XRP price history in 2026
In 2026 XRP (XRP) has gone from $1.843 on 2026-01-01 to $1.4071 on 2026-10-10, a change of -23.65%. The highest price was $2.417 on 2026-01-06 and the lowest $0.9877 on 2026-08-14. About $53.35B was traded across the year. The best day was 2026-02-06 (+21.03%) and the worst 2026-02-05 (-19.68%). The year is not over, so these figures are partial.
$1.843Open · 2026-01-01
$1.4071Close · 2026-10-10
$2.417High · 2026-01-06
$0.9877Low · 2026-08-14
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.843 | $2.417 | $1.5032 | $1.6468 | $10.90B | -10.64% |
| February | $1.6471 | $1.68 | $1.1197 | $1.3767 | $10.14B | -16.42% |
| March | $1.3762 | $1.607 | $1.2954 | $1.3462 | $6.43B | -2.18% |
| April | $1.3411 | $1.5096 | $1.2793 | $1.3759 | $3.55B | +2.59% |
| May | $1.368 | $1.5496 | $1.268 | $1.333 | $3.62B | -2.56% |
| June | $1.333 | $1.341 | $1.0093 | $1.0458 | $3.79B | -21.54% |
| July | $1.0401 | $1.1841 | $1.0221 | $1.062 | $2.17B | +2.11% |
| August | $1.0621 | $1.6983 | $0.9877 | $1.3794 | $4.77B | +29.88% |
| September | $1.3799 | $1.6575 | $1.248 | $1.489 | $6.44B | +7.91% |
| October | $1.4898 | $1.5531 | $1.3189 | $1.4071 | $1.52B | -5.55% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $1.3941 | $1.411 | $1.3941 | $1.4071 | $129.84M | +0.92% |
| 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% |
| 2026-07-12 | $1.097 | $1.1039 | $1.0811 | $1.0815 | $49.53M | -1.57% |
| 2026-07-11 | $1.1047 | $1.1193 | $1.0967 | $1.0987 | $40.11M | -0.71% |
| 2026-07-10 | $1.0934 | $1.1182 | $1.0892 | $1.1065 | $59.89M | +0.91% |
| 2026-07-09 | $1.0908 | $1.103 | $1.0827 | $1.0965 | $58.44M | +0.55% |
| 2026-07-08 | $1.112 | $1.1163 | $1.0699 | $1.0905 | $88.69M | -1.92% |
| 2026-07-07 | $1.145 | $1.1514 | $1.1076 | $1.1119 | $56.55M | -2.53% |
| 2026-07-06 | $1.1572 | $1.1648 | $1.1095 | $1.1408 | $98.39M | -1.08% |
| 2026-07-05 | $1.1575 | $1.1696 | $1.1251 | $1.1533 | $81.86M | +0.04% |
| 2026-07-04 | $1.1349 | $1.1841 | $1.1314 | $1.1528 | $107.06M | +1.58% |
| 2026-07-03 | $1.0882 | $1.1452 | $1.0827 | $1.1349 | $78.32M | +3.51% |
| 2026-07-02 | $1.0532 | $1.1124 | $1.045 | $1.0964 | $101.09M | +4.11% |
| 2026-07-01 | $1.0401 | $1.0737 | $1.0221 | $1.0532 | $75.48M | +0.71% |
| 2026-06-30 | $1.0589 | $1.0593 | $1.0274 | $1.0458 | $84.15M | -0.66% |
| 2026-06-29 | $1.0485 | $1.0768 | $1.0323 | $1.0528 | $106.10M | +0.39% |
| 2026-06-28 | $1.0476 | $1.0589 | $1.0334 | $1.0488 | $62.71M | +0.01% |
| 2026-06-27 | $1.0491 | $1.0775 | $1.044 | $1.0486 | $64.88M | -0.54% |
| 2026-06-26 | $1.0436 | $1.0557 | $1.0093 | $1.0543 | $135.84M | +0.99% |
| 2026-06-25 | $1.0734 | $1.0897 | $1.0114 | $1.044 | $142.32M | -2.75% |
