Ripple (XRP) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$1.47
4.99%
12:33 PM ET
Low:$1.47
High:$1.47
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$92,125,312,621
Volume 24h
$12,423,300,000
Volume / Market Cap
0.134852
Price Change 24h
$0.073412
4.99%
Circulating Supply
-
Historical Data of Ripple
Data from July 23, 2026 to August 22, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 22, 2026 | $1.37 | $1.47 | $1.37 | $1.45 | 5.83942% |
| August 21, 2026 | $1.25 | $1.42 | $1.25 | $1.37 | 9.6% |
| August 21, 2026 | $1.25 | $1.27 | $1.25 | $1.27 | 1.6% |
| August 20, 2026 | $1.099 | $1.34 | $1.088 | $1.24 | 12.8298% |
| August 20, 2026 | $1.099 | $1.13 | $1.095 | $1.1 | 0.090992% |
| August 19, 2026 | $0.9996 | $1.1 | $0.996114 | $1.1 | 10.044% |
| August 19, 2026 | $0.9996 | $1.003 | $0.998709 | $1.002 | 0.240096% |
| August 18, 2026 | $1.003 | $1.003 | $0.988961 | $0.999304 | 0.368495% |
| August 18, 2026 | $1.003 | $1.003 | $0.999347 | $1.003 | % |
| August 17, 2026 | $0.998704 | $1.007 | $0.988825 | $1.002 | 0.330028% |
| August 17, 2026 | $0.998704 | $0.99903 | $0.991293 | $0.992354 | 0.635824% |
| August 16, 2026 | $1.003 | $1.004 | $0.997278 | $0.99916 | 0.382851% |
| August 16, 2026 | $1.003 | $1.004 | $1.001 | $1.001 | 0.199402% |
| August 15, 2026 | $0.997645 | $1.007 | $0.988826 | $1.003 | 0.536764% |
| August 15, 2026 | $0.997645 | $0.998745 | $0.988826 | $0.998143 | 0.049918% |
| August 14, 2026 | $1.009 | $1.012 | $0.997061 | $0.997865 | 1.10357% |
| August 14, 2026 | $1.009 | $1.011 | $1.007 | $1.008 | 0.099108% |
| August 13, 2026 | $1.008 | $1.014 | $0.999604 | $1.009 | 0.099206% |
| August 13, 2026 | $1.008 | $1.008 | $1.001 | $1.004 | 0.396825% |
| August 12, 2026 | $1.017 | $1.024 | $1.006 | $1.009 | 0.786627% |
| August 12, 2026 | $1.017 | $1.024 | $1.017 | $1.022 | 0.491642% |
| August 11, 2026 | $1.019 | $1.022 | $0.993058 | $1.016 | 0.294406% |
| August 11, 2026 | $1.019 | $1.02 | $1.009 | $1.011 | 0.785083% |
| August 10, 2026 | $1.041 | $1.044 | $1.016 | $1.019 | 2.11335% |
| August 10, 2026 | $1.041 | $1.044 | $1.029 | $1.03 | 1.05668% |
| August 09, 2026 | $1.042 | $1.044 | $1.032 | $1.041 | 0.095969% |
| August 09, 2026 | $1.042 | $1.043 | $1.037 | $1.039 | 0.287908% |
| August 08, 2026 | $1.025 | $1.047 | $1.019 | $1.042 | 1.65854% |
| August 08, 2026 | $1.025 | $1.025 | $1.019 | $1.021 | 0.390244% |
| August 07, 2026 | $1.033 | $1.04 | $1.014 | $1.024 | 0.871249% |
| August 07, 2026 | $1.033 | $1.036 | $1.03 | $1.033 | % |
| August 06, 2026 | $1.067 | $1.067 | $1.032 | $1.033 | 3.1865% |
| August 06, 2026 | $1.067 | $1.067 | $1.06 | $1.061 | 0.562324% |
| August 05, 2026 | $1.077 | $1.078 | $1.056 | $1.07 | 0.649954% |
| August 05, 2026 | $1.077 | $1.078 | $1.073 | $1.073 | 0.371402% |
| August 04, 2026 | $1.082 | $1.082 | $1.07 | $1.077 | 0.462107% |
| August 04, 2026 | $1.082 | $1.082 | $1.073 | $1.074 | 0.739372% |
| August 03, 2026 | $1.081 | $1.089 | $1.063 | $1.082 | 0.092507% |
| August 03, 2026 | $1.081 | $1.089 | $1.081 | $1.083 | 0.185014% |
| August 02, 2026 | $1.057 | $1.084 | $1.057 | $1.08 | 2.17597% |
| August 02, 2026 | $1.057 | $1.061 | $1.057 | $1.06 | 0.283822% |
| August 01, 2026 | $1.061 | $1.066 | $1.051 | $1.054 | 0.659755% |
| August 01, 2026 | $1.061 | $1.064 | $1.059 | $1.061 | % |
| July 31, 2026 | $1.085 | $1.088 | $1.058 | $1.062 | 2.11982% |
| July 31, 2026 | $1.085 | $1.088 | $1.083 | $1.083 | 0.184332% |
| July 30, 2026 | $1.065 | $1.092 | $1.065 | $1.085 | 1.87793% |
| July 30, 2026 | $1.065 | $1.077 | $1.065 | $1.073 | 0.751174% |
| July 29, 2026 | $1.062 | $1.091 | $1.06 | $1.066 | 0.376648% |
| July 29, 2026 | $1.062 | $1.069 | $1.06 | $1.068 | 0.564972% |
| July 28, 2026 | $1.089 | $1.09 | $1.046 | $1.062 | 2.47934% |
| July 28, 2026 | $1.089 | $1.09 | $1.064 | $1.064 | 2.29568% |
| July 27, 2026 | $1.1 | $1.11 | $1.086 | $1.089 | 1% |
| July 27, 2026 | $1.1 | $1.11 | $1.1 | $1.11 | 0.909091% |
| July 26, 2026 | $1.098 | $1.1 | $1.095 | $1.1 | 0.182149% |
| July 26, 2026 | $1.098 | $1.1 | $1.098 | $1.098 | % |
| July 25, 2026 | $1.091 | $1.11 | $1.086 | $1.098 | 0.641613% |
| July 25, 2026 | $1.091 | $1.092 | $1.089 | $1.091 | % |
| July 24, 2026 | $1.11 | $1.12 | $1.085 | $1.09 | 1.8018% |
| July 24, 2026 | $1.11 | $1.11 | $1.11 | $1.11 | % |
| July 23, 2026 | $1.14 | $1.14 | $1.1 | $1.11 | 2.63158% |
| July 23, 2026 | $1.14 | $1.14 | $1.14 | $1.14 | % |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ripple price
$1.47
4.99%