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, 2025
XRPUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | 1.878 | 1.884 | 1.812 | 1.842 | $108.12M | -1.88% |
| 2025-12-30 | 1.851 | 1.886 | 1.844 | 1.878 | $90.29M | +1.45% |
| 2025-12-29 | 1.865 | 1.918 | 1.845 | 1.851 | $132.15M | -0.78% |
| 2025-12-28 | 1.873 | 1.880 | 1.854 | 1.865 | $49.68M | -0.43% |
| 2025-12-27 | 1.844 | 1.879 | 1.842 | 1.873 | $57.87M | +1.62% |
| 2025-12-26 | 1.833 | 1.883 | 1.825 | 1.844 | $142.65M | +0.61% |
| 2025-12-25 | 1.863 | 1.889 | 1.829 | 1.833 | $86.05M | -1.62% |
| 2025-12-24 | 1.873 | 1.878 | 1.837 | 1.863 | $111.43M | -0.57% |
| 2025-12-23 | 1.904 | 1.910 | 1.863 | 1.873 | $146.78M | -1.62% |
| 2025-12-22 | 1.922 | 1.949 | 1.892 | 1.904 | $170.54M | -0.94% |
| 2025-12-21 | 1.933 | 1.950 | 1.895 | 1.922 | $101.76M | -0.58% |
| 2025-12-20 | 1.909 | 1.959 | 1.894 | 1.933 | $102.57M | +1.27% |
| 2025-12-19 | 1.808 | 1.921 | 1.771 | 1.909 | $268.67M | +5.62% |
| 2025-12-18 | 1.863 | 1.934 | 1.800 | 1.808 | $236.20M | -2.96% |
| 2025-12-17 | 1.930 | 1.987 | 1.847 | 1.863 | $213.34M | -3.47% |
| 2025-12-16 | 1.898 | 1.949 | 1.852 | 1.930 | $193.01M | +1.66% |
| 2025-12-15 | 1.978 | 2.014 | 1.869 | 1.898 | $224.01M | -4.06% |
| 2025-12-14 | 2.023 | 2.031 | 1.953 | 1.978 | $90.07M | -2.19% |
| 2025-12-13 | 2.007 | 2.048 | 2.007 | 2.023 | $89.65M | +0.76% |
| 2025-12-12 | 2.034 | 2.048 | 1.969 | 2.007 | $156.85M | -1.31% |
| 2025-12-11 | 2.042 | 2.057 | 1.977 | 2.034 | $251.50M | -0.38% |
| 2025-12-10 | 2.106 | 2.111 | 2.035 | 2.042 | $259.34M | -3.06% |
| 2025-12-09 | 2.072 | 2.178 | 2.042 | 2.106 | $240.32M | +1.63% |
| 2025-12-08 | 2.044 | 2.124 | 2.032 | 2.072 | $183.59M | +1.38% |
| 2025-12-07 | 2.031 | 2.111 | 1.989 | 2.044 | $171.44M | +0.65% |
| 2025-12-06 | 2.034 | 2.050 | 2.015 | 2.031 | $88.52M | -0.17% |
| 2025-12-05 | 2.096 | 2.113 | 2.013 | 2.034 | $196.42M | -2.94% |
| 2025-12-04 | 2.198 | 2.215 | 2.069 | 2.096 | $216.62M | -4.62% |
| 2025-12-03 | 2.153 | 2.219 | 2.141 | 2.198 | $243.43M | +2.06% |
| 2025-12-02 | 2.030 | 2.183 | 1.995 | 2.153 | $278.03M | +6.08% |
| 2025-12-01 | 2.155 | 2.161 | 1.984 | 2.030 | $355.37M | -5.81% |
| 2025-11-30 | 2.201 | 2.215 | 2.152 | 2.155 | $114.98M | -2.09% |
| 2025-11-29 | 2.179 | 2.223 | 2.167 | 2.201 | $125.38M | +0.98% |
| 2025-11-28 | 2.200 | 2.275 | 2.156 | 2.179 | $311.04M | -0.93% |
| 2025-11-27 | 2.223 | 2.235 | 2.173 | 2.200 | $182.42M | -1.05% |
| 2025-11-26 | 2.202 | 2.255 | 2.145 | 2.223 | $241.96M | +0.95% |
| 2025-11-25 | 2.228 | 2.265 | 2.148 | 2.202 | $341.97M | -1.13% |
| 2025-11-24 | 2.049 | 2.287 | 2.024 | 2.228 | $449.04M | +8.71% |
| 2025-11-23 | 1.951 | 2.085 | 1.950 | 2.049 | $277.92M | +5.03% |
| 2025-11-22 | 1.951 | 1.967 | 1.889 | 1.951 | $178.55M | +0.00% |
| 2025-11-21 | 2.000 | 2.031 | 1.821 | 1.951 | $674.48M | -2.45% |
| 2025-11-20 | 2.110 | 2.150 | 1.974 | 2.000 | $606.71M | -5.21% |
| 2025-11-19 | 2.217 | 2.220 | 2.024 | 2.110 | $499.12M | -4.84% |
| 2025-11-18 | 2.164 | 2.241 | 2.106 | 2.217 | $409.81M | +2.47% |
