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
$1.38
3.99%
01:27 PM ET
Low:$1.38
High:$1.38
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$87,142,594,126
Volume 24h
$1,758,900,000
Volume / Market Cap
0.020184
Price Change 24h
$0.055095
3.99%
Circulating Supply
-
Historical Data of Ripple
Data from September 21, 2026 to October 21, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 21, 2026 | $1.33 | $1.34 | $1.33 | $1.34 | 0.75188% |
| October 20, 2026 | $1.3 | $1.33 | $1.29 | $1.33 | 2.30769% |
| October 20, 2026 | $1.3 | $1.31 | $1.3 | $1.3 | % |
| October 19, 2026 | $1.26 | $1.32 | $1.26 | $1.3 | 3.1746% |
| October 19, 2026 | $1.26 | $1.3 | $1.26 | $1.3 | 3.1746% |
| October 18, 2026 | $1.3 | $1.3 | $1.26 | $1.26 | 3.07692% |
| October 18, 2026 | $1.3 | $1.3 | $1.28 | $1.29 | 0.769231% |
| October 17, 2026 | $1.3 | $1.31 | $1.29 | $1.3 | % |
| October 17, 2026 | $1.3 | $1.31 | $1.3 | $1.31 | 0.769231% |
| October 16, 2026 | $1.34 | $1.35 | $1.29 | $1.3 | 2.98507% |
| October 16, 2026 | $1.34 | $1.34 | $1.33 | $1.33 | 0.746269% |
| October 15, 2026 | $1.32 | $1.35 | $1.29 | $1.34 | 1.51515% |
| October 15, 2026 | $1.32 | $1.33 | $1.32 | $1.33 | 0.757576% |
| October 14, 2026 | $1.37 | $1.38 | $1.32 | $1.32 | 3.64964% |
| October 14, 2026 | $1.37 | $1.37 | $1.36 | $1.36 | 0.729927% |
| October 13, 2026 | $1.36 | $1.38 | $1.32 | $1.37 | 0.735294% |
| October 13, 2026 | $1.36 | $1.37 | $1.34 | $1.34 | 1.47059% |
| October 12, 2026 | $1.41 | $1.42 | $1.36 | $1.37 | 2.83688% |
| October 12, 2026 | $1.41 | $1.41 | $1.4 | $1.41 | % |
| October 11, 2026 | $1.41 | $1.42 | $1.39 | $1.41 | % |
| October 11, 2026 | $1.41 | $1.41 | $1.4 | $1.4 | 0.70922% |
| October 10, 2026 | $1.39 | $1.41 | $1.39 | $1.41 | 1.43885% |
| October 10, 2026 | $1.39 | $1.4 | $1.39 | $1.4 | 0.719424% |
| October 09, 2026 | $1.38 | $1.41 | $1.37 | $1.39 | 0.724638% |
| October 09, 2026 | $1.38 | $1.39 | $1.37 | $1.38 | % |
| October 08, 2026 | $1.42 | $1.43 | $1.32 | $1.38 | 2.8169% |
| October 08, 2026 | $1.42 | $1.42 | $1.41 | $1.42 | % |
| October 07, 2026 | $1.5 | $1.5 | $1.42 | $1.42 | 5.33333% |
| October 07, 2026 | $1.5 | $1.5 | $1.5 | $1.5 | % |
| October 06, 2026 | $1.51 | $1.52 | $1.49 | $1.5 | 0.662252% |
| October 06, 2026 | $1.51 | $1.51 | $1.5 | $1.51 | % |
| October 05, 2026 | $1.51 | $1.53 | $1.49 | $1.51 | % |
| October 05, 2026 | $1.51 | $1.52 | $1.51 | $1.52 | 0.662252% |
| October 04, 2026 | $1.49 | $1.51 | $1.49 | $1.5 | 0.671141% |
| October 04, 2026 | $1.49 | $1.49 | $1.49 | $1.49 | % |
| October 03, 2026 | $1.47 | $1.49 | $1.47 | $1.49 | 1.36054% |
| October 03, 2026 | $1.47 | $1.49 | $1.47 | $1.49 | 1.36054% |
| October 02, 2026 | $1.5 | $1.55 | $1.46 | $1.47 | 2% |
| October 02, 2026 | $1.5 | $1.5 | $1.49 | $1.49 | 0.666667% |
| October 01, 2026 | $1.49 | $1.51 | $1.48 | $1.5 | 0.671141% |
| October 01, 2026 | $1.49 | $1.49 | $1.49 | $1.49 | % |
| September 30, 2026 | $1.5 | $1.54 | $1.49 | $1.49 | 0.666667% |
| September 30, 2026 | $1.5 | $1.5 | $1.5 | $1.5 | % |
| September 29, 2026 | $1.49 | $1.5 | $1.47 | $1.5 | 0.671141% |
| September 29, 2026 | $1.49 | $1.5 | $1.48 | $1.5 | 0.671141% |
| September 28, 2026 | $1.52 | $1.53 | $1.47 | $1.49 | 1.97368% |
| September 28, 2026 | $1.52 | $1.53 | $1.51 | $1.52 | % |
| September 27, 2026 | $1.51 | $1.54 | $1.51 | $1.52 | 0.662252% |
| September 27, 2026 | $1.51 | $1.53 | $1.51 | $1.53 | 1.3245% |
| September 26, 2026 | $1.55 | $1.58 | $1.51 | $1.51 | 2.58065% |
| September 26, 2026 | $1.55 | $1.57 | $1.55 | $1.57 | 1.29032% |
| September 25, 2026 | $1.53 | $1.62 | $1.52 | $1.57 | 2.61438% |
| September 25, 2026 | $1.53 | $1.55 | $1.53 | $1.53 | % |
| September 24, 2026 | $1.48 | $1.54 | $1.45 | $1.53 | 3.37838% |
| September 24, 2026 | $1.48 | $1.51 | $1.48 | $1.5 | 1.35135% |
| September 23, 2026 | $1.58 | $1.65 | $1.48 | $1.48 | 6.32911% |
| September 23, 2026 | $1.58 | $1.58 | $1.56 | $1.57 | 0.632911% |
| September 22, 2026 | $1.54 | $1.6 | $1.49 | $1.57 | 1.94805% |
| September 22, 2026 | $1.54 | $1.57 | $1.52 | $1.53 | 0.649351% |
| September 21, 2026 | $1.41 | $1.53 | $1.4 | $1.53 | 8.51064% |
| September 21, 2026 | $1.41 | $1.41 | $1.4 | $1.41 | % |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ripple price
$1.38
3.99%