XRP is the cryptocurrency used by the Ripple payment network. Built for enterprise use, XRP aims to be a fast, cost-efficient cryptocurrency for cross-border payments.
| Date | Open | Close | High | Low | USD Chg | % Chg |
|---|---|---|---|---|---|---|
| 2025-09-12 | 3.05 | 3.09 | 3.10 | 3.02 | 0.04 | 1.3178 |
| 2025-09-11 | 3.01 | 3.05 | 3.07 | 2.98 | 0.04 | 1.2782 |
| 2025-09-10 | 2.96 | 3.01 | 3.02 | 2.95 | 0.05 | 1.6723 |
| 2025-09-09 | 2.96 | 2.96 | 3.03 | 2.94 | 0.00 | -0.0507 |
| 2025-09-08 | 2.88 | 2.96 | 2.99 | 2.88 | 0.08 | 2.7584 |
| 2025-09-07 | 2.82 | 2.88 | 2.91 | 2.82 | 0.06 | 2.2277 |
| 2025-09-06 | 2.82 | 2.82 | 2.83 | 2.79 | 0.00 | 0.1029 |
| 2025-09-05 | 2.82 | 2.82 | 2.88 | 2.80 | 0.00 | -0.0639 |
| 2025-09-04 | 2.86 | 2.82 | 2.86 | 2.78 | -0.04 | -1.5677 |
| 2025-09-03 | 2.84 | 2.86 | 2.89 | 2.81 | 0.02 | 0.6504 |
| 2025-09-02 | 2.80 | 2.84 | 2.86 | 2.77 | 0.04 | 1.2623 |
| 2025-09-01 | 2.73 | 2.80 | 2.83 | 2.70 | 0.07 | 2.7192 |
| 2025-08-31 | 2.85 | 2.71 | 2.85 | 2.71 | -0.13 | -4.6573 |
| 2025-08-30 | 2.82 | 2.85 | 2.87 | 2.78 | 0.03 | 1.0884 |
| 2025-08-29 | 2.93 | 2.82 | 2.93 | 2.77 | -0.11 | -3.7724 |
| 2025-08-28 | 3.00 | 2.93 | 3.02 | 2.93 | -0.07 | -2.4402 |
| 2025-08-27 | 3.02 | 3.00 | 3.04 | 2.96 | -0.03 | -0.8434 |
| 2025-08-26 | 2.90 | 3.02 | 3.07 | 2.89 | 0.12 | 3.9907 |
| 2025-08-25 | 3.01 | 2.91 | 3.01 | 2.83 | -0.10 | -3.3189 |
| 2025-08-24 | 3.05 | 3.01 | 3.12 | 2.98 | -0.04 | -1.2706 |
| 2025-08-23 | 3.02 | 3.05 | 3.08 | 3.01 | 0.03 | 0.9881 |
| 2025-08-22 | 2.86 | 3.03 | 3.10 | 2.79 | 0.17 | 5.8766 |
| 2025-08-21 | 2.93 | 2.86 | 2.94 | 2.83 | -0.07 | -2.5187 |
| 2025-08-20 | 2.90 | 2.94 | 2.98 | 2.82 | 0.04 | 1.3632 |
| 2025-08-19 | 3.00 | 2.90 | 3.04 | 2.86 | -0.10 | -3.3006 |
| 2025-08-18 | 3.00 | 3.00 | 3.10 | 2.95 | 0.00 | -0.1483 |
| 2025-08-17 | 3.14 | 3.00 | 3.15 | 2.98 | -0.14 | -4.3253 |
| 2025-08-16 | 3.11 | 3.12 | 3.16 | 3.09 | 0.01 | 0.3808 |
| 2025-08-15 | 3.12 | 3.11 | 3.14 | 3.01 | -0.01 | -0.3493 |
| 2025-08-14 | 3.32 | 3.12 | 3.32 | 3.04 | -0.20 | -5.9505 |
| 2025-08-13 | 3.25 | 3.31 | 3.35 | 3.21 | 0.06 | 1.8046 |
| 2025-08-12 | 3.16 | 3.25 | 3.30 | 3.11 | 0.09 | 2.7480 |
| 2025-08-11 | 3.26 | 3.16 | 3.33 | 3.12 | -0.10 | -2.9715 |
| 2025-08-10 | 3.27 | 3.27 | 3.27 | 3.16 | -0.01 | -0.2215 |
