XRP Price History
Daily XRP price history from Binance spot XRPUSDT since 4 May 2018: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
XRP's all-time high on Binance spot XRPUSDT is 3.661, reached on 18 Jul 2025; the latest price, 1.275, is -65.17% from it. Its biggest one-day gain since 4 May 2018 was +73.10% on 13 Jul 2023, and its biggest one-day drop -41.65% on 23 Dec 2020. Over the last 30 days XRP is down 8.67%; its lowest daily low since listing was 0.1013 on 13 Mar 2020.
All-time high
3.661
18 Jul 2025-65.17% from it
All-time low since listing
0.1013
13 Mar 2020+1158.96% since
Largest one-day gain
+73.10%
13 Jul 2023close to close
Largest one-day drop
-41.65%
23 Dec 2020close to close
Widest daily range
200.0%
4 May 20180.5000 – 1.500
Change vs today
1.275
7 days -9.58%30 days -8.67%1 year -45.96%3 years +145.4%
XRP daily prices, 2024
XRPUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | 2.059 | 2.149 | 2.013 | 2.084 | $421.97M | +1.21% |
| 2024-12-30 | 2.094 | 2.153 | 1.995 | 2.059 | $674.75M | -1.70% |
| 2024-12-29 | 2.184 | 2.198 | 2.071 | 2.094 | $277.62M | -4.12% |
| 2024-12-28 | 2.147 | 2.208 | 2.134 | 2.184 | $230.70M | +1.76% |
| 2024-12-27 | 2.156 | 2.238 | 2.115 | 2.147 | $552.17M | -0.43% |
| 2024-12-26 | 2.297 | 2.316 | 2.128 | 2.156 | $584.69M | -6.16% |
| 2024-12-25 | 2.324 | 2.333 | 2.261 | 2.297 | $371.77M | -1.14% |
| 2024-12-24 | 2.262 | 2.351 | 2.214 | 2.324 | $569.49M | +2.75% |
| 2024-12-23 | 2.203 | 2.279 | 2.131 | 2.262 | $853.24M | +2.66% |
| 2024-12-22 | 2.238 | 2.294 | 2.160 | 2.203 | $691.30M | -1.56% |
| 2024-12-21 | 2.279 | 2.386 | 2.192 | 2.238 | $1.03B | -1.81% |
| 2024-12-20 | 2.239 | 2.355 | 1.960 | 2.279 | $2.41B | +1.80% |
| 2024-12-19 | 2.310 | 2.432 | 2.159 | 2.239 | $1.86B | -3.09% |
| 2024-12-18 | 2.567 | 2.592 | 2.248 | 2.310 | $1.87B | -10.01% |
| 2024-12-17 | 2.484 | 2.728 | 2.440 | 2.567 | $1.94B | +3.35% |
| 2024-12-16 | 2.447 | 2.587 | 2.333 | 2.484 | $1.48B | +1.52% |
| 2024-12-15 | 2.401 | 2.473 | 2.368 | 2.447 | $666.83M | +1.93% |
| 2024-12-14 | 2.422 | 2.532 | 2.355 | 2.401 | $846.03M | -0.88% |
| 2024-12-13 | 2.338 | 2.479 | 2.284 | 2.422 | $1.12B | +3.56% |
| 2024-12-12 | 2.394 | 2.484 | 2.308 | 2.338 | $1.27B | -2.33% |
| 2024-12-11 | 2.371 | 2.470 | 2.230 | 2.394 | $1.64B | +0.98% |
| 2024-12-10 | 2.212 | 2.420 | 1.900 | 2.371 | $2.97B | +7.16% |
| 2024-12-09 | 2.601 | 2.608 | 2.001 | 2.212 | $2.32B | -14.95% |
| 2024-12-08 | 2.610 | 2.647 | 2.484 | 2.601 | $1.17B | -0.33% |
| 2024-12-07 | 2.426 | 2.620 | 2.384 | 2.610 | $1.35B | +7.59% |
| 2024-12-06 | 2.244 | 2.464 | 2.225 | 2.426 | $1.57B | +8.07% |
| 2024-12-05 | 2.357 | 2.494 | 2.174 | 2.245 | $2.55B | -4.78% |
| 2024-12-04 | 2.510 | 2.680 | 2.280 | 2.357 | $2.81B | -6.09% |
| 2024-12-03 | 2.724 | 2.909 | 2.250 | 2.510 | $5.07B | -7.87% |
| 2024-12-02 | 2.294 | 2.872 | 2.201 | 2.724 | $6.40B | +18.78% |
| 2024-12-01 | 1.951 | 2.350 | 1.847 | 2.294 | $2.39B | +17.55% |
| 2024-11-30 | 1.800 | 1.958 | 1.764 | 1.951 | $2.10B | +8.37% |
| 2024-11-29 | 1.542 | 1.815 | 1.523 | 1.801 | $1.76B | +16.76% |
| 2024-11-28 | 1.470 | 1.546 | 1.429 | 1.542 | $649.69M | +4.93% |
| 2024-11-27 | 1.398 | 1.522 | 1.352 | 1.470 | $858.26M | +5.09% |
| 2024-11-26 | 1.414 | 1.459 | 1.283 | 1.398 | $1.07B | -1.12% |
| 2024-11-25 | 1.433 | 1.539 | 1.355 | 1.414 | $1.32B | -1.32% |
| 2024-11-24 | 1.469 | 1.513 | 1.278 | 1.433 | $1.34B | -2.41% |
