286.06M | -5.13% |
| 2025-03-09 | $2.326 | $2.3507 | $2.0821 | $2.1298 | $431.16M | -8.44% |
| 2025-03-08 | $2.3857 | $2.4103 | $2.3019 | $2.3261 | $116.85M | -2.04% |
| 2025-03-07 | $2.6004 | $2.6212 | $2.3438 | $2.3745 | $468.19M | -8.70% |
| 2025-03-06 | $2.50 | $2.6461 | $2.4707 | $2.6008 | $249.19M | +4.03% |
| 2025-03-05 | $2.4545 | $2.5408 | $2.4088 | $2.50 | $211.41M | +1.94% |
| 2025-03-04 | $2.3875 | $2.5403 | $2.2133 | $2.4524 | $576.43M | +2.49% |
| 2025-03-03 | $2.9392 | $2.967 | $2.2973 | $2.3929 | $823.02M | -18.60% |
| 2025-03-02 | $2.1915 | $3.00 | $2.1744 | $2.9395 | $546.17M | +34.15% |
| 2025-03-01 | $2.1454 | $2.2203 | $2.1219 | $2.1912 | $95.26M | +2.04% |
| 2025-02-28 | $2.1981 | $2.2015 | $1.9521 | $2.1474 | $380.77M | -1.28% |
| 2025-02-27 | $2.1989 | $2.2575 | $2.1454 | $2.1752 | $388.19M | -1.07% |
| 2025-02-26 | $2.3221 | $2.331 | $2.1509 | $2.1988 | $416.98M | -4.70% |
| 2025-02-25 | $2.2785 | $2.3661 | $2.0656 | $2.3073 | $679.81M | +1.29% |
| 2025-02-24 | $2.5763 | $2.6077 | $2.2347 | $2.278 | $248.08M | -11.57% |
| 2025-02-23 | $2.5741 | $2.6015 | $2.5205 | $2.5761 | $65.14M | +0.95% |
| 2025-02-22 | $2.5727 | $2.6099 | $2.5509 | $2.5519 | $138.96M | -1.05% |
| 2025-02-21 | $2.6876 | $2.715 | $2.5075 | $2.579 | $317.66M | -2.87% |
| 2025-02-20 | $2.7378 | $2.7485 | $2.655 | $2.655 | $259.29M | -2.06% |
| 2025-02-19 | $2.5631 | $2.747 | $2.5125 | $2.711 | $274.08M | +5.03% |
| 2025-02-18 | $2.6595 | $2.6696 | $2.4696 | $2.5812 | $265.88M | -2.95% |
| 2025-02-17 | $2.7283 | $2.7645 | $2.6075 | $2.6598 | $146.49M | -1.82% |
| 2025-02-16 | $2.762 | $2.8053 | $2.6892 | $2.7091 | $143.44M | -1.39% |
| 2025-02-15 | $2.7394 | $2.8335 | $2.7132 | $2.7474 | $210.68M | -0.21% |
| 2025-02-14 | $2.5605 | $2.836 | $2.53 | $2.7531 | $459.58M | +7.55% |
| 2025-02-13 | $2.4732 | $2.6061 | $2.4157 | $2.5599 | $147.33M | +3.89% |
| 2025-02-12 | $2.4129 | $2.4962 | $2.3331 | $2.464 | $271.06M | +2.31% |
| 2025-02-11 | $2.4237 | $2.5285 | $2.3711 | $2.4084 | $307.18M | -1.37% |
| 2025-02-10 | $2.3935 | $2.4775 | $2.3241 | $2.4419 | $247.17M | +1.54% |
| 2025-02-09 | $2.4191 | $2.5074 | $2.3116 | $2.4049 | $306.83M | -0.72% |
| 2025-02-08 | $2.3964 | $2.4391 | $2.351 | $2.4224 | $201.58M | +1.15% |
| 2025-02-07 | $2.3252 | $2.5413 | $2.2661 | $2.3948 | $485.24M | +3.02% |
| 2025-02-06 | $2.381 | $2.4699 | $2.2781 | $2.3245 | $255.96M | -1.46% |
| 2025-02-05 | $2.5268 | $2.5692 | $2.3431 | $2.359 | $444.79M | -6.36% |
| 2025-02-04 | $2.70 | $2.7874 | $2.4214 | $2.5193 | $763.17M | -6.00% |
| 2025-02-03 | $2.5792 | $2.7814 | $1.7742 | $2.6801 | $2.25B | +4.36% |
| 2025-02-02 | $2.8781 | $2.955 | $2.4452 | $2.5682 | $2.10B | -9.94% |
| 2025-02-01 | $3.0361 | $3.0721 | $2.828 | $2.8515 | $353.55M | -5.38% |