| 2025-11-17 | 2.215 | 2.308 | 2.115 | 2.164 | $472.21M | -2.31% |
| 2025-11-16 | 2.237 | 2.280 | 2.156 | 2.215 | $279.64M | -1.00% |
| 2025-11-15 | 2.244 | 2.303 | 2.211 | 2.237 | $191.01M | -0.32% |
| 2025-11-14 | 2.322 | 2.342 | 2.226 | 2.244 | $503.93M | -3.37% |
| 2025-11-13 | 2.388 | 2.526 | 2.276 | 2.322 | $648.16M | -2.74% |
| 2025-11-12 | 2.392 | 2.449 | 2.317 | 2.388 | $337.10M | -0.15% |
| 2025-11-11 | 2.526 | 2.570 | 2.379 | 2.392 | $311.86M | -5.32% |
| 2025-11-10 | 2.366 | 2.581 | 2.346 | 2.526 | $494.19M | +6.75% |
| 2025-11-09 | 2.286 | 2.395 | 2.239 | 2.366 | $198.28M | +3.49% |
| 2025-11-08 | 2.316 | 2.338 | 2.242 | 2.286 | $192.27M | -1.26% |
| 2025-11-07 | 2.213 | 2.373 | 2.154 | 2.315 | $401.22M | +4.63% |
| 2025-11-06 | 2.343 | 2.416 | 2.180 | 2.213 | $393.70M | -5.56% |
| 2025-11-05 | 2.205 | 2.377 | 2.102 | 2.343 | $468.29M | +6.25% |
| 2025-11-04 | 2.309 | 2.365 | 2.067 | 2.205 | $771.45M | -4.52% |
| 2025-11-03 | 2.527 | 2.532 | 2.263 | 2.310 | $414.20M | -8.59% |
| 2025-11-02 | 2.505 | 2.555 | 2.478 | 2.527 | $129.68M | +0.85% |
| 2025-11-01 | 2.510 | 2.523 | 2.476 | 2.505 | $103.93M | -0.18% |
| 2025-10-31 | 2.439 | 2.555 | 2.431 | 2.510 | $289.08M | +2.89% |
| 2025-10-30 | 2.550 | 2.594 | 2.377 | 2.439 | $377.16M | -4.35% |
| 2025-10-29 | 2.603 | 2.664 | 2.537 | 2.550 | $333.62M | -2.04% |
| 2025-10-28 | 2.634 | 2.689 | 2.567 | 2.603 | $325.74M | -1.16% |
| 2025-10-27 | 2.646 | 2.697 | 2.601 | 2.634 | $301.82M | -0.46% |
| 2025-10-26 | 2.596 | 2.662 | 2.592 | 2.646 | $220.15M | +1.93% |
| 2025-10-25 | 2.510 | 2.654 | 2.502 | 2.596 | $246.95M | +3.41% |
| 2025-10-24 | 2.395 | 2.516 | 2.386 | 2.510 | $276.77M | +4.83% |
| 2025-10-23 | 2.365 | 2.426 | 2.362 | 2.395 | $202.21M | +1.27% |
| 2025-10-22 | 2.422 | 2.438 | 2.325 | 2.365 | $314.64M | -2.37% |
| 2025-10-21 | 2.495 | 2.532 | 2.401 | 2.422 | $349.45M | -2.91% |
| 2025-10-20 | 2.391 | 2.553 | 2.355 | 2.495 | $325.04M | +4.35% |
| 2025-10-19 | 2.360 | 2.420 | 2.318 | 2.391 | $204.75M | +1.32% |
| 2025-10-18 | 2.294 | 2.392 | 2.289 | 2.360 | $164.70M | +2.88% |
| 2025-10-17 | 2.328 | 2.400 | 2.190 | 2.294 | $533.05M | -1.48% |
| 2025-10-16 | 2.411 | 2.466 | 2.283 | 2.328 | $467.21M | -3.44% |
| 2025-10-15 | 2.503 | 2.547 | 2.375 | 2.411 | $363.91M | -3.69% |
| 2025-10-14 | 2.605 | 2.621 | 2.389 | 2.503 | $587.76M | -3.91% |
| 2025-10-13 | 2.528 | 2.646 | 2.513 | 2.605 | $558.25M | +3.05% |
| 2025-10-12 | 2.382 | 2.584 | 2.312 | 2.528 | $607.24M | +6.14% |
| 2025-10-11 | 2.370 | 2.506 | 2.300 | 2.382 | $909.77M | +0.49% |
| 2025-10-10 | 2.802 | 2.837 | 1.254 | 2.370 | $1.42B | -15.41% |
| 2025-10-09 | 2.880 | 2.880 | 2.771 | 2.802 | $310.38M | -2.69% |
| 2025-10-08 | 2.852 | 2.925 | 2.830 | 2.880 | $247.52M | +0.97% |
| 2025-10-07 | 2.988 | 3.001 | 2.849 | 2.852 | $443.92M | -4.56% |
| 2025-10-06 | 2.970 | 3.051 | 2.955 | 2.988 | $352.10M | +0.63% |
| 2025-10-05 | 2.969 | 3.072 | 2.947 | 2.970 | $318.25M | +0.04% |
| 2025-10-04 | 3.040 | 3.052 | 2.939 | 2.969 | $207.32M | -2.36% |
| 2025-10-03 | 3.039 | 3.095 | 3.004 | 3.040 | $382.28M | +0.04% |