| 2025-08-09 | 3.30 | 3.27 | 3.34 | 3.22 | -0.03 | -0.9292 |
| 2025-08-08 | 3.38 | 3.30 | 3.38 | 3.21 | -0.07 | -2.1982 |
| 2025-08-07 | 2.97 | 3.35 | 3.38 | 2.97 | 0.38 | 12.6851 |
| 2025-08-06 | 2.91 | 2.98 | 3.02 | 2.91 | 0.07 | 2.2598 |
| 2025-08-05 | 3.03 | 2.91 | 3.08 | 2.91 | -0.12 | -4.0953 |
| 2025-08-04 | 2.99 | 3.03 | 3.09 | 2.97 | 0.04 | 1.2363 |
| 2025-08-03 | 2.82 | 3.00 | 3.03 | 2.81 | 0.18 | 6.2916 |
| 2025-08-02 | 3.01 | 2.82 | 3.02 | 2.74 | -0.19 | -6.4296 |
| 2025-08-01 | 2.99 | 3.01 | 3.06 | 2.90 | 0.02 | 0.8144 |
| 2025-07-31 | 3.14 | 2.99 | 3.18 | 2.94 | -0.15 | -4.8823 |
| 2025-07-30 | 3.12 | 3.14 | 3.15 | 3.01 | 0.02 | 0.6189 |
| 2025-07-29 | 3.13 | 3.12 | 3.18 | 3.06 | -0.01 | -0.1998 |
| 2025-07-28 | 3.27 | 3.13 | 3.33 | 3.10 | -0.14 | -4.3226 |
| 2025-07-27 | 3.21 | 3.27 | 3.29 | 3.17 | 0.06 | 1.7316 |
| 2025-07-26 | 3.15 | 3.21 | 3.22 | 3.14 | 0.06 | 1.7632 |
| 2025-07-25 | 3.10 | 3.15 | 3.16 | 3.02 | 0.05 | 1.7533 |
| 2025-07-24 | 3.12 | 3.10 | 3.26 | 2.99 | -0.02 | -0.7879 |
| 2025-07-23 | 3.50 | 3.14 | 3.51 | 3.09 | -0.36 | -10.3700 |
| 2025-07-22 | 3.44 | 3.51 | 3.57 | 3.43 | 0.07 | 1.9560 |
| 2025-07-21 | 3.50 | 3.44 | 3.64 | 3.44 | -0.06 | -1.8344 |
| 2025-07-20 | 3.42 | 3.50 | 3.56 | 3.41 | 0.08 | 2.4577 |
| 2025-07-19 | 3.48 | 3.42 | 3.48 | 3.36 | -0.05 | -1.5133 |
| 2025-07-18 | 3.61 | 3.48 | 3.64 | 3.35 | -0.14 | -3.7588 |
| 2025-07-17 | 3.06 | 3.60 | 3.65 | 3.05 | 0.55 | 17.8524 |
| 2025-07-16 | 2.91 | 3.06 | 3.09 | 2.91 | 0.15 | 5.1280 |
| 2025-07-15 | 2.87 | 2.91 | 2.94 | 2.83 | 0.04 | 1.3908 |
| 2025-07-14 | 2.94 | 2.88 | 3.02 | 2.81 | -0.06 | -2.0100 |
| 2025-07-13 | 2.78 | 2.93 | 2.94 | 2.77 | 0.15 | 5.2869 |
| 2025-07-12 | 2.79 | 2.78 | 2.85 | 2.67 | -0.01 | -0.4572 |
| 2025-07-11 | 2.56 | 2.79 | 2.92 | 2.56 | 0.23 | 8.8477 |
| 2025-07-10 | 2.43 | 2.57 | 2.59 | 2.42 | 0.15 | 6.0371 |
| 2025-07-09 | 2.31 | 2.43 | 2.44 | 2.31 | 0.12 | 4.9796 |
| 2025-07-08 | 2.27 | 2.31 | 2.32 | 2.26 | 0.05 | 2.0611 |
| 2025-07-07 | 2.27 | 2.27 | 2.35 | 2.25 | 0.00 | 0.0088 |
| 2025-07-06 | 2.22 | 2.27 | 2.29 | 2.22 | 0.05 | 2.0610 |
| 2025-07-05 | 2.23 | 2.22 | 2.23 | 2.20 | 0.00 | -0.1932 |
| 2025-07-04 | 2.24 | 2.23 | 2.25 | 2.20 | -0.01 | -0.6470 |
| 2025-07-03 | 2.26 | 2.24 | 2.30 | 2.24 | -0.01 | -0.5317 |
| 2025-07-02 | 2.19 | 2.25 | 2.28 | 2.17 | 0.07 | 3.1009 |