| 2024-11-23 | 1.473 | 1.630 | 1.403 | 1.468 | $1.91B | -0.28% |
| 2024-11-22 | 1.247 | 1.500 | 1.247 | 1.473 | $2.24B | +18.09% |
| 2024-11-21 | 1.104 | 1.264 | 1.077 | 1.247 | $1.21B | +12.94% |
| 2024-11-20 | 1.100 | 1.151 | 1.056 | 1.104 | $673.86M | +0.35% |
| 2024-11-19 | 1.114 | 1.148 | 1.069 | 1.100 | $619.97M | -1.20% |
| 2024-11-18 | 1.054 | 1.187 | 1.054 | 1.114 | $1.06B | +5.63% |
| 2024-11-17 | 1.121 | 1.160 | 1.003 | 1.054 | $1.33B | -5.94% |
| 2024-11-16 | 0.8921 | 1.270 | 0.8778 | 1.121 | $2.57B | +25.63% |
| 2024-11-15 | 0.7736 | 0.9279 | 0.7704 | 0.8922 | $1.20B | +15.33% |
| 2024-11-14 | 0.6897 | 0.8473 | 0.6822 | 0.7736 | $1.01B | +12.15% |
| 2024-11-13 | 0.7042 | 0.7480 | 0.6400 | 0.6898 | $832.63M | -2.02% |
| 2024-11-12 | 0.6208 | 0.7398 | 0.5968 | 0.7040 | $1.18B | +13.42% |
| 2024-11-11 | 0.5885 | 0.6330 | 0.5703 | 0.6207 | $395.40M | +5.49% |
| 2024-11-10 | 0.5592 | 0.6187 | 0.5555 | 0.5884 | $420.97M | +5.20% |
| 2024-11-09 | 0.5537 | 0.5620 | 0.5436 | 0.5593 | $127.42M | +1.01% |
| 2024-11-08 | 0.5556 | 0.5600 | 0.5413 | 0.5537 | $143.79M | -0.34% |
| 2024-11-07 | 0.5418 | 0.5785 | 0.5377 | 0.5556 | $193.11M | +2.55% |
| 2024-11-06 | 0.5140 | 0.5469 | 0.5140 | 0.5418 | $241.41M | +5.41% |
| 2024-11-05 | 0.5035 | 0.5191 | 0.5019 | 0.5140 | $97.42M | +2.09% |
| 2024-11-04 | 0.5030 | 0.5147 | 0.4957 | 0.5035 | $107.08M | +0.10% |
| 2024-11-03 | 0.5103 | 0.5111 | 0.4917 | 0.5030 | $87.96M | -1.43% |
| 2024-11-02 | 0.5130 | 0.5160 | 0.5063 | 0.5103 | $35.11M | -0.55% |
| 2024-11-01 | 0.5096 | 0.5244 | 0.5025 | 0.5131 | $143.03M | +0.71% |
| 2024-10-31 | 0.5229 | 0.5238 | 0.5031 | 0.5095 | $100.34M | -2.56% |
| 2024-10-30 | 0.5285 | 0.5285 | 0.5194 | 0.5229 | $93.00M | -1.04% |
| 2024-10-29 | 0.5195 | 0.5305 | 0.5185 | 0.5284 | $116.08M | +1.71% |
| 2024-10-28 | 0.5168 | 0.5217 | 0.5113 | 0.5195 | $82.50M | +0.52% |
| 2024-10-27 | 0.5135 | 0.5180 | 0.5108 | 0.5168 | $33.82M | +0.66% |
| 2024-10-26 | 0.5022 | 0.5154 | 0.4989 | 0.5134 | $62.07M | +2.23% |
| 2024-10-25 | 0.5320 | 0.5322 | 0.4860 | 0.5022 | $180.20M | -5.60% |
| 2024-10-24 | 0.5259 | 0.5338 | 0.5241 | 0.5320 | $103.67M | +1.18% |
| 2024-10-23 | 0.5338 | 0.5341 | 0.5117 | 0.5258 | $110.82M | -1.52% |
| 2024-10-22 | 0.5449 | 0.5498 | 0.5291 | 0.5339 | $134.41M | -2.02% |
| 2024-10-21 | 0.5482 | 0.5608 | 0.5409 | 0.5449 | $155.85M | -0.60% |
| 2024-10-20 | 0.5440 | 0.5490 | 0.5366 | 0.5482 | $63.74M | +0.77% |
| 2024-10-19 | 0.5465 | 0.5500 | 0.5406 | 0.5440 | $49.15M | -0.46% |
| 2024-10-18 | 0.5441 | 0.5532 | 0.5397 | 0.5465 | $120.07M | +0.44% |
| 2024-10-17 | 0.5481 | 0.5666 | 0.5419 | 0.5441 | $172.71M | -0.75% |
| 2024-10-16 | 0.5417 | 0.5538 | 0.5375 | 0.5482 | $121.26M | +1.20% |
| 2024-10-15 | 0.5484 | 0.5556 | 0.5315 | 0.5417 | $154.04M | -1.20% |
| 2024-10-14 | 0.5321 | 0.5524 | 0.5282 | 0.5483 | $118.83M | +3.04% |
| 2024-10-13 | 0.5393 | 0.5395 | 0.5252 | 0.5321 | $50.04M | -1.34% |
| 2024-10-12 | 0.5387 | 0.5432 | 0.5353 | 0.5393 | $45.26M | +0.09% |
| 2024-10-11 | 0.5305 | 0.5419 | 0.5296 | 0.5388 | $105.65M | +1.56% |
| 2024-10-10 | 0.5245 | 0.5450 | 0.5228 | 0.5305 | $141.94M | +1.14% |
| 2024-10-09 | 0.5310 | 0.5346 | 0.5210 | 0.5245 | $89.97M | -1.22% |
| 2024-10-08 | 0.5287 | 0.5358 | 0.5209 | 0.5310 | $86.94M | +0.45% |
| 2024-10-07 | 0.5336 | 0.5459 | 0.5286 | 0.5286 | $132.84M | -0.94% |
| 2024-10-06 | 0.5294 | 0.5372 | 0.5279 | 0.5336 | $48.08M | +0.79% |