| 2026-06-24 | $1.1103 | $1.1137 | $1.0463 | $1.0735 | $103.81M | -3.29% |
| 2026-06-23 | $1.1296 | $1.1338 | $1.0922 | $1.1101 | $72.36M | -1.11% |
| 2026-06-22 | $1.1254 | $1.1638 | $1.1219 | $1.1226 | $112.81M | -0.62% |
| 2026-06-21 | $1.15 | $1.1535 | $1.123 | $1.1296 | $70.21M | -1.77% |
| 2026-06-20 | $1.1358 | $1.1555 | $1.1343 | $1.15 | $61.80M | +0.94% |
| 2026-06-19 | $1.1463 | $1.153 | $1.1192 | $1.1393 | $97.64M | -0.43% |
| 2026-06-18 | $1.1865 | $1.1921 | $1.133 | $1.1441 | $142.89M | -3.59% |
| 2026-06-17 | $1.2174 | $1.2279 | $1.1716 | $1.1867 | $115.49M | -2.44% |
| 2026-06-16 | $1.238 | $1.2559 | $1.2054 | $1.2164 | $134.12M | -1.24% |
| 2026-06-15 | $1.1864 | $1.2933 | $1.1779 | $1.2316 | $254.04M | +3.87% |
| 2026-06-14 | $1.1506 | $1.1878 | $1.1269 | $1.1857 | $64.29M | +3.43% |
| 2026-06-13 | $1.1327 | $1.1608 | $1.1297 | $1.1464 | $67.69M | +0.72% |
| 2026-06-12 | $1.1427 | $1.1577 | $1.1261 | $1.1382 | $104.92M | -0.05% |
| 2026-06-11 | $1.097 | $1.1501 | $1.0966 | $1.1388 | $130.55M | +3.43% |
| 2026-06-10 | $1.1375 | $1.1411 | $1.0891 | $1.101 | $145.51M | -3.00% |
| 2026-06-09 | $1.1679 | $1.1767 | $1.1189 | $1.1351 | $138.52M | -2.83% |
| 2026-06-08 | $1.1557 | $1.1865 | $1.1319 | $1.1682 | $116.94M | +0.74% |
| 2026-06-07 | $1.0935 | $1.1716 | $1.0887 | $1.1597 | $154.54M | +6.06% |
| 2026-06-06 | $1.0978 | $1.1144 | $1.0501 | $1.0935 | $126.25M | -0.32% |
| 2026-06-05 | $1.1687 | $1.1751 | $1.0694 | $1.097 | $302.10M | -6.15% |
| 2026-06-04 | $1.2012 | $1.2119 | $1.1417 | $1.1688 | $190.33M | -1.96% |
| 2026-06-03 | $1.2119 | $1.2489 | $1.1869 | $1.1923 | $185.35M | -1.86% |
| 2026-06-02 | $1.2973 | $1.2973 | $1.1946 | $1.2149 | $197.17M | -6.35% |
| 2026-06-01 | $1.333 | $1.341 | $1.2797 | $1.2973 | $103.65M | -2.68% |
| 2026-05-31 | $1.3409 | $1.3483 | $1.3209 | $1.333 | $50.06M | -0.42% |
| 2026-05-30 | $1.33 | $1.3661 | $1.3279 | $1.3386 | $90.38M | +0.44% |
| 2026-05-29 | $1.316 | $1.3338 | $1.2948 | $1.3328 | $117.17M | +1.17% |
| 2026-05-28 | $1.3077 | $1.3385 | $1.268 | $1.3174 | $132.91M | +0.65% |
| 2026-05-27 | $1.3293 | $1.343 | $1.3033 | $1.3089 | $109.53M | -1.67% |
| 2026-05-26 | $1.3502 | $1.3653 | $1.327 | $1.3311 | $99.17M | -1.31% |
| 2026-05-25 | $1.351 | $1.3655 | $1.3435 | $1.3488 | $73.87M | -0.33% |
| 2026-05-24 | $1.3583 | $1.3706 | $1.3325 | $1.3533 | $73.59M | -0.17% |
| 2026-05-23 | $1.335 | $1.3761 | $1.3024 | $1.3556 | $118.75M | +1.53% |
| 2026-05-22 | $1.374 | $1.3759 | $1.33 | $1.3352 | $133.88M | -2.41% |
| 2026-05-21 | $1.367 | $1.3862 | $1.3514 | $1.3682 | $104.22M | +0.20% |
| 2026-05-20 | $1.3617 | $1.381 | $1.3477 | $1.3655 | $97.95M | +0.04% |