| 2025-10-02 | 2.949 | 3.100 | 2.940 | 3.039 | $442.32M | +3.07% |
| 2025-10-01 | 2.847 | 2.962 | 2.814 | 2.949 | $396.81M | +3.57% |
| 2025-09-30 | 2.880 | 2.908 | 2.813 | 2.847 | $286.48M | -1.16% |
| 2025-09-29 | 2.868 | 2.929 | 2.845 | 2.880 | $335.49M | +0.44% |
| 2025-09-28 | 2.805 | 2.868 | 2.766 | 2.867 | $185.00M | +2.24% |
| 2025-09-27 | 2.784 | 2.829 | 2.762 | 2.805 | $124.61M | +0.76% |
| 2025-09-26 | 2.744 | 2.809 | 2.698 | 2.784 | $448.12M | +1.46% |
| 2025-09-25 | 2.926 | 2.945 | 2.724 | 2.744 | $553.09M | -6.23% |
| 2025-09-24 | 2.825 | 2.995 | 2.788 | 2.926 | $363.50M | +3.58% |
| 2025-09-23 | 2.853 | 2.896 | 2.799 | 2.825 | $286.85M | -0.98% |
| 2025-09-22 | 2.970 | 2.975 | 2.697 | 2.853 | $649.50M | -3.96% |
| 2025-09-21 | 2.975 | 3.014 | 2.952 | 2.970 | $136.20M | -0.16% |
| 2025-09-20 | 2.990 | 3.009 | 2.965 | 2.975 | $187.15M | -0.50% |
| 2025-09-19 | 3.074 | 3.094 | 2.978 | 2.990 | $280.65M | -2.71% |
| 2025-09-18 | 3.084 | 3.140 | 3.056 | 3.074 | $375.57M | -0.34% |
| 2025-09-17 | 3.038 | 3.108 | 2.981 | 3.084 | $402.04M | +1.53% |
| 2025-09-16 | 2.997 | 3.059 | 2.964 | 3.038 | $232.30M | +1.36% |
| 2025-09-15 | 3.028 | 3.067 | 2.953 | 2.997 | $365.72M | -1.02% |
| 2025-09-14 | 3.119 | 3.127 | 3.010 | 3.028 | $264.81M | -2.93% |
| 2025-09-13 | 3.105 | 3.186 | 3.089 | 3.119 | $353.63M | +0.45% |
| 2025-09-12 | 3.040 | 3.138 | 3.018 | 3.105 | $399.73M | +2.16% |
| 2025-09-11 | 2.983 | 3.049 | 2.951 | 3.040 | $346.20M | +1.89% |
| 2025-09-10 | 2.947 | 3.024 | 2.936 | 2.983 | $254.60M | +1.22% |
| 2025-09-09 | 2.970 | 3.037 | 2.934 | 2.947 | $348.47M | -0.75% |
| 2025-09-08 | 2.877 | 2.996 | 2.863 | 2.970 | $357.10M | +3.22% |
| 2025-09-07 | 2.810 | 2.929 | 2.809 | 2.877 | $237.85M | +2.39% |
| 2025-09-06 | 2.815 | 2.829 | 2.793 | 2.810 | $88.18M | -0.17% |
| 2025-09-05 | 2.795 | 2.885 | 2.778 | 2.815 | $342.90M | +0.72% |
| 2025-09-04 | 2.844 | 2.863 | 2.784 | 2.795 | $267.17M | -1.75% |
| 2025-09-03 | 2.862 | 2.887 | 2.811 | 2.844 | $275.71M | -0.62% |
| 2025-09-02 | 2.759 | 2.864 | 2.748 | 2.862 | $378.13M | +3.74% |
| 2025-09-01 | 2.776 | 2.839 | 2.697 | 2.759 | $496.21M | -0.61% |
| 2025-08-31 | 2.818 | 2.869 | 2.771 | 2.776 | $159.22M | -1.50% |
| 2025-08-30 | 2.820 | 2.835 | 2.760 | 2.818 | $191.31M | -0.05% |
| 2025-08-29 | 2.966 | 2.977 | 2.773 | 2.820 | $484.93M | -4.96% |
| 2025-08-28 | 2.969 | 3.026 | 2.943 | 2.966 | $330.93M | -0.08% |
| 2025-08-27 | 3.012 | 3.045 | 2.962 | 2.969 | $373.24M | -1.44% |
| 2025-08-26 | 2.858 | 3.082 | 2.846 | 3.012 | $473.68M | +5.38% |
| 2025-08-25 | 3.026 | 3.054 | 2.822 | 2.858 | $516.65M | -5.53% |
| 2025-08-24 | 3.049 | 3.128 | 2.987 | 3.026 | $478.63M | -0.74% |
| 2025-08-23 | 3.075 | 3.076 | 2.970 | 3.049 | $312.85M | -0.84% |
| 2025-08-22 | 2.852 | 3.106 | 2.783 | 3.074 | $756.68M | +7.80% |
| 2025-08-21 | 2.951 | 2.959 | 2.842 | 2.852 | $265.38M | -3.36% |
| 2025-08-20 | 2.861 | 2.990 | 2.818 | 2.951 | $443.14M | +3.16% |
| 2025-08-19 | 3.062 | 3.081 | 2.849 | 2.861 | $441.81M | -6.56% |
| 2025-08-18 | 3.088 | 3.097 | 2.940 | 3.062 | $491.58M | -0.85% |