| 2025-07-01 | 2.23 | 2.19 | 2.23 | 2.15 | -0.04 | -1.8098 |
| 2025-06-30 | 2.19 | 2.23 | 2.31 | 2.17 | 0.04 | 1.6936 |
| 2025-06-29 | 2.18 | 2.19 | 2.22 | 2.18 | 0.01 | 0.3573 |
| 2025-06-28 | 2.18 | 2.18 | 2.21 | 2.18 | 0.00 | -0.0183 |
| 2025-06-27 | 2.11 | 2.18 | 2.19 | 2.07 | 0.07 | 3.2948 |
| 2025-06-26 | 2.19 | 2.11 | 2.20 | 2.08 | -0.09 | -3.9292 |
| 2025-06-25 | 2.18 | 2.20 | 2.23 | 2.17 | 0.02 | 0.8358 |
| 2025-06-24 | 2.15 | 2.17 | 2.21 | 2.15 | 0.02 | 1.0928 |
| 2025-06-23 | 2.02 | 2.15 | 2.17 | 1.97 | 0.13 | 6.4637 |
| 2025-06-22 | 2.08 | 2.02 | 2.09 | 1.92 | -0.05 | -2.5298 |
| 2025-06-21 | 2.12 | 2.07 | 2.14 | 2.03 | -0.05 | -2.2999 |
| 2025-06-20 | 2.15 | 2.12 | 2.18 | 2.09 | -0.02 | -1.1530 |
| 2025-06-19 | 2.16 | 2.15 | 2.17 | 2.15 | -0.02 | -0.7445 |
| 2025-06-18 | 2.17 | 2.16 | 2.18 | 2.12 | 0.00 | -0.1754 |
| 2025-06-17 | 2.24 | 2.17 | 2.25 | 2.14 | -0.07 | -3.0769 |
| 2025-06-16 | 2.18 | 2.24 | 2.34 | 2.17 | 0.06 | 2.8051 |
| 2025-06-15 | 2.16 | 2.18 | 2.18 | 2.14 | 0.02 | 0.8169 |
| 2025-06-14 | 2.16 | 2.16 | 2.18 | 2.12 | -0.01 | -0.2680 |
| 2025-06-13 | 2.13 | 2.16 | 2.17 | 2.10 | 0.04 | 1.8065 |
| 2025-06-12 | 2.24 | 2.12 | 2.26 | 2.09 | -0.12 | -5.5102 |
| 2025-06-11 | 2.29 | 2.24 | 2.34 | 2.24 | -0.05 | -2.1388 |
| 2025-06-10 | 2.29 | 2.29 | 2.32 | 2.27 | 0.00 | -0.1482 |
| 2025-06-09 | 2.23 | 2.29 | 2.33 | 2.22 | 0.06 | 2.7008 |
| 2025-06-08 | 2.18 | 2.24 | 2.30 | 2.18 | 0.06 | 2.7060 |
| 2025-06-07 | 2.18 | 2.18 | 2.19 | 2.17 | 0.00 | 0.0621 |
| 2025-06-06 | 2.14 | 2.17 | 2.19 | 2.13 | 0.03 | 1.5478 |
| 2025-06-05 | 2.21 | 2.14 | 2.23 | 2.07 | -0.07 | -3.2808 |
| 2025-06-04 | 2.25 | 2.21 | 2.26 | 2.20 | -0.03 | -1.5401 |
| 2025-06-03 | 2.19 | 2.25 | 2.28 | 2.19 | 0.06 | 2.5161 |
| 2025-06-02 | 2.17 | 2.19 | 2.22 | 2.14 | 0.02 | 1.0086 |
| 2025-06-01 | 2.18 | 2.17 | 2.19 | 2.13 | -0.01 | -0.2460 |
| 2025-05-31 | 2.13 | 2.17 | 2.20 | 2.13 | 0.04 | 1.9847 |
| 2025-05-30 | 2.22 | 2.13 | 2.22 | 2.09 | -0.09 | -4.0948 |
| 2025-05-29 | 2.28 | 2.22 | 2.30 | 2.18 | -0.05 | -2.3636 |
| 2025-05-28 | 2.32 | 2.28 | 2.32 | 2.23 | -0.03 | -1.3624 |
| 2025-05-27 | 2.30 | 2.31 | 2.35 | 2.29 | 0.01 | 0.4912 |
| 2025-05-26 | 2.35 | 2.30 | 2.36 | 2.27 | -0.05 | -2.0808 |
| 2025-05-25 | 2.32 | 2.35 | 2.35 | 2.27 | 0.03 | 1.1644 |
