XRP Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $1.33 | $1.34 | $1.31 | $1.33 | $1.48B |
| 2026-10-27 | $1.31 | $1.33 | $1.29 | $1.33 | $1.20B |
| 2026-10-26 | $1.30 | $1.31 | $1.27 | $1.31 | $1.15B |
| 2026-10-25 | $1.30 | $1.31 | $1.29 | $1.30 | $819.35M |
| 2026-10-24 | $1.29 | $1.30 | $1.26 | $1.30 | $1.09B |
| 2026-10-23 | $1.31 | $1.33 | $1.28 | $1.30 | $1.09B |
| 2026-10-22 | $1.37 | $1.37 | $1.30 | $1.31 | $1.30B |
| 2026-10-21 | $1.34 | $1.40 | $1.33 | $1.36 | $1.57B |
| 2026-10-20 | $1.30 | $1.34 | $1.29 | $1.34 | $1.31B |
| 2026-10-19 | $1.31 | $1.32 | $1.30 | $1.30 | $1.03B |
| 2026-10-18 | $1.29 | $1.31 | $1.26 | $1.31 | $1.03B |
| 2026-10-17 | $1.31 | $1.31 | $1.28 | $1.29 | $714.72M |
| 2026-10-16 | $1.34 | $1.35 | $1.29 | $1.31 | $1.24B |
| 2026-10-15 | $1.33 | $1.35 | $1.29 | $1.33 | $1.96B |
| 2026-10-14 | $1.37 | $1.38 | $1.32 | $1.33 | $1.60B |
| 2026-10-13 | $1.34 | $1.38 | $1.32 | $1.37 | $1.68B |
| 2026-10-12 | $1.41 | $1.42 | $1.34 | $1.34 | $1.50B |
| 2026-10-11 | $1.40 | $1.42 | $1.39 | $1.41 | $755.22M |
| 2026-10-10 | $1.40 | $1.41 | $1.40 | $1.40 | $678.48M |
| 2026-10-09 | $1.38 | $1.41 | $1.38 | $1.40 | $1.41B |
| 2026-10-08 | $1.42 | $1.43 | $1.32 | $1.38 | $2.88B |
| 2026-10-07 | $1.50 | $1.50 | $1.41 | $1.42 | $2.28B |
| 2026-10-06 | $1.51 | $1.52 | $1.49 | $1.50 | $1.29B |
| 2026-10-05 | $1.52 | $1.53 | $1.49 | $1.51 | $1.61B |
| 2026-10-04 | $1.49 | $1.52 | $1.49 | $1.52 | $962.23M |
| 2026-10-03 | $1.48 | $1.50 | $1.48 | $1.49 | $836.13M |
| 2026-10-02 | $1.49 | $1.55 | $1.45 | $1.49 | $3.04B |
| 2026-10-01 | $1.49 | $1.51 | $1.48 | $1.49 | $1.93B |
| 2026-09-30 | $1.49 | $1.54 | $1.49 | $1.49 | $2.31B |
| 2026-09-29 | $1.50 | $1.56 | $1.47 | $1.49 | $3.10B |