| 2025-01-31 | $3.1272 | $3.1333 | $3.0027 | $3.0138 | $243.27M | -3.33% |
| 2025-01-30 | $3.0684 | $3.1543 | $3.0472 | $3.1175 | $246.07M | +1.08% |
| 2025-01-29 | $3.058 | $3.1367 | $2.9675 | $3.0842 | $573.75M | +0.80% |
| 2025-01-28 | $3.055 | $3.214 | $3.0062 | $3.0598 | $518.62M | +0.15% |
| 2025-01-27 | $3.0229 | $3.0591 | $2.6608 | $3.0553 | $1.19B | +2.23% |
| 2025-01-26 | $3.1151 | $3.1377 | $2.655 | $2.9886 | $389.76M | -3.93% |
| 2025-01-25 | $3.1011 | $3.1444 | $3.0784 | $3.1109 | $154.46M | -0.08% |
| 2025-01-24 | $3.1192 | $3.2033 | $3.055 | $3.1134 | $296.55M | -0.68% |
| 2025-01-23 | $3.1797 | $3.1844 | $3.0382 | $3.1346 | $478.85M | -0.92% |
| 2025-01-22 | $3.1739 | $3.2854 | $3.1246 | $3.1637 | $476.54M | -0.20% |
| 2025-01-21 | $3.1058 | $3.2408 | $3.0145 | $3.1701 | $651.12M | +1.91% |
| 2025-01-20 | $2.9581 | $3.3687 | $2.9121 | $3.1107 | $1.20B | +5.14% |
| 2025-01-19 | $3.2698 | $3.2927 | $2.8331 | $2.9586 | $472.40M | -9.54% |
| 2025-01-18 | $3.2922 | $3.2987 | $3.06 | $3.2705 | $300.15M | -0.66% |
| 2025-01-17 | $3.2441 | $3.3533 | $3.1758 | $3.2922 | $346.38M | +1.97% |
| 2025-01-16 | $3.1435 | $3.4018 | $2.9243 | $3.2287 | $1.13B | +2.68% |
| 2025-01-15 | $2.6677 | $3.20 | $2.6493 | $3.1443 | $583.77M | +17.81% |
| 2025-01-14 | $2.5232 | $2.6999 | $2.513 | $2.669 | $259.95M | +5.09% |
| 2025-01-13 | $2.504 | $2.5641 | $2.3325 | $2.5398 | $641.57M | +2.07% |
| 2025-01-12 | $2.5763 | $2.5829 | $2.4699 | $2.4882 | $383.28M | -2.70% |
| 2025-01-11 | $2.3415 | $2.6033 | $2.3252 | $2.5574 | $453.66M | +8.18% |
| 2025-01-10 | $2.2723 | $2.37 | $2.2466 | $2.3639 | $284.96M | +3.77% |
| 2025-01-09 | $2.3731 | $2.3952 | $2.2355 | $2.278 | $344.21M | -3.36% |
| 2025-01-08 | $2.271 | $2.3984 | $2.20 | $2.357 | $569.58M | +3.15% |
| 2025-01-07 | $2.4195 | $2.4678 | $2.2581 | $2.2851 | $470.48M | -5.58% |
| 2025-01-06 | $2.3994 | $2.4584 | $2.3675 | $2.4201 | $167.55M | +0.32% |
| 2025-01-05 | $2.4198 | $2.4285 | $2.328 | $2.4125 | $236.24M | +0.42% |
| 2025-01-04 | $2.4539 | $2.5087 | $2.4009 | $2.4023 | $233.71M | -1.53% |
| 2025-01-03 | $2.4026 | $2.4807 | $2.3967 | $2.4397 | $336.02M | +0.95% |
| 2025-01-02 | $2.3329 | $2.452 | $2.3302 | $2.4169 | $445.62M | +3.65% |
| 2025-01-01 | $2.0835 | $2.3545 | $2.0809 | $2.3318 | $351.17M | +11.93% |
Frequently asked questions
What was the XRP price on January 1, 2025?
XRP opened 2025-01-01 at $2.0835 and closed that day at $2.3318.
What was the highest price of XRP in 2025?
The highest was $3.6608 on 2025-07-18; the lowest was $1.2585 on 2025-10-10.
How much did XRP change in 2025?
XRP moved -11.22% in 2025, from $2.0835 to $1.8496.
More about XRP
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.