| 2026-05-19 | $1.3901 | $1.3976 | $1.353 | $1.365 | $116.96M | -1.39% |
| 2026-05-18 | $1.401 | $1.4026 | $1.363 | $1.3843 | $140.00M | -0.63% |
| 2026-05-17 | $1.4136 | $1.429 | $1.372 | $1.393 | $106.56M | -1.46% |
| 2026-05-16 | $1.434 | $1.4395 | $1.3961 | $1.4137 | $99.17M | -1.08% |
| 2026-05-15 | $1.485 | $1.5001 | $1.427 | $1.429 | $181.47M | -3.79% |
| 2026-05-14 | $1.4272 | $1.5496 | $1.4208 | $1.4853 | $219.99M | +4.11% |
| 2026-05-13 | $1.437 | $1.4693 | $1.4114 | $1.4267 | $120.86M | -0.28% |
| 2026-05-12 | $1.4777 | $1.4849 | $1.4184 | $1.4307 | $154.40M | -3.16% |
| 2026-05-11 | $1.4735 | $1.4888 | $1.4398 | $1.4774 | $149.94M | +0.02% |
| 2026-05-10 | $1.4205 | $1.508 | $1.4119 | $1.4771 | $226.94M | +3.47% |
| 2026-05-09 | $1.418 | $1.435 | $1.4113 | $1.4275 | $77.90M | +0.74% |
| 2026-05-08 | $1.387 | $1.427 | $1.378 | $1.417 | $107.19M | +1.98% |
| 2026-05-07 | $1.4249 | $1.4258 | $1.38 | $1.3895 | $141.65M | -1.96% |
| 2026-05-06 | $1.4126 | $1.4569 | $1.4072 | $1.4173 | $200.23M | -0.10% |
| 2026-05-05 | $1.392 | $1.4222 | $1.3904 | $1.4187 | $102.63M | +1.53% |
| 2026-05-04 | $1.388 | $1.4207 | $1.383 | $1.3973 | $98.93M | +0.34% |
| 2026-05-03 | $1.3938 | $1.404 | $1.382 | $1.3926 | $55.76M | -0.11% |
| 2026-05-02 | $1.386 | $1.4003 | $1.3815 | $1.3941 | $45.97M | +0.48% |
| 2026-05-01 | $1.368 | $1.3996 | $1.365 | $1.3874 | $72.23M | +0.84% |
| 2026-04-30 | $1.3694 | $1.385 | $1.3592 | $1.3759 | $69.05M | +0.48% |
| 2026-04-29 | $1.3805 | $1.4063 | $1.346 | $1.3693 | $103.32M | -0.41% |
| 2026-04-28 | $1.4006 | $1.401 | $1.3676 | $1.375 | $73.46M | -1.40% |
| 2026-04-27 | $1.4309 | $1.4466 | $1.3839 | $1.3945 | $92.13M | -1.45% |
| 2026-04-26 | $1.424 | $1.437 | $1.415 | $1.415 | $58.03M | -0.73% |
| 2026-04-25 | $1.4332 | $1.4377 | $1.4185 | $1.4254 | $33.24M | -0.44% |
| 2026-04-24 | $1.4385 | $1.4504 | $1.4238 | $1.4317 | $75.58M | -0.62% |
| 2026-04-23 | $1.4299 | $1.4411 | $1.4091 | $1.4407 | $111.02M | +0.73% |
| 2026-04-22 | $1.4335 | $1.4625 | $1.426 | $1.4303 | $103.07M | -0.64% |
| 2026-04-21 | $1.4244 | $1.4492 | $1.4115 | $1.4395 | $108.14M | +0.95% |
| 2026-04-20 | $1.3945 | $1.437 | $1.3935 | $1.4259 | $152.65M | +1.54% |
| 2026-04-19 | $1.432 | $1.4467 | $1.3909 | $1.4043 | $149.88M | -1.95% |
| 2026-04-18 | $1.475 | $1.4826 | $1.423 | $1.4323 | $133.38M | -2.36% |
| 2026-04-17 | $1.453 | $1.5096 | $1.4226 | $1.467 | $222.04M | +0.36% |
| 2026-04-16 | $1.3921 | $1.467 | $1.387 | $1.4617 | $208.33M | +4.18% |
| 2026-04-15 | $1.362 | $1.409 | $1.3507 | $1.4031 | $162.90M | +2.77% |
| 2026-04-14 | $1.3756 | $1.3954 | $1.352 | $1.3652 | $137.12M | -0.74% |