| 2024-10-05 | 0.5340 | 0.5352 | 0.5260 | 0.5294 | $56.84M | -0.86% |
| 2024-10-04 | 0.5218 | 0.5390 | 0.5100 | 0.5340 | $179.59M | +2.36% |
| 2024-10-03 | 0.5383 | 0.5445 | 0.5068 | 0.5217 | $295.54M | -3.08% |
| 2024-10-02 | 0.5968 | 0.6069 | 0.5267 | 0.5383 | $363.44M | -9.79% |
| 2024-10-01 | 0.6114 | 0.6342 | 0.5778 | 0.5967 | $354.19M | -2.40% |
| 2024-09-30 | 0.6412 | 0.6548 | 0.6088 | 0.6114 | $251.89M | -4.65% |
| 2024-09-29 | 0.6139 | 0.6649 | 0.6076 | 0.6412 | $282.40M | +4.46% |
| 2024-09-28 | 0.5889 | 0.6259 | 0.5856 | 0.6138 | $270.63M | +4.25% |
| 2024-09-27 | 0.5905 | 0.5972 | 0.5824 | 0.5888 | $131.20M | -0.29% |
| 2024-09-26 | 0.5831 | 0.5964 | 0.5739 | 0.5905 | $133.02M | +1.27% |
| 2024-09-25 | 0.5912 | 0.5957 | 0.5824 | 0.5831 | $105.93M | -1.35% |
| 2024-09-24 | 0.5848 | 0.5927 | 0.5814 | 0.5911 | $99.33M | +1.09% |
| 2024-09-23 | 0.5871 | 0.5960 | 0.5787 | 0.5847 | $94.68M | -0.41% |
| 2024-09-22 | 0.5977 | 0.6053 | 0.5778 | 0.5871 | $71.34M | -1.76% |
| 2024-09-21 | 0.5851 | 0.6128 | 0.5800 | 0.5976 | $86.32M | +2.14% |
| 2024-09-20 | 0.5868 | 0.5930 | 0.5763 | 0.5851 | $127.11M | -0.29% |
| 2024-09-19 | 0.5852 | 0.5945 | 0.5810 | 0.5868 | $130.49M | +0.27% |
| 2024-09-18 | 0.5838 | 0.5858 | 0.5620 | 0.5852 | $117.71M | +0.22% |
| 2024-09-17 | 0.5865 | 0.5934 | 0.5789 | 0.5839 | $101.47M | -0.46% |
| 2024-09-16 | 0.5706 | 0.5916 | 0.5598 | 0.5866 | $142.16M | +2.80% |
| 2024-09-15 | 0.5956 | 0.5958 | 0.5686 | 0.5706 | $73.91M | -4.20% |
| 2024-09-14 | 0.5727 | 0.5992 | 0.5704 | 0.5956 | $135.68M | +3.98% |
| 2024-09-13 | 0.5625 | 0.5745 | 0.5556 | 0.5728 | $153.15M | +1.81% |
| 2024-09-12 | 0.5347 | 0.5884 | 0.5334 | 0.5626 | $212.29M | +5.20% |
| 2024-09-11 | 0.5407 | 0.5413 | 0.5231 | 0.5348 | $99.96M | -1.11% |
| 2024-09-10 | 0.5395 | 0.5428 | 0.5337 | 0.5408 | $72.99M | +0.24% |
| 2024-09-09 | 0.5295 | 0.5431 | 0.5269 | 0.5395 | $89.65M | +1.89% |
| 2024-09-08 | 0.5249 | 0.5316 | 0.5208 | 0.5295 | $35.79M | +0.90% |
| 2024-09-07 | 0.5211 | 0.5329 | 0.5197 | 0.5248 | $43.68M | +0.71% |
| 2024-09-06 | 0.5445 | 0.5473 | 0.5026 | 0.5211 | $202.22M | -4.28% |
| 2024-09-05 | 0.5579 | 0.5598 | 0.5399 | 0.5444 | $117.60M | -2.42% |
| 2024-09-04 | 0.5572 | 0.5648 | 0.5326 | 0.5579 | $150.46M | +0.13% |
| 2024-09-03 | 0.5677 | 0.5724 | 0.5565 | 0.5572 | $101.68M | -1.85% |
| 2024-09-02 | 0.5471 | 0.5688 | 0.5443 | 0.5677 | $96.91M | +3.75% |
| 2024-09-01 | 0.5662 | 0.5667 | 0.5434 | 0.5472 | $67.24M | -3.36% |
| 2024-08-31 | 0.5667 | 0.5721 | 0.5624 | 0.5662 | $38.07M | -0.09% |
| 2024-08-30 | 0.5618 | 0.5678 | 0.5462 | 0.5667 | $144.88M | +0.85% |
| 2024-08-29 | 0.5692 | 0.5770 | 0.5573 | 0.5619 | $119.32M | -1.30% |
| 2024-08-28 | 0.5667 | 0.5845 | 0.5558 | 0.5693 | $178.71M | +0.48% |
| 2024-08-27 | 0.5873 | 0.6003 | 0.5528 | 0.5666 | $193.47M | -3.54% |
| 2024-08-26 | 0.6000 | 0.6021 | 0.5782 | 0.5874 | $140.15M | -2.10% |
| 2024-08-25 | 0.6126 | 0.6140 | 0.5950 | 0.6000 | $98.70M | -2.07% |
| 2024-08-24 | 0.6109 | 0.6310 | 0.6043 | 0.6127 | $149.70M | +0.29% |
| 2024-08-23 | 0.5977 | 0.6160 | 0.5909 | 0.6109 | $178.74M | +2.23% |
| 2024-08-22 | 0.6000 | 0.6049 | 0.5923 | 0.5976 | $124.35M | -0.38% |
| 2024-08-21 | 0.5937 | 0.6056 | 0.5840 | 0.5999 | $163.58M | +1.04% |
| 2024-08-20 | 0.5984 | 0.6150 | 0.5875 | 0.5937 | $166.94M | -0.80% |
| 2024-08-19 | 0.5631 | 0.6091 | 0.5608 | 0.5985 | $226.03M | +6.29% |