| 2025-08-17 | 3.106 | 3.147 | 3.077 | 3.088 | $207.69M | -0.57% |
| 2025-08-16 | 3.078 | 3.156 | 3.071 | 3.106 | $200.97M | +0.90% |
| 2025-08-15 | 3.079 | 3.143 | 3.002 | 3.078 | $416.17M | -0.04% |
| 2025-08-14 | 3.274 | 3.351 | 2.991 | 3.079 | $957.15M | -5.96% |
| 2025-08-13 | 3.268 | 3.335 | 3.203 | 3.274 | $631.10M | +0.21% |
| 2025-08-12 | 3.130 | 3.307 | 3.104 | 3.268 | $495.63M | +4.41% |
| 2025-08-11 | 3.187 | 3.334 | 3.118 | 3.130 | $720.82M | -1.80% |
| 2025-08-10 | 3.226 | 3.280 | 3.152 | 3.187 | $394.43M | -1.21% |
| 2025-08-09 | 3.286 | 3.348 | 3.208 | 3.226 | $429.96M | -1.83% |
| 2025-08-08 | 3.320 | 3.382 | 3.205 | 3.286 | $906.09M | -1.02% |
| 2025-08-07 | 2.991 | 3.334 | 2.964 | 3.320 | $664.68M | +11.00% |
| 2025-08-06 | 2.962 | 3.019 | 2.901 | 2.991 | $338.34M | +0.96% |
| 2025-08-05 | 3.071 | 3.107 | 2.916 | 2.962 | $434.22M | -3.56% |
| 2025-08-04 | 2.948 | 3.090 | 2.931 | 3.072 | $497.89M | +4.19% |
| 2025-08-03 | 2.769 | 2.962 | 2.728 | 2.948 | $428.64M | +6.45% |
| 2025-08-02 | 2.961 | 3.021 | 2.739 | 2.769 | $517.12M | -6.48% |
| 2025-08-01 | 3.022 | 3.059 | 2.892 | 2.961 | $776.84M | -2.02% |
| 2025-07-31 | 3.097 | 3.178 | 3.011 | 3.022 | $420.10M | -2.40% |
| 2025-07-30 | 3.128 | 3.162 | 3.001 | 3.097 | $537.36M | -1.00% |
| 2025-07-29 | 3.123 | 3.186 | 3.053 | 3.128 | $492.23M | +0.14% |
| 2025-07-28 | 3.239 | 3.331 | 3.107 | 3.123 | $712.79M | -3.56% |
| 2025-07-27 | 3.166 | 3.252 | 3.156 | 3.239 | $417.73M | +2.30% |
| 2025-07-26 | 3.142 | 3.218 | 3.109 | 3.166 | $307.36M | +0.76% |
| 2025-07-25 | 3.145 | 3.162 | 2.998 | 3.142 | $722.76M | -0.10% |
| 2025-07-24 | 3.184 | 3.265 | 2.955 | 3.145 | $1.15B | -1.21% |
| 2025-07-23 | 3.550 | 3.552 | 3.020 | 3.184 | $1.46B | -10.33% |
| 2025-07-22 | 3.549 | 3.579 | 3.422 | 3.550 | $870.98M | +0.03% |
| 2025-07-21 | 3.454 | 3.650 | 3.408 | 3.550 | $921.98M | +2.76% |
| 2025-07-20 | 3.424 | 3.558 | 3.386 | 3.454 | $980.89M | +0.86% |
| 2025-07-19 | 3.414 | 3.486 | 3.355 | 3.424 | $703.15M | +0.32% |
| 2025-07-18 | 3.481 | 3.661 | 3.344 | 3.413 | $2.13B | -1.95% |
| 2025-07-17 | 3.038 | 3.550 | 2.987 | 3.481 | $2.13B | +14.60% |
| 2025-07-16 | 2.919 | 3.100 | 2.877 | 3.038 | $816.22M | +4.08% |
| 2025-07-15 | 2.958 | 2.958 | 2.804 | 2.919 | $876.14M | -1.33% |
| 2025-07-14 | 2.836 | 3.035 | 2.821 | 2.958 | $1.31B | +4.31% |
| 2025-07-13 | 2.740 | 2.895 | 2.723 | 2.836 | $734.32M | +3.53% |
| 2025-07-12 | 2.732 | 2.848 | 2.663 | 2.740 | $942.43M | +0.27% |
| 2025-07-11 | 2.547 | 2.975 | 2.512 | 2.732 | $1.69B | +7.27% |
| 2025-07-10 | 2.404 | 2.568 | 2.393 | 2.547 | $518.12M | +5.96% |
| 2025-07-09 | 2.311 | 2.429 | 2.297 | 2.404 | $430.70M | +4.02% |
| 2025-07-08 | 2.271 | 2.322 | 2.248 | 2.311 | $243.27M | +1.76% |
| 2025-07-07 | 2.271 | 2.354 | 2.255 | 2.271 | $406.52M | -0.00% |
| 2025-07-06 | 2.218 | 2.290 | 2.209 | 2.271 | $208.52M | +2.39% |
| 2025-07-05 | 2.220 | 2.234 | 2.201 | 2.218 | $75.53M | -0.12% |
| 2025-07-04 | 2.257 | 2.268 | 2.196 | 2.220 | $161.03M | -1.61% |
| 2025-07-03 | 2.233 | 2.313 | 2.224 | 2.257 | $337.55M | +1.04% |