| 2025-05-24 | 2.35 | 2.32 | 2.36 | 2.30 | -0.02 | -1.0415 |
| 2025-05-23 | 2.45 | 2.34 | 2.46 | 2.29 | -0.11 | -4.4515 |
| 2025-05-22 | 2.42 | 2.45 | 2.48 | 2.39 | 0.03 | 1.2124 |
| 2025-05-21 | 2.37 | 2.42 | 2.43 | 2.34 | 0.05 | 1.9253 |
| 2025-05-20 | 2.39 | 2.37 | 2.39 | 2.32 | -0.02 | -0.6869 |
| 2025-05-19 | 2.33 | 2.38 | 2.41 | 2.29 | 0.05 | 2.1194 |
| 2025-05-18 | 2.37 | 2.33 | 2.44 | 2.33 | -0.04 | -1.7589 |
| 2025-05-17 | 2.38 | 2.37 | 2.39 | 2.30 | -0.01 | -0.2420 |
| 2025-05-16 | 2.41 | 2.38 | 2.44 | 2.32 | -0.03 | -1.2243 |
| 2025-05-15 | 2.53 | 2.41 | 2.53 | 2.35 | -0.12 | -4.7045 |
| 2025-05-14 | 2.57 | 2.53 | 2.64 | 2.52 | -0.04 | -1.7210 |
| 2025-05-13 | 2.48 | 2.57 | 2.60 | 2.47 | 0.09 | 3.7404 |
| 2025-05-12 | 2.41 | 2.48 | 2.64 | 2.38 | 0.07 | 3.0032 |
| 2025-05-11 | 2.41 | 2.41 | 2.41 | 2.34 | 0.00 | -0.1182 |
| 2025-05-10 | 2.36 | 2.41 | 2.47 | 2.36 | 0.05 | 2.1623 |
| 2025-05-09 | 2.30 | 2.36 | 2.42 | 2.29 | 0.06 | 2.6500 |
| 2025-05-08 | 2.19 | 2.30 | 2.33 | 2.17 | 0.11 | 4.8385 |
| 2025-05-07 | 2.15 | 2.18 | 2.20 | 2.11 | 0.04 | 1.7588 |
| 2025-05-06 | 2.12 | 2.15 | 2.17 | 2.08 | 0.03 | 1.2286 |
| 2025-05-05 | 2.16 | 2.12 | 2.19 | 2.10 | -0.04 | -1.9175 |
| 2025-05-04 | 2.20 | 2.16 | 2.21 | 2.14 | -0.03 | -1.4887 |
| 2025-05-03 | 2.22 | 2.19 | 2.22 | 2.18 | -0.02 | -1.1183 |
| 2025-05-02 | 2.22 | 2.22 | 2.24 | 2.19 | -0.01 | -0.3237 |
| 2025-05-01 | 2.20 | 2.23 | 2.26 | 2.19 | 0.03 | 1.2622 |
| 2025-04-30 | 2.25 | 2.20 | 2.26 | 2.14 | -0.06 | -2.4708 |
| 2025-04-29 | 2.27 | 2.25 | 2.30 | 2.22 | -0.02 | -0.8644 |
| 2025-04-28 | 2.27 | 2.28 | 2.35 | 2.25 | 0.01 | 0.4185 |
| 2025-04-27 | 2.17 | 2.27 | 2.29 | 2.16 | 0.10 | 4.7866 |
| 2025-04-26 | 2.19 | 2.17 | 2.24 | 2.17 | -0.02 | -0.9147 |
| 2025-04-25 | 2.18 | 2.19 | 2.22 | 2.18 | 0.01 | 0.2729 |
| 2025-04-24 | 2.19 | 2.18 | 2.22 | 2.12 | 0.00 | -0.1212 |
| 2025-04-23 | 2.23 | 2.18 | 2.30 | 2.17 | -0.05 | -2.1923 |
| 2025-04-22 | 2.08 | 2.23 | 2.24 | 2.07 | 0.15 | 7.2048 |
| 2025-04-21 | 2.12 | 2.08 | 2.14 | 2.06 | -0.04 | -1.6758 |
| 2025-04-20 | 2.08 | 2.11 | 2.12 | 2.04 | 0.03 | 1.3681 |
| 2025-04-19 | 2.09 | 2.08 | 2.10 | 2.07 | -0.01 | -0.3707 |
| 2025-04-18 | 2.06 | 2.09 | 2.09 | 2.06 | 0.03 | 1.4755 |
| 2025-04-17 | 2.08 | 2.06 | 2.11 | 2.05 | -0.02 | -0.9002 |
| 2025-04-16 | 2.08 | 2.08 | 2.12 | 2.04 | 0.00 | -0.0168 |