| 2024-08-18 | 0.5664 | 0.5845 | 0.5625 | 0.5631 | $68.47M | -0.60% |
| 2024-08-17 | 0.5637 | 0.5710 | 0.5611 | 0.5665 | $38.49M | +0.48% |
| 2024-08-16 | 0.5608 | 0.5723 | 0.5535 | 0.5638 | $132.19M | +0.55% |
| 2024-08-15 | 0.5687 | 0.5742 | 0.5504 | 0.5607 | $150.78M | -1.41% |
| 2024-08-14 | 0.5770 | 0.5828 | 0.5641 | 0.5687 | $145.75M | -1.44% |
| 2024-08-13 | 0.5683 | 0.5834 | 0.5626 | 0.5770 | $144.62M | +1.51% |
| 2024-08-12 | 0.5528 | 0.5795 | 0.5501 | 0.5684 | $201.61M | +2.82% |
| 2024-08-11 | 0.5841 | 0.5935 | 0.5452 | 0.5528 | $143.14M | -5.36% |
| 2024-08-10 | 0.5805 | 0.6022 | 0.5779 | 0.5841 | $126.35M | +0.62% |
| 2024-08-09 | 0.6166 | 0.6245 | 0.5656 | 0.5805 | $270.13M | -5.85% |
| 2024-08-08 | 0.6003 | 0.6424 | 0.5785 | 0.6166 | $445.86M | +2.73% |
| 2024-08-07 | 0.5062 | 0.6434 | 0.4922 | 0.6002 | $570.27M | +18.57% |
| 2024-08-06 | 0.4889 | 0.5188 | 0.4877 | 0.5062 | $208.64M | +3.54% |
| 2024-08-05 | 0.5229 | 0.5257 | 0.4319 | 0.4889 | $585.20M | -6.48% |
| 2024-08-04 | 0.5558 | 0.5590 | 0.5136 | 0.5228 | $128.31M | -5.94% |
| 2024-08-03 | 0.5606 | 0.5777 | 0.5406 | 0.5558 | $148.82M | -0.87% |
| 2024-08-02 | 0.5965 | 0.5970 | 0.5464 | 0.5607 | $234.03M | -5.99% |
| 2024-08-01 | 0.6230 | 0.6303 | 0.5680 | 0.5964 | $254.37M | -4.27% |
| 2024-07-31 | 0.6278 | 0.6586 | 0.6217 | 0.6230 | $304.62M | -0.75% |
| 2024-07-30 | 0.6019 | 0.6379 | 0.5953 | 0.6277 | $267.99M | +4.29% |
| 2024-07-29 | 0.6012 | 0.6124 | 0.5921 | 0.6019 | $142.37M | +0.12% |
| 2024-07-28 | 0.5956 | 0.6161 | 0.5910 | 0.6012 | $109.97M | +0.94% |
| 2024-07-27 | 0.6033 | 0.6091 | 0.5833 | 0.5956 | $103.44M | -1.29% |
| 2024-07-26 | 0.5996 | 0.6093 | 0.5860 | 0.6034 | $161.08M | +0.63% |
| 2024-07-25 | 0.6179 | 0.6290 | 0.5844 | 0.5996 | $294.69M | -2.96% |
| 2024-07-24 | 0.5976 | 0.6327 | 0.5915 | 0.6179 | $259.35M | +3.41% |
| 2024-07-23 | 0.6080 | 0.6170 | 0.5797 | 0.5975 | $211.87M | -1.73% |
| 2024-07-22 | 0.5985 | 0.6229 | 0.5855 | 0.6080 | $249.63M | +1.60% |
| 2024-07-21 | 0.5938 | 0.6080 | 0.5721 | 0.5984 | $172.38M | +0.79% |
| 2024-07-20 | 0.5733 | 0.6047 | 0.5707 | 0.5937 | $177.04M | +3.56% |
| 2024-07-19 | 0.5697 | 0.5867 | 0.5400 | 0.5733 | $301.70M | +0.63% |
| 2024-07-18 | 0.6260 | 0.6369 | 0.5575 | 0.5697 | $387.63M | -8.99% |
| 2024-07-17 | 0.5792 | 0.6378 | 0.5783 | 0.6260 | $493.35M | +8.06% |
| 2024-07-16 | 0.5372 | 0.5945 | 0.5309 | 0.5793 | $463.82M | +7.84% |
| 2024-07-15 | 0.5205 | 0.5404 | 0.5203 | 0.5372 | $232.12M | +3.21% |
| 2024-07-14 | 0.5257 | 0.5400 | 0.5136 | 0.5205 | $184.83M | -0.99% |
| 2024-07-13 | 0.4745 | 0.5661 | 0.4737 | 0.5257 | $387.77M | +10.79% |
| 2024-07-12 | 0.4491 | 0.4780 | 0.4445 | 0.4745 | $219.14M | +5.66% |
| 2024-07-11 | 0.4388 | 0.4573 | 0.4363 | 0.4491 | $154.87M | +2.35% |
| 2024-07-10 | 0.4357 | 0.4426 | 0.4310 | 0.4388 | $128.81M | +0.73% |
| 2024-07-09 | 0.4316 | 0.4398 | 0.4270 | 0.4356 | $125.53M | +0.93% |
| 2024-07-08 | 0.4196 | 0.4438 | 0.4032 | 0.4316 | $225.01M | +2.88% |
| 2024-07-07 | 0.4489 | 0.4495 | 0.4182 | 0.4195 | $76.24M | -6.53% |
| 2024-07-06 | 0.4252 | 0.4497 | 0.4235 | 0.4488 | $73.70M | +5.58% |
| 2024-07-05 | 0.4330 | 0.4335 | 0.3823 | 0.4251 | $298.57M | -1.80% |
| 2024-07-04 | 0.4672 | 0.4697 | 0.4313 | 0.4329 | $196.37M | -7.34% |
| 2024-07-03 | 0.4853 | 0.4875 | 0.4611 | 0.4672 | $151.78M | -3.73% |