| 2025-07-02 | 2.172 | 2.292 | 2.157 | 2.234 | $332.39M | +2.84% |
| 2025-07-01 | 2.236 | 2.254 | 2.147 | 2.172 | $271.75M | -2.87% |
| 2025-06-30 | 2.206 | 2.327 | 2.165 | 2.236 | $339.17M | +1.36% |
| 2025-06-29 | 2.186 | 2.220 | 2.175 | 2.206 | $101.17M | +0.95% |
| 2025-06-28 | 2.142 | 2.208 | 2.134 | 2.185 | $153.00M | +2.03% |
| 2025-06-27 | 2.105 | 2.156 | 2.067 | 2.142 | $253.35M | +1.73% |
| 2025-06-26 | 2.186 | 2.213 | 2.096 | 2.105 | $258.88M | -3.68% |
| 2025-06-25 | 2.190 | 2.230 | 2.170 | 2.186 | $200.69M | -0.18% |
| 2025-06-24 | 2.158 | 2.216 | 2.132 | 2.190 | $286.25M | +1.45% |
| 2025-06-23 | 2.017 | 2.171 | 1.962 | 2.158 | $358.87M | +7.00% |
| 2025-06-22 | 2.063 | 2.090 | 1.908 | 2.017 | $410.01M | -2.23% |
| 2025-06-21 | 2.119 | 2.145 | 2.000 | 2.063 | $184.16M | -2.65% |
| 2025-06-20 | 2.165 | 2.180 | 2.085 | 2.119 | $208.78M | -2.10% |
| 2025-06-19 | 2.170 | 2.186 | 2.144 | 2.165 | $121.40M | -0.26% |
| 2025-06-18 | 2.159 | 2.181 | 2.118 | 2.171 | $206.44M | +0.53% |
| 2025-06-17 | 2.238 | 2.257 | 2.142 | 2.159 | $321.49M | -3.53% |
| 2025-06-16 | 2.166 | 2.337 | 2.151 | 2.238 | $409.15M | +3.35% |
| 2025-06-15 | 2.139 | 2.176 | 2.138 | 2.166 | $100.55M | +1.22% |
| 2025-06-14 | 2.147 | 2.180 | 2.109 | 2.139 | $145.44M | -0.36% |
| 2025-06-13 | 2.190 | 2.192 | 2.083 | 2.147 | $365.83M | -1.95% |
| 2025-06-12 | 2.270 | 2.273 | 2.171 | 2.190 | $219.06M | -3.55% |
| 2025-06-11 | 2.307 | 2.338 | 2.252 | 2.270 | $273.75M | -1.60% |
| 2025-06-10 | 2.321 | 2.328 | 2.260 | 2.307 | $275.08M | -0.59% |
| 2025-06-09 | 2.267 | 2.329 | 2.222 | 2.321 | $292.15M | +2.39% |
| 2025-06-08 | 2.177 | 2.299 | 2.166 | 2.267 | $260.49M | +4.14% |
| 2025-06-07 | 2.160 | 2.191 | 2.147 | 2.177 | $88.27M | +0.79% |
| 2025-06-06 | 2.094 | 2.190 | 2.081 | 2.160 | $198.55M | +3.16% |
| 2025-06-05 | 2.201 | 2.227 | 2.059 | 2.094 | $325.81M | -4.88% |
| 2025-06-04 | 2.244 | 2.266 | 2.195 | 2.201 | $185.50M | -1.95% |
| 2025-06-03 | 2.196 | 2.282 | 2.184 | 2.245 | $245.37M | +2.19% |
| 2025-06-02 | 2.179 | 2.204 | 2.136 | 2.196 | $208.84M | +0.79% |
| 2025-06-01 | 2.174 | 2.188 | 2.123 | 2.179 | $135.73M | +0.25% |
| 2025-05-31 | 2.140 | 2.207 | 2.079 | 2.174 | $234.33M | +1.59% |
| 2025-05-30 | 2.244 | 2.252 | 2.130 | 2.140 | $421.03M | -4.65% |
| 2025-05-29 | 2.274 | 2.312 | 2.238 | 2.244 | $226.23M | -1.32% |
| 2025-05-28 | 2.317 | 2.323 | 2.227 | 2.274 | $227.26M | -1.84% |
| 2025-05-27 | 2.310 | 2.354 | 2.267 | 2.317 | $217.70M | +0.28% |
| 2025-05-26 | 2.342 | 2.359 | 2.296 | 2.310 | $175.23M | -1.34% |
| 2025-05-25 | 2.330 | 2.345 | 2.266 | 2.342 | $187.63M | +0.49% |
| 2025-05-24 | 2.296 | 2.360 | 2.286 | 2.330 | $118.58M | +1.47% |
| 2025-05-23 | 2.431 | 2.480 | 2.284 | 2.297 | $471.54M | -5.53% |
| 2025-05-22 | 2.395 | 2.455 | 2.388 | 2.431 | $350.76M | +1.50% |
| 2025-05-21 | 2.357 | 2.429 | 2.331 | 2.395 | $415.54M | +1.64% |
| 2025-05-20 | 2.380 | 2.409 | 2.314 | 2.357 | $321.34M | -1.00% |
| 2025-05-19 | 2.428 | 2.441 | 2.283 | 2.380 | $381.98M | -1.96% |
| 2025-05-18 | 2.353 | 2.450 | 2.332 | 2.428 | $263.27M | +3.18% |