| 2026-04-13 | $1.325 | $1.3833 | $1.3195 | $1.3755 | $123.05M | +3.63% |
| 2026-04-12 | $1.3545 | $1.3558 | $1.3195 | $1.3272 | $83.32M | -1.30% |
| 2026-04-11 | $1.3559 | $1.3753 | $1.339 | $1.3447 | $82.66M | -0.67% |
| 2026-04-10 | $1.3437 | $1.3658 | $1.3351 | $1.3538 | $99.66M | +0.67% |
| 2026-04-09 | $1.3429 | $1.3696 | $1.3222 | $1.3448 | $132.83M | -0.04% |
| 2026-04-08 | $1.3784 | $1.389 | $1.339 | $1.3454 | $154.63M | -1.79% |
| 2026-04-07 | $1.321 | $1.3959 | $1.2954 | $1.3698 | $189.02M | +4.42% |
| 2026-04-06 | $1.3264 | $1.357 | $1.3119 | $1.3119 | $164.01M | -1.80% |
| 2026-04-05 | $1.3154 | $1.336 | $1.2793 | $1.336 | $121.18M | +2.26% |
| 2026-04-04 | $1.3183 | $1.3226 | $1.306 | $1.3065 | $68.58M | -0.77% |
| 2026-04-03 | $1.3198 | $1.334 | $1.3033 | $1.3166 | $80.99M | -0.21% |
| 2026-04-02 | $1.347 | $1.3569 | $1.2805 | $1.3193 | $155.25M | -2.09% |
| 2026-04-01 | $1.3411 | $1.368 | $1.3316 | $1.3475 | $106.00M | +0.09% |
| 2026-03-31 | $1.3243 | $1.3503 | $1.3046 | $1.3462 | $173.08M | +1.88% |
| 2026-03-30 | $1.328 | $1.3665 | $1.3168 | $1.3214 | $170.28M | -1.00% |
| 2026-03-29 | $1.3334 | $1.3433 | $1.2954 | $1.3348 | $134.00M | +0.27% |
| 2026-03-28 | $1.3262 | $1.358 | $1.3193 | $1.3312 | $82.64M | -0.14% |
| 2026-03-27 | $1.3606 | $1.3725 | $1.3185 | $1.3331 | $164.38M | -1.35% |
| 2026-03-26 | $1.414 | $1.4164 | $1.3361 | $1.3514 | $224.61M | -4.44% |
| 2026-03-25 | $1.4157 | $1.4376 | $1.4022 | $1.4142 | $119.11M | +0.11% |
| 2026-03-24 | $1.4318 | $1.4351 | $1.384 | $1.4126 | $181.39M | -0.63% |
| 2026-03-23 | $1.385 | $1.4659 | $1.362 | $1.4215 | $297.29M | +2.67% |
| 2026-03-22 | $1.4088 | $1.4261 | $1.3713 | $1.3846 | $101.38M | -1.25% |
| 2026-03-21 | $1.4449 | $1.4527 | $1.4005 | $1.4021 | $116.77M | -2.84% |
| 2026-03-20 | $1.4475 | $1.466 | $1.425 | $1.4431 | $148.13M | -0.09% |
| 2026-03-19 | $1.4647 | $1.481 | $1.422 | $1.4444 | $213.75M | -0.66% |
| 2026-03-18 | $1.518 | $1.5412 | $1.435 | $1.454 | $257.13M | -4.24% |
| 2026-03-17 | $1.5429 | $1.607 | $1.4947 | $1.5184 | $306.10M | -0.91% |
| 2026-03-16 | $1.4487 | $1.5525 | $1.4357 | $1.5323 | $432.28M | +5.77% |
| 2026-03-15 | $1.4062 | $1.4649 | $1.4021 | $1.4487 | $117.25M | +2.74% |
| 2026-03-14 | $1.3989 | $1.4101 | $1.3851 | $1.4101 | $123.44M | +0.93% |
| 2026-03-13 | $1.3846 | $1.452 | $1.383 | $1.3971 | $281.29M | +0.08% |
| 2026-03-12 | $1.3847 | $1.396 | $1.3665 | $1.396 | $262.81M | +0.97% |
| 2026-03-11 | $1.3864 | $1.411 | $1.37 | $1.3825 | $228.52M | -0.18% |
| 2026-03-10 | $1.3631 | $1.4424 | $1.3606 | $1.3851 | $284.90M | +1.62% |
| 2026-03-09 | $1.3401 | $1.3838 | $1.3331 | $1.3631 | $152.47M | +1.07% |