| 2024-07-02 | 0.4771 | 0.4889 | 0.4760 | 0.4853 | $109.17M | +1.74% |
| 2024-07-01 | 0.4761 | 0.4849 | 0.4754 | 0.4770 | $101.57M | +0.19% |
| 2024-06-30 | 0.4727 | 0.4784 | 0.4701 | 0.4761 | $39.27M | +0.72% |
| 2024-06-29 | 0.4716 | 0.4768 | 0.4716 | 0.4727 | $27.51M | +0.23% |
| 2024-06-28 | 0.4753 | 0.4811 | 0.4692 | 0.4716 | $125.90M | -0.78% |
| 2024-06-27 | 0.4697 | 0.4771 | 0.4657 | 0.4753 | $114.66M | +1.17% |
| 2024-06-26 | 0.4758 | 0.4783 | 0.4652 | 0.4698 | $115.12M | -1.24% |
| 2024-06-25 | 0.4741 | 0.4802 | 0.4731 | 0.4757 | $107.62M | +0.36% |
| 2024-06-24 | 0.4798 | 0.4825 | 0.4620 | 0.4740 | $182.52M | -1.19% |
| 2024-06-23 | 0.4867 | 0.4892 | 0.4742 | 0.4797 | $45.97M | -1.42% |
| 2024-06-22 | 0.4890 | 0.4897 | 0.4841 | 0.4866 | $38.55M | -0.47% |
| 2024-06-21 | 0.4888 | 0.4959 | 0.4797 | 0.4889 | $164.18M | +0.02% |
| 2024-06-20 | 0.4933 | 0.5023 | 0.4883 | 0.4888 | $161.04M | -0.91% |
| 2024-06-19 | 0.4909 | 0.4996 | 0.4868 | 0.4933 | $128.53M | +0.47% |
| 2024-06-18 | 0.5048 | 0.5096 | 0.4690 | 0.4910 | $286.32M | -2.71% |
| 2024-06-17 | 0.4891 | 0.5213 | 0.4838 | 0.5047 | $293.75M | +3.19% |
| 2024-06-16 | 0.4908 | 0.4997 | 0.4878 | 0.4891 | $79.40M | -0.35% |
| 2024-06-15 | 0.4746 | 0.5053 | 0.4740 | 0.4908 | $86.00M | +3.41% |
| 2024-06-14 | 0.4768 | 0.4814 | 0.4601 | 0.4746 | $184.65M | -0.48% |
| 2024-06-13 | 0.4917 | 0.4917 | 0.4756 | 0.4769 | $140.78M | -2.99% |
| 2024-06-12 | 0.4803 | 0.4982 | 0.4742 | 0.4916 | $166.01M | +2.37% |
| 2024-06-11 | 0.4969 | 0.4970 | 0.4707 | 0.4802 | $207.62M | -3.36% |
| 2024-06-10 | 0.4987 | 0.5060 | 0.4933 | 0.4969 | $124.41M | -0.34% |
| 2024-06-09 | 0.4927 | 0.4992 | 0.4909 | 0.4986 | $45.01M | +1.22% |
| 2024-06-08 | 0.4991 | 0.5008 | 0.4897 | 0.4926 | $75.33M | -1.30% |
| 2024-06-07 | 0.5214 | 0.5280 | 0.4508 | 0.4991 | $276.80M | -4.30% |
| 2024-06-06 | 0.5259 | 0.5281 | 0.5164 | 0.5215 | $151.94M | -0.82% |
| 2024-06-05 | 0.5257 | 0.5326 | 0.5240 | 0.5258 | $130.76M | +0.02% |
| 2024-06-04 | 0.5199 | 0.5303 | 0.5182 | 0.5257 | $132.15M | +1.12% |
| 2024-06-03 | 0.5135 | 0.5232 | 0.5118 | 0.5199 | $123.45M | +1.25% |
| 2024-06-02 | 0.5187 | 0.5209 | 0.5080 | 0.5135 | $67.45M | -1.00% |
| 2024-06-01 | 0.5176 | 0.5219 | 0.5174 | 0.5187 | $45.88M | +0.21% |
| 2024-05-31 | 0.5185 | 0.5259 | 0.5119 | 0.5176 | $158.09M | -0.19% |
| 2024-05-30 | 0.5238 | 0.5283 | 0.5127 | 0.5186 | $188.38M | -0.99% |
| 2024-05-29 | 0.5286 | 0.5334 | 0.5200 | 0.5238 | $167.22M | -0.93% |
| 2024-05-28 | 0.5339 | 0.5355 | 0.5211 | 0.5287 | $149.28M | -0.99% |
| 2024-05-27 | 0.5283 | 0.5409 | 0.5236 | 0.5340 | $130.27M | +1.08% |
| 2024-05-26 | 0.5416 | 0.5420 | 0.5255 | 0.5283 | $58.13M | -2.46% |
| 2024-05-25 | 0.5359 | 0.5426 | 0.5318 | 0.5416 | $71.15M | +1.04% |
| 2024-05-24 | 0.5288 | 0.5375 | 0.5168 | 0.5360 | $170.78M | +1.34% |
| 2024-05-23 | 0.5268 | 0.5488 | 0.5027 | 0.5289 | $307.89M | +0.40% |
| 2024-05-22 | 0.5370 | 0.5383 | 0.5224 | 0.5268 | $161.37M | -1.90% |
| 2024-05-21 | 0.5377 | 0.5571 | 0.5319 | 0.5370 | $265.97M | -0.13% |
| 2024-05-20 | 0.5096 | 0.5380 | 0.5064 | 0.5377 | $211.11M | +5.51% |
| 2024-05-19 | 0.5213 | 0.5236 | 0.5063 | 0.5096 | $58.21M | -2.24% |
| 2024-05-18 | 0.5235 | 0.5256 | 0.5186 | 0.5213 | $47.11M | -0.40% |
| 2024-05-17 | 0.5158 | 0.5292 | 0.5135 | 0.5234 | $149.22M | +1.49% |
| 2024-05-16 | 0.5188 | 0.5228 | 0.5123 | 0.5157 | $169.55M | -0.60% |
| 2024-05-15 | 0.5002 | 0.5196 | 0.4967 | 0.5188 | $164.00M | +3.72% |