| 2025-05-17 | 2.380 | 2.389 | 2.298 | 2.353 | $247.84M | -1.12% |
| 2025-05-16 | 2.386 | 2.440 | 2.347 | 2.380 | $329.04M | -0.24% |
| 2025-05-15 | 2.550 | 2.572 | 2.353 | 2.386 | $515.14M | -6.46% |
| 2025-05-14 | 2.583 | 2.652 | 2.519 | 2.550 | $551.93M | -1.26% |
| 2025-05-13 | 2.544 | 2.605 | 2.421 | 2.583 | $582.51M | +1.53% |
| 2025-05-12 | 2.367 | 2.655 | 2.352 | 2.544 | $1.28B | +7.47% |
| 2025-05-11 | 2.471 | 2.484 | 2.328 | 2.367 | $387.74M | -4.21% |
| 2025-05-10 | 2.344 | 2.477 | 2.336 | 2.471 | $417.54M | +5.43% |
| 2025-05-09 | 2.327 | 2.429 | 2.284 | 2.344 | $637.20M | +0.72% |
| 2025-05-08 | 2.126 | 2.330 | 2.118 | 2.327 | $492.15M | +9.44% |
| 2025-05-07 | 2.155 | 2.172 | 2.104 | 2.127 | $195.82M | -1.32% |
| 2025-05-06 | 2.131 | 2.159 | 2.078 | 2.155 | $232.50M | +1.15% |
| 2025-05-05 | 2.156 | 2.200 | 2.107 | 2.131 | $278.06M | -1.18% |
| 2025-05-04 | 2.187 | 2.219 | 2.151 | 2.156 | $128.38M | -1.43% |
| 2025-05-03 | 2.209 | 2.220 | 2.176 | 2.187 | $106.72M | -1.00% |
| 2025-05-02 | 2.212 | 2.241 | 2.192 | 2.209 | $187.93M | -0.14% |
| 2025-05-01 | 2.191 | 2.257 | 2.187 | 2.212 | $214.86M | +0.98% |
| 2025-04-30 | 2.238 | 2.259 | 2.123 | 2.191 | $371.18M | -2.11% |
| 2025-04-29 | 2.295 | 2.315 | 2.222 | 2.238 | $248.31M | -2.48% |
| 2025-04-28 | 2.252 | 2.363 | 2.218 | 2.295 | $432.93M | +1.90% |
| 2025-04-27 | 2.191 | 2.295 | 2.158 | 2.252 | $394.17M | +2.77% |
| 2025-04-26 | 2.181 | 2.248 | 2.180 | 2.191 | $197.71M | +0.46% |
| 2025-04-25 | 2.205 | 2.219 | 2.163 | 2.181 | $294.14M | -1.07% |
| 2025-04-24 | 2.218 | 2.235 | 2.117 | 2.205 | $403.91M | -0.61% |
| 2025-04-23 | 2.214 | 2.301 | 2.190 | 2.218 | $494.09M | +0.20% |
| 2025-04-22 | 2.086 | 2.250 | 2.064 | 2.214 | $463.87M | +6.16% |
| 2025-04-21 | 2.079 | 2.141 | 2.059 | 2.086 | $279.14M | +0.33% |
| 2025-04-20 | 2.088 | 2.095 | 2.039 | 2.079 | $159.81M | -0.43% |
| 2025-04-19 | 2.062 | 2.098 | 2.059 | 2.088 | $104.49M | +1.25% |
| 2025-04-18 | 2.067 | 2.090 | 2.043 | 2.062 | $150.53M | -0.26% |
| 2025-04-17 | 2.083 | 2.115 | 2.052 | 2.067 | $215.19M | -0.77% |
| 2025-04-16 | 2.084 | 2.130 | 2.035 | 2.083 | $318.04M | -0.04% |
| 2025-04-15 | 2.128 | 2.185 | 2.084 | 2.084 | $280.93M | -2.04% |
| 2025-04-14 | 2.120 | 2.180 | 2.104 | 2.127 | $296.79M | +0.37% |
| 2025-04-13 | 2.160 | 2.248 | 2.080 | 2.120 | $419.02M | -1.86% |
| 2025-04-12 | 2.022 | 2.186 | 2.003 | 2.160 | $341.79M | +6.79% |
| 2025-04-11 | 1.966 | 2.065 | 1.948 | 2.022 | $352.46M | +2.88% |
| 2025-04-10 | 2.053 | 2.057 | 1.922 | 1.966 | $446.58M | -4.24% |
| 2025-04-09 | 1.796 | 2.090 | 1.722 | 2.053 | $983.26M | +14.28% |
| 2025-04-08 | 1.899 | 1.975 | 1.777 | 1.796 | $622.94M | -5.39% |
| 2025-04-07 | 1.922 | 2.011 | 1.613 | 1.899 | $1.56B | -1.20% |
| 2025-04-06 | 2.144 | 2.159 | 1.863 | 1.922 | $494.40M | -10.37% |
| 2025-04-05 | 2.130 | 2.176 | 2.114 | 2.144 | $168.93M | +0.66% |
| 2025-04-04 | 2.065 | 2.163 | 2.016 | 2.130 | $522.05M | +3.17% |
| 2025-04-03 | 2.024 | 2.082 | 1.960 | 2.065 | $574.58M | +2.03% |
| 2025-04-02 | 2.139 | 2.233 | 1.984 | 2.024 | $661.28M | -5.38% |