| 2026-03-08 | $1.356 | $1.3716 | $1.322 | $1.3487 | $213.48M | -0.24% |
| 2026-03-07 | $1.363 | $1.3749 | $1.3468 | $1.3519 | $132.19M | -0.70% |
| 2026-03-06 | $1.4035 | $1.4145 | $1.3461 | $1.3614 | $194.18M | -2.99% |
| 2026-03-05 | $1.4309 | $1.4526 | $1.396 | $1.4034 | $168.83M | -1.64% |
| 2026-03-04 | $1.3608 | $1.4729 | $1.3456 | $1.4267 | $410.26M | +4.87% |
| 2026-03-03 | $1.3901 | $1.3951 | $1.3372 | $1.3605 | $180.61M | -1.53% |
| 2026-03-02 | $1.353 | $1.423 | $1.3342 | $1.3817 | $322.28M | +2.18% |
| 2026-03-01 | $1.3762 | $1.4332 | $1.3372 | $1.3522 | $239.23M | -1.78% |
| 2026-02-28 | $1.356 | $1.393 | $1.271 | $1.3767 | $394.24M | +2.38% |
| 2026-02-27 | $1.402 | $1.4258 | $1.3381 | $1.3448 | $332.22M | -4.13% |
| 2026-02-26 | $1.4336 | $1.4691 | $1.3828 | $1.4027 | $224.15M | -1.87% |
| 2026-02-25 | $1.3488 | $1.4936 | $1.3413 | $1.4295 | $438.01M | +5.99% |
| 2026-02-24 | $1.3518 | $1.3678 | $1.3125 | $1.3487 | $185.05M | -0.23% |
| 2026-02-23 | $1.3927 | $1.4244 | $1.33 | $1.3518 | $313.84M | -2.17% |
| 2026-02-22 | $1.3935 | $1.4251 | $1.3306 | $1.3818 | $240.06M | -2.49% |
| 2026-02-21 | $1.43 | $1.4637 | $1.417 | $1.417 | $125.09M | -1.26% |
| 2026-02-20 | $1.407 | $1.439 | $1.378 | $1.4351 | $225.63M | +1.47% |
| 2026-02-19 | $1.4217 | $1.4372 | $1.382 | $1.4143 | $223.05M | +0.14% |
| 2026-02-18 | $1.475 | $1.4938 | $1.4106 | $1.4123 | $236.91M | -4.25% |
| 2026-02-17 | $1.4876 | $1.4949 | $1.4271 | $1.475 | $219.38M | -0.28% |
| 2026-02-16 | $1.4753 | $1.517 | $1.448 | $1.4793 | $271.56M | +0.29% |
| 2026-02-15 | $1.51 | $1.671 | $1.445 | $1.4749 | $536.22M | -2.68% |
| 2026-02-14 | $1.4071 | $1.5156 | $1.4053 | $1.5156 | $352.91M | +7.71% |
| 2026-02-13 | $1.364 | $1.4284 | $1.3483 | $1.4071 | $174.27M | +2.06% |
| 2026-02-12 | $1.37 | $1.409 | $1.3461 | $1.3787 | $273.77M | +0.51% |
| 2026-02-11 | $1.399 | $1.4206 | $1.3425 | $1.3718 | $327.18M | -2.01% |
| 2026-02-10 | $1.4371 | $1.4532 | $1.3919 | $1.3999 | $165.78M | -1.97% |
| 2026-02-09 | $1.431 | $1.4641 | $1.373 | $1.428 | $432.30M | -0.62% |
| 2026-02-08 | $1.424 | $1.4689 | $1.409 | $1.4369 | $313.69M | +0.64% |
| 2026-02-07 | $1.469 | $1.488 | $1.386 | $1.4277 | $596.09M | -2.86% |
| 2026-02-06 | $1.215 | $1.544 | $1.1197 | $1.4698 | $1.01B | +21.03% |
| 2026-02-05 | $1.5121 | $1.5156 | $1.138 | $1.2145 | $864.96M | -19.68% |
| 2026-02-04 | $1.5791 | $1.6119 | $1.495 | $1.5121 | $303.44M | -3.35% |
| 2026-02-03 | $1.6198 | $1.6333 | $1.5274 | $1.5646 | $566.27M | -3.39% |
| 2026-02-02 | $1.591 | $1.657 | $1.531 | $1.6194 | $474.42M | +1.80% |
| 2026-02-01 | $1.6471 | $1.68 | $1.5528 | $1.5908 | $314.85M | -3.41% |
| 2026-01-31 | $1.7355 | $1.7547 | $1.5032 | $1.6468 | $458.47M | -5.10% |