| 2024-05-14 | 0.5052 | 0.5132 | 0.4972 | 0.5002 | $154.80M | -1.01% |
| 2024-05-13 | 0.4993 | 0.5121 | 0.4866 | 0.5053 | $154.23M | +1.20% |
| 2024-05-12 | 0.5059 | 0.5088 | 0.4957 | 0.4993 | $48.85M | -1.30% |
| 2024-05-11 | 0.5022 | 0.5079 | 0.5005 | 0.5059 | $50.22M | +0.74% |
| 2024-05-10 | 0.5209 | 0.5209 | 0.4970 | 0.5022 | $181.32M | -3.59% |
| 2024-05-09 | 0.5170 | 0.5238 | 0.5087 | 0.5209 | $154.98M | +0.73% |
| 2024-05-08 | 0.5244 | 0.5300 | 0.5153 | 0.5171 | $181.17M | -1.41% |
| 2024-05-07 | 0.5401 | 0.5443 | 0.5217 | 0.5245 | $185.97M | -2.91% |
| 2024-05-06 | 0.5295 | 0.5703 | 0.5247 | 0.5402 | $308.96M | +2.00% |
| 2024-05-05 | 0.5302 | 0.5334 | 0.5240 | 0.5296 | $59.42M | -0.11% |
| 2024-05-04 | 0.5317 | 0.5410 | 0.5272 | 0.5302 | $84.58M | -0.28% |
| 2024-05-03 | 0.5180 | 0.5367 | 0.5145 | 0.5317 | $190.08M | +2.64% |
| 2024-05-02 | 0.5175 | 0.5245 | 0.5067 | 0.5180 | $177.69M | +0.10% |
| 2024-05-01 | 0.5006 | 0.5214 | 0.4782 | 0.5175 | $238.50M | +3.38% |
| 2024-04-30 | 0.5150 | 0.5198 | 0.4875 | 0.5006 | $198.72M | -2.81% |
| 2024-04-29 | 0.5104 | 0.5175 | 0.4986 | 0.5151 | $176.58M | +0.94% |
| 2024-04-28 | 0.5178 | 0.5253 | 0.5085 | 0.5103 | $70.46M | -1.47% |
| 2024-04-27 | 0.5261 | 0.5265 | 0.5080 | 0.5179 | $101.03M | -1.56% |
| 2024-04-26 | 0.5254 | 0.5361 | 0.5143 | 0.5261 | $185.96M | +0.13% |
| 2024-04-25 | 0.5276 | 0.5327 | 0.5137 | 0.5254 | $187.50M | -0.40% |
| 2024-04-24 | 0.5445 | 0.5519 | 0.5212 | 0.5275 | $235.73M | -3.12% |
| 2024-04-23 | 0.5560 | 0.5576 | 0.5415 | 0.5445 | $216.98M | -2.07% |
| 2024-04-22 | 0.5246 | 0.5715 | 0.5221 | 0.5560 | $261.17M | +5.99% |
| 2024-04-21 | 0.5288 | 0.5367 | 0.5183 | 0.5246 | $110.39M | -0.79% |
| 2024-04-20 | 0.5030 | 0.5300 | 0.4981 | 0.5288 | $167.17M | +5.13% |
| 2024-04-19 | 0.5026 | 0.5108 | 0.4665 | 0.5030 | $320.23M | +0.10% |
| 2024-04-18 | 0.4951 | 0.5057 | 0.4856 | 0.5025 | $202.50M | +1.49% |
| 2024-04-17 | 0.4965 | 0.5081 | 0.4715 | 0.4951 | $243.90M | -0.28% |
| 2024-04-16 | 0.4977 | 0.5021 | 0.4754 | 0.4965 | $262.55M | -0.24% |
| 2024-04-15 | 0.5034 | 0.5189 | 0.4811 | 0.4977 | $341.53M | -1.11% |
| 2024-04-14 | 0.4788 | 0.5073 | 0.4637 | 0.5033 | $397.95M | +5.12% |
| 2024-04-13 | 0.5468 | 0.5491 | 0.4188 | 0.4788 | $589.05M | -12.44% |
| 2024-04-12 | 0.6085 | 0.6159 | 0.5068 | 0.5468 | $509.33M | -10.15% |
| 2024-04-11 | 0.6171 | 0.6214 | 0.6029 | 0.6086 | $194.03M | -1.39% |
| 2024-04-10 | 0.6140 | 0.6204 | 0.5928 | 0.6172 | $273.87M | +0.50% |
| 2024-04-09 | 0.6146 | 0.6431 | 0.6012 | 0.6141 | $402.88M | -0.10% |
| 2024-04-08 | 0.5945 | 0.6265 | 0.5881 | 0.6147 | $312.30M | +3.42% |
| 2024-04-07 | 0.5930 | 0.6028 | 0.5894 | 0.5944 | $125.60M | +0.24% |
| 2024-04-06 | 0.5870 | 0.5988 | 0.5852 | 0.5930 | $97.72M | +1.00% |
| 2024-04-05 | 0.5934 | 0.5939 | 0.5687 | 0.5871 | $245.18M | -1.08% |
| 2024-04-04 | 0.5741 | 0.6176 | 0.5623 | 0.5935 | $413.92M | +3.36% |
| 2024-04-03 | 0.5854 | 0.5930 | 0.5663 | 0.5742 | $287.02M | -1.91% |
| 2024-04-02 | 0.6110 | 0.6185 | 0.5790 | 0.5854 | $384.51M | -4.19% |
| 2024-04-01 | 0.6292 | 0.6336 | 0.5947 | 0.6110 | $333.97M | -2.89% |
| 2024-03-31 | 0.6211 | 0.6301 | 0.6204 | 0.6292 | $113.92M | +1.29% |
| 2024-03-30 | 0.6300 | 0.6372 | 0.6178 | 0.6212 | $172.45M | -1.41% |
| 2024-03-29 | 0.6243 | 0.6455 | 0.6087 | 0.6301 | $336.04M | +0.91% |