| 2025-04-01 | 2.090 | 2.200 | 2.065 | 2.139 | $440.37M | +2.34% |
| 2025-03-31 | 2.137 | 2.142 | 2.024 | 2.090 | $470.48M | -2.20% |
| 2025-03-30 | 2.135 | 2.214 | 2.108 | 2.137 | $309.56M | +0.08% |
| 2025-03-29 | 2.207 | 2.227 | 2.061 | 2.135 | $399.57M | -3.27% |
| 2025-03-28 | 2.341 | 2.343 | 2.154 | 2.207 | $470.52M | -5.71% |
| 2025-03-27 | 2.349 | 2.390 | 2.302 | 2.341 | $286.52M | -0.36% |
| 2025-03-26 | 2.449 | 2.479 | 2.328 | 2.349 | $340.47M | -4.07% |
| 2025-03-25 | 2.450 | 2.478 | 2.407 | 2.449 | $262.05M | -0.04% |
| 2025-03-24 | 2.439 | 2.504 | 2.413 | 2.450 | $345.47M | +0.44% |
| 2025-03-23 | 2.371 | 2.441 | 2.365 | 2.439 | $197.38M | +2.88% |
| 2025-03-22 | 2.381 | 2.417 | 2.359 | 2.371 | $164.94M | -0.41% |
| 2025-03-21 | 2.436 | 2.467 | 2.356 | 2.381 | $343.55M | -2.27% |
| 2025-03-20 | 2.547 | 2.564 | 2.389 | 2.436 | $556.99M | -4.35% |
| 2025-03-19 | 2.285 | 2.590 | 2.265 | 2.547 | $1.15B | +11.46% |
| 2025-03-18 | 2.338 | 2.340 | 2.223 | 2.285 | $373.80M | -2.27% |
| 2025-03-17 | 2.294 | 2.379 | 2.292 | 2.338 | $313.59M | +1.94% |
| 2025-03-16 | 2.391 | 2.411 | 2.268 | 2.294 | $353.91M | -4.07% |
| 2025-03-15 | 2.356 | 2.475 | 2.353 | 2.391 | $362.46M | +1.47% |
| 2025-03-14 | 2.253 | 2.389 | 2.237 | 2.356 | $457.78M | +4.60% |
| 2025-03-13 | 2.240 | 2.347 | 2.214 | 2.253 | $553.75M | +0.58% |
| 2025-03-12 | 2.171 | 2.277 | 2.133 | 2.240 | $612.13M | +3.16% |
| 2025-03-11 | 2.022 | 2.214 | 1.900 | 2.171 | $797.54M | +7.40% |
| 2025-03-10 | 2.139 | 2.261 | 1.992 | 2.022 | $829.51M | -5.48% |
| 2025-03-09 | 2.326 | 2.351 | 2.083 | 2.139 | $608.12M | -8.06% |
| 2025-03-08 | 2.385 | 2.411 | 2.301 | 2.326 | $279.50M | -2.49% |
| 2025-03-07 | 2.600 | 2.622 | 2.344 | 2.385 | $1.12B | -8.25% |
| 2025-03-06 | 2.500 | 2.646 | 2.471 | 2.600 | $755.13M | +4.01% |
| 2025-03-05 | 2.454 | 2.541 | 2.408 | 2.500 | $631.18M | +1.85% |
| 2025-03-04 | 2.387 | 2.539 | 2.212 | 2.454 | $1.36B | +2.81% |
| 2025-03-03 | 2.939 | 2.968 | 2.298 | 2.387 | $2.00B | -18.79% |
| 2025-03-02 | 2.192 | 2.999 | 2.174 | 2.940 | $2.16B | +34.13% |
| 2025-03-01 | 2.145 | 2.220 | 2.121 | 2.192 | $316.21M | +2.16% |
| 2025-02-28 | 2.199 | 2.202 | 1.951 | 2.145 | $957.87M | -2.42% |
| 2025-02-27 | 2.198 | 2.258 | 2.145 | 2.199 | $505.96M | +0.01% |
| 2025-02-26 | 2.322 | 2.331 | 2.151 | 2.198 | $817.89M | -5.34% |
| 2025-02-25 | 2.278 | 2.366 | 2.064 | 2.322 | $1.69B | +1.93% |
| 2025-02-24 | 2.576 | 2.609 | 2.234 | 2.278 | $849.04M | -11.57% |
| 2025-02-23 | 2.574 | 2.602 | 2.520 | 2.576 | $234.02M | +0.09% |
| 2025-02-22 | 2.572 | 2.610 | 2.550 | 2.574 | $238.84M | +0.07% |
| 2025-02-21 | 2.688 | 2.716 | 2.508 | 2.572 | $674.79M | -4.30% |
| 2025-02-20 | 2.738 | 2.749 | 2.667 | 2.688 | $435.62M | -1.83% |
| 2025-02-19 | 2.563 | 2.747 | 2.512 | 2.738 | $545.03M | +6.83% |
| 2025-02-18 | 2.660 | 2.670 | 2.469 | 2.563 | $582.47M | -3.65% |
| 2025-02-17 | 2.728 | 2.765 | 2.607 | 2.660 | $569.18M | -2.51% |
| 2025-02-16 | 2.762 | 2.805 | 2.688 | 2.728 | $364.12M | -1.22% |
| 2025-02-15 | 2.738 | 2.833 | 2.713 | 2.762 | $512.01M | +0.86% |