| 2026-01-30 | $1.8075 | $1.8129 | $1.712 | $1.7353 | $397.05M | -3.18% |
| 2026-01-29 | $1.9111 | $1.913 | $1.777 | $1.7923 | $743.10M | -6.21% |
| 2026-01-28 | $1.9158 | $1.9425 | $1.8944 | $1.911 | $187.62M | -0.06% |
| 2026-01-27 | $1.9038 | $1.9295 | $1.875 | $1.9123 | $273.48M | +0.59% |
| 2026-01-26 | $1.836 | $1.9459 | $1.8331 | $1.901 | $299.78M | +3.58% |
| 2026-01-25 | $1.9145 | $1.917 | $1.8111 | $1.8353 | $200.33M | -3.57% |
| 2026-01-24 | $1.919 | $1.9276 | $1.9032 | $1.9032 | $111.29M | -0.76% |
| 2026-01-23 | $1.9236 | $1.9658 | $1.8875 | $1.9178 | $231.66M | -0.26% |
| 2026-01-22 | $1.947 | $1.9674 | $1.9017 | $1.9227 | $313.13M | -0.71% |
| 2026-01-21 | $1.8903 | $1.9898 | $1.8715 | $1.9364 | $600.63M | +2.47% |
| 2026-01-20 | $1.9859 | $1.9909 | $1.8703 | $1.8898 | $253.65M | -4.85% |
| 2026-01-19 | $1.991 | $2.0296 | $1.847 | $1.9862 | $300.04M | -0.00% |
| 2026-01-18 | $2.0509 | $2.0659 | $1.8494 | $1.9862 | $317.20M | -3.52% |
| 2026-01-17 | $2.068 | $2.0833 | $2.053 | $2.0587 | $126.34M | -0.67% |
| 2026-01-16 | $2.0786 | $2.0865 | $2.0266 | $2.0726 | $225.82M | +0.48% |
| 2026-01-15 | $2.1394 | $2.1434 | $2.053 | $2.0627 | $311.17M | -2.92% |
| 2026-01-14 | $2.1655 | $2.192 | $2.1114 | $2.1248 | $448.63M | -1.69% |
| 2026-01-13 | $2.0541 | $2.1848 | $2.0476 | $2.1614 | $464.19M | +4.52% |
| 2026-01-12 | $2.075 | $2.1086 | $2.035 | $2.0679 | $406.95M | -0.74% |
| 2026-01-11 | $2.09 | $2.1098 | $2.044 | $2.0832 | $244.32M | -0.34% |
| 2026-01-10 | $2.0958 | $2.1102 | $2.0807 | $2.0904 | $101.26M | -0.21% |
| 2026-01-09 | $2.1226 | $2.1616 | $2.073 | $2.0949 | $331.56M | -1.24% |
| 2026-01-08 | $2.1655 | $2.192 | $2.0662 | $2.1212 | $537.22M | -1.35% |
| 2026-01-07 | $2.304 | $2.3205 | $2.1502 | $2.1502 | $476.23M | -6.71% |
| 2026-01-06 | $2.348 | $2.417 | $2.205 | $2.3047 | $617.58M | -1.86% |
| 2026-01-05 | $2.0912 | $2.369 | $2.0879 | $2.3484 | $844.89M | +12.30% |
| 2026-01-04 | $2.018 | $2.1204 | $2.016 | $2.0912 | $258.38M | +3.61% |
| 2026-01-03 | $2.0068 | $2.056 | $1.9846 | $2.0183 | $179.43M | +0.59% |
| 2026-01-02 | $1.88 | $2.0314 | $1.869 | $2.0065 | $464.65M | +5.90% |
| 2026-01-01 | $1.843 | $1.8947 | $1.8265 | $1.8947 | $175.82M | +2.44% |
Frequently asked questions
What was the XRP price on January 1, 2026?
XRP opened 2026-01-01 at $1.843 and closed that day at $1.8947.
What was the highest price of XRP in 2026?
The highest was $2.417 on 2026-01-06; the lowest was $0.9877 on 2026-08-14.
How much did XRP change in 2026?
XRP has moved -23.65% in 2026, from $1.843 to $1.4071 (the year is not over).
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.