| 2024-03-28 | 0.6119 | 0.6378 | 0.6033 | 0.6244 | $311.43M | +2.06% |
| 2024-03-27 | 0.6317 | 0.6349 | 0.6055 | 0.6118 | $357.40M | -3.15% |
| 2024-03-26 | 0.6405 | 0.6530 | 0.6250 | 0.6317 | $309.45M | -1.39% |
| 2024-03-25 | 0.6326 | 0.6629 | 0.6263 | 0.6406 | $383.33M | +1.28% |
| 2024-03-24 | 0.6168 | 0.6358 | 0.6133 | 0.6325 | $191.37M | +2.56% |
| 2024-03-23 | 0.6115 | 0.6329 | 0.6032 | 0.6167 | $173.11M | +0.85% |
| 2024-03-22 | 0.6403 | 0.6454 | 0.5985 | 0.6115 | $359.96M | -4.51% |
| 2024-03-21 | 0.6108 | 0.6546 | 0.5972 | 0.6404 | $499.67M | +4.86% |
| 2024-03-20 | 0.5845 | 0.6187 | 0.5681 | 0.6107 | $474.98M | +4.48% |
| 2024-03-19 | 0.6453 | 0.6489 | 0.5712 | 0.5845 | $622.80M | -9.42% |
| 2024-03-18 | 0.6191 | 0.6686 | 0.5946 | 0.6453 | $539.21M | +4.23% |
| 2024-03-17 | 0.6030 | 0.6249 | 0.5869 | 0.6191 | $318.00M | +2.65% |
| 2024-03-16 | 0.6341 | 0.6479 | 0.5915 | 0.6031 | $396.63M | -4.90% |
| 2024-03-15 | 0.6690 | 0.6759 | 0.5960 | 0.6342 | $659.89M | -5.20% |
| 2024-03-14 | 0.6891 | 0.7077 | 0.6378 | 0.6690 | $586.21M | -2.92% |
| 2024-03-13 | 0.6880 | 0.7026 | 0.6684 | 0.6891 | $433.29M | +0.16% |
| 2024-03-12 | 0.7230 | 0.7332 | 0.6585 | 0.6880 | $809.49M | -4.84% |
| 2024-03-11 | 0.6080 | 0.7440 | 0.5830 | 0.7230 | $1.40B | +18.91% |
| 2024-03-10 | 0.6198 | 0.6278 | 0.5965 | 0.6080 | $265.44M | -1.89% |
| 2024-03-09 | 0.6200 | 0.6323 | 0.6158 | 0.6197 | $248.80M | -0.05% |
| 2024-03-08 | 0.6271 | 0.6338 | 0.6000 | 0.6200 | $403.36M | -1.12% |
| 2024-03-07 | 0.6121 | 0.6394 | 0.6064 | 0.6270 | $491.72M | +2.43% |
| 2024-03-06 | 0.5913 | 0.6240 | 0.5754 | 0.6121 | $501.54M | +3.54% |
| 2024-03-05 | 0.6476 | 0.6685 | 0.5386 | 0.5912 | $971.21M | -8.72% |
| 2024-03-04 | 0.6271 | 0.6660 | 0.6150 | 0.6477 | $680.04M | +3.28% |
| 2024-03-03 | 0.6442 | 0.6446 | 0.5900 | 0.6271 | $390.25M | -2.65% |
| 2024-03-02 | 0.6013 | 0.6501 | 0.5993 | 0.6442 | $561.10M | +7.13% |
| 2024-03-01 | 0.5868 | 0.6034 | 0.5829 | 0.6013 | $323.26M | +2.49% |
| 2024-02-29 | 0.5749 | 0.6260 | 0.5669 | 0.5867 | $789.80M | +2.03% |
| 2024-02-28 | 0.5862 | 0.6059 | 0.5300 | 0.5750 | $600.53M | -1.89% |
| 2024-02-27 | 0.5506 | 0.5976 | 0.5476 | 0.5861 | $484.20M | +6.45% |
| 2024-02-26 | 0.5424 | 0.5528 | 0.5288 | 0.5506 | $239.16M | +1.49% |
| 2024-02-25 | 0.5449 | 0.5489 | 0.5420 | 0.5425 | $109.20M | -0.46% |
| 2024-02-24 | 0.5342 | 0.5481 | 0.5313 | 0.5450 | $109.41M | +2.02% |
| 2024-02-23 | 0.5410 | 0.5437 | 0.5251 | 0.5342 | $232.93M | -1.26% |
| 2024-02-22 | 0.5490 | 0.5517 | 0.5366 | 0.5410 | $198.11M | -1.48% |
| 2024-02-21 | 0.5622 | 0.5629 | 0.5326 | 0.5491 | $241.55M | -2.33% |
| 2024-02-20 | 0.5626 | 0.5751 | 0.5430 | 0.5622 | $324.96M | -0.07% |
| 2024-02-19 | 0.5570 | 0.5679 | 0.5538 | 0.5626 | $202.60M | +0.99% |
| 2024-02-18 | 0.5496 | 0.5625 | 0.5471 | 0.5571 | $110.98M | +1.36% |
| 2024-02-17 | 0.5643 | 0.5655 | 0.5392 | 0.5496 | $140.26M | -2.60% |
| 2024-02-16 | 0.5622 | 0.5791 | 0.5523 | 0.5643 | $295.71M | +0.37% |
| 2024-02-15 | 0.5378 | 0.5769 | 0.5370 | 0.5622 | $354.05M | +4.54% |
| 2024-02-14 | 0.5246 | 0.5418 | 0.5203 | 0.5378 | $213.70M | +2.50% |
| 2024-02-13 | 0.5315 | 0.5338 | 0.5140 | 0.5247 | $209.57M | -1.28% |
| 2024-02-12 | 0.5262 | 0.5380 | 0.5143 | 0.5315 | $201.58M | +1.03% |
| 2024-02-11 | 0.5239 | 0.5360 | 0.5216 | 0.5261 | $115.83M | +0.42% |
| 2024-02-10 | 0.5262 | 0.5282 | 0.5186 | 0.5239 | $71.20M | -0.44% |