| 2025-02-14 | 2.560 | 2.836 | 2.530 | 2.738 | $1.10B | +6.97% |
| 2025-02-13 | 2.473 | 2.606 | 2.415 | 2.560 | $527.32M | +3.50% |
| 2025-02-12 | 2.413 | 2.496 | 2.332 | 2.473 | $549.25M | +2.50% |
| 2025-02-11 | 2.424 | 2.529 | 2.371 | 2.413 | $610.14M | -0.44% |
| 2025-02-10 | 2.393 | 2.473 | 2.324 | 2.424 | $498.99M | +1.29% |
| 2025-02-09 | 2.419 | 2.508 | 2.311 | 2.393 | $493.23M | -1.08% |
| 2025-02-08 | 2.397 | 2.437 | 2.351 | 2.419 | $371.55M | +0.93% |
| 2025-02-07 | 2.325 | 2.542 | 2.265 | 2.397 | $1.08B | +3.09% |
| 2025-02-06 | 2.381 | 2.470 | 2.277 | 2.325 | $765.67M | -2.35% |
| 2025-02-05 | 2.527 | 2.569 | 2.338 | 2.381 | $835.67M | -5.79% |
| 2025-02-04 | 2.700 | 2.787 | 2.421 | 2.527 | $1.61B | -6.40% |
| 2025-02-03 | 2.580 | 2.781 | 1.771 | 2.700 | $4.36B | +4.66% |
| 2025-02-02 | 2.878 | 2.956 | 2.460 | 2.580 | $1.83B | -10.35% |
| 2025-02-01 | 3.036 | 3.073 | 2.828 | 2.878 | $514.19M | -5.21% |
| 2025-01-31 | 3.128 | 3.133 | 3.003 | 3.036 | $498.27M | -2.93% |
| 2025-01-30 | 3.068 | 3.154 | 3.047 | 3.128 | $539.41M | +1.93% |
| 2025-01-29 | 3.057 | 3.136 | 2.967 | 3.068 | $781.73M | +0.36% |
| 2025-01-28 | 3.055 | 3.214 | 3.006 | 3.057 | $1.15B | +0.07% |
| 2025-01-27 | 3.022 | 3.059 | 2.656 | 3.055 | $1.90B | +1.09% |
| 2025-01-26 | 3.108 | 3.144 | 3.011 | 3.022 | $399.93M | -2.76% |
| 2025-01-25 | 3.101 | 3.145 | 3.078 | 3.108 | $310.07M | +0.23% |
| 2025-01-24 | 3.119 | 3.203 | 3.055 | 3.101 | $731.33M | -0.59% |
| 2025-01-23 | 3.180 | 3.187 | 3.037 | 3.119 | $951.86M | -1.91% |
| 2025-01-22 | 3.174 | 3.285 | 3.124 | 3.180 | $933.01M | +0.20% |
| 2025-01-21 | 3.105 | 3.246 | 3.012 | 3.174 | $1.18B | +2.21% |
| 2025-01-20 | 2.959 | 3.369 | 2.909 | 3.105 | $2.66B | +4.95% |
| 2025-01-19 | 3.270 | 3.293 | 2.828 | 2.959 | $2.06B | -9.51% |
| 2025-01-18 | 3.292 | 3.300 | 3.058 | 3.270 | $1.46B | -0.68% |
| 2025-01-17 | 3.245 | 3.354 | 3.176 | 3.292 | $1.73B | +1.45% |
| 2025-01-16 | 3.143 | 3.400 | 2.923 | 3.245 | $3.55B | +3.25% |
| 2025-01-15 | 2.667 | 3.200 | 2.649 | 3.143 | $3.08B | +17.83% |
| 2025-01-14 | 2.523 | 2.700 | 2.513 | 2.667 | $1.03B | +5.71% |
| 2025-01-13 | 2.505 | 2.563 | 2.330 | 2.523 | $1.26B | +0.74% |
| 2025-01-12 | 2.576 | 2.583 | 2.470 | 2.505 | $561.79M | -2.79% |
| 2025-01-11 | 2.341 | 2.604 | 2.325 | 2.576 | $860.28M | +10.04% |
| 2025-01-10 | 2.272 | 2.370 | 2.247 | 2.341 | $570.87M | +3.05% |
| 2025-01-09 | 2.373 | 2.396 | 2.235 | 2.272 | $679.79M | -4.25% |
| 2025-01-08 | 2.271 | 2.399 | 2.200 | 2.373 | $926.47M | +4.49% |
| 2025-01-07 | 2.420 | 2.468 | 2.257 | 2.271 | $806.35M | -6.15% |
| 2025-01-06 | 2.399 | 2.458 | 2.367 | 2.420 | $468.86M | +0.86% |
| 2025-01-05 | 2.420 | 2.429 | 2.327 | 2.399 | $370.02M | -0.86% |
| 2025-01-04 | 2.455 | 2.509 | 2.400 | 2.420 | $440.31M | -1.41% |
| 2025-01-03 | 2.402 | 2.480 | 2.397 | 2.455 | $569.42M | +2.18% |
| 2025-01-02 | 2.333 | 2.452 | 2.330 | 2.402 | $865.95M | +2.98% |
| 2025-01-01 | 2.084 | 2.354 | 2.081 | 2.333 | $760.83M | +11.96% |
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.