XRP Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-28 | $1.52 | $1.53 | $1.47 | $1.50 | $3.17B |
| 2026-09-27 | $1.53 | $1.54 | $1.51 | $1.52 | $1.90B |
| 2026-09-26 | $1.57 | $1.58 | $1.51 | $1.53 | $1.89B |
| 2026-09-25 | $1.53 | $1.62 | $1.52 | $1.57 | $4.81B |
| 2026-09-24 | $1.50 | $1.55 | $1.46 | $1.53 | $3.28B |
| 2026-09-23 | $1.57 | $1.65 | $1.48 | $1.50 | $4.75B |
| 2026-09-22 | $1.54 | $1.60 | $1.50 | $1.57 | $5.03B |
| 2026-09-21 | $1.41 | $1.57 | $1.41 | $1.53 | $5.14B |
| 2026-09-20 | $1.41 | $1.41 | $1.37 | $1.41 | $1.99B |
| 2026-09-19 | $1.40 | $1.45 | $1.39 | $1.41 | $2.75B |
| 2026-09-18 | $1.30 | $1.41 | $1.29 | $1.40 | $3.38B |
| 2026-09-17 | $1.30 | $1.32 | $1.29 | $1.30 | $1.92B |
| 2026-09-16 | $1.28 | $1.31 | $1.25 | $1.30 | $3.17B |
| 2026-09-15 | $1.42 | $1.45 | $1.27 | $1.29 | $4.44B |
| 2026-09-14 | $1.34 | $1.49 | $1.34 | $1.42 | $3.36B |
| 2026-09-13 | $1.37 | $1.37 | $1.33 | $1.34 | $874.51M |
| 2026-09-12 | $1.36 | $1.37 | $1.35 | $1.37 | $780.70M |
| 2026-09-11 | $1.33 | $1.42 | $1.32 | $1.36 | $2.54B |
| 2026-09-10 | $1.39 | $1.40 | $1.33 | $1.34 | $1.95B |
| 2026-09-09 | $1.42 | $1.44 | $1.38 | $1.39 | $2.06B |
| 2026-09-08 | $1.40 | $1.45 | $1.38 | $1.42 | $2.03B |
| 2026-09-07 | $1.42 | $1.43 | $1.38 | $1.40 | $1.71B |