| 2024-02-09 | 0.5146 | 0.5282 | 0.5140 | 0.5262 | $199.00M | +2.23% |
| 2024-02-08 | 0.5138 | 0.5200 | 0.5101 | 0.5147 | $164.33M | +0.18% |
| 2024-02-07 | 0.5050 | 0.5155 | 0.4993 | 0.5138 | $170.07M | +1.74% |
| 2024-02-06 | 0.5069 | 0.5112 | 0.4981 | 0.5050 | $149.48M | -0.37% |
| 2024-02-05 | 0.5031 | 0.5143 | 0.4969 | 0.5069 | $160.20M | +0.74% |
| 2024-02-04 | 0.5187 | 0.5192 | 0.5003 | 0.5032 | $79.99M | -2.97% |
| 2024-02-03 | 0.5106 | 0.5270 | 0.5060 | 0.5186 | $139.27M | +1.59% |
| 2024-02-02 | 0.5057 | 0.5142 | 0.4987 | 0.5105 | $182.87M | +0.93% |
| 2024-02-01 | 0.5033 | 0.5107 | 0.4900 | 0.5058 | $169.14M | +0.50% |
| 2024-01-31 | 0.5106 | 0.5144 | 0.4853 | 0.5033 | $245.36M | -1.45% |
| 2024-01-30 | 0.5351 | 0.5393 | 0.5071 | 0.5107 | $287.97M | -4.58% |
| 2024-01-29 | 0.5242 | 0.5400 | 0.5193 | 0.5352 | $166.94M | +2.12% |
| 2024-01-28 | 0.5304 | 0.5355 | 0.5211 | 0.5241 | $70.56M | -1.17% |
| 2024-01-27 | 0.5322 | 0.5349 | 0.5262 | 0.5303 | $58.06M | -0.38% |
| 2024-01-26 | 0.5139 | 0.5368 | 0.5084 | 0.5323 | $179.94M | +3.60% |
| 2024-01-25 | 0.5182 | 0.5182 | 0.5037 | 0.5138 | $128.61M | -0.83% |
| 2024-01-24 | 0.5183 | 0.5194 | 0.5110 | 0.5181 | $131.99M | -0.04% |
| 2024-01-23 | 0.5275 | 0.5318 | 0.4962 | 0.5183 | $239.93M | -1.74% |
| 2024-01-22 | 0.5464 | 0.5497 | 0.5169 | 0.5275 | $181.52M | -3.46% |
| 2024-01-21 | 0.5534 | 0.5552 | 0.5451 | 0.5464 | $63.48M | -1.26% |
| 2024-01-20 | 0.5443 | 0.5551 | 0.5390 | 0.5534 | $104.04M | +1.67% |
| 2024-01-19 | 0.5520 | 0.5537 | 0.5216 | 0.5443 | $223.69M | -1.39% |
| 2024-01-18 | 0.5685 | 0.5690 | 0.5430 | 0.5520 | $160.21M | -2.90% |
| 2024-01-17 | 0.5758 | 0.5763 | 0.5611 | 0.5685 | $130.91M | -1.25% |
| 2024-01-16 | 0.5757 | 0.5797 | 0.5659 | 0.5757 | $143.80M | +0.00% |
| 2024-01-15 | 0.5763 | 0.5895 | 0.5687 | 0.5757 | $154.71M | -0.10% |
| 2024-01-14 | 0.5746 | 0.5932 | 0.5717 | 0.5763 | $109.24M | +0.28% |
| 2024-01-13 | 0.5699 | 0.5775 | 0.5630 | 0.5747 | $82.92M | +0.84% |
| 2024-01-12 | 0.6019 | 0.6035 | 0.5515 | 0.5699 | $271.31M | -5.32% |
| 2024-01-11 | 0.6008 | 0.6240 | 0.5856 | 0.6019 | $310.16M | +0.18% |
| 2024-01-10 | 0.5670 | 0.6150 | 0.5489 | 0.6008 | $326.12M | +5.98% |
| 2024-01-09 | 0.5776 | 0.5793 | 0.5531 | 0.5669 | $258.33M | -1.85% |
| 2024-01-08 | 0.5515 | 0.5821 | 0.5442 | 0.5776 | $294.68M | +4.73% |
| 2024-01-07 | 0.5680 | 0.5730 | 0.5454 | 0.5515 | $127.83M | -2.89% |
| 2024-01-06 | 0.5758 | 0.5758 | 0.5568 | 0.5679 | $94.64M | -1.35% |
| 2024-01-05 | 0.5868 | 0.5885 | 0.5530 | 0.5757 | $218.83M | -1.89% |
| 2024-01-04 | 0.5823 | 0.5938 | 0.5692 | 0.5868 | $223.52M | +0.77% |
| 2024-01-03 | 0.6245 | 0.6394 | 0.5000 | 0.5823 | $616.48M | -6.77% |
| 2024-01-02 | 0.6295 | 0.6405 | 0.6213 | 0.6246 | $233.87M | -0.76% |
| 2024-01-01 | 0.6155 | 0.6309 | 0.6083 | 0.6294 | $102.73M | +2.24% |
How to read it. Each row is one UTC day of Binance spot XRPUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 4 May 2018; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot XRPUSDT daily candles (public API), refreshed every few hours. Not financial advice.
XRP price history FAQ
What is XRP's all-time high?
3.661 on 18 Jul 2025 (the highest daily high of Binance spot XRPUSDT); the latest price is -65.17% from it.
Where does the price history of XRP come from?
From XRPUSDT daily candles on Binance spot, from 4 May 2018 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.