Market Cap $3.16T
1.9%
Volume 24h $205.80B
BTC % 54.56%
0.09%
ETH % 10.76%
-0.09%
Coins
33.690
+2
Exchanges
885
Last update
15 Seconds ago
Ripple (XRP) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-22 2025 | $1.9498 | $1.8938 | $1.9607 | $1.9497 | $3,116,022,869 | $117,492,456,467 |
| Nov-21 2025 | $1.9503 | $1.8380 | $2.0225 | $2.0015 | $9,207,721,098 | $117,523,485,426 |
| Nov-20 2025 | $1.9993 | $1.9787 | $2.1462 | $2.1071 | $6,612,815,262 | $120,477,039,879 |
| Nov-19 2025 | $2.1079 | $2.0284 | $2.2158 | $2.2158 | $6,143,645,765 | $126,852,481,119 |
| Nov-18 2025 | $2.2164 | $2.1155 | $2.2368 | $2.1604 | $5,793,233,516 | $133,385,526,022 |
| Nov-17 2025 | $2.1620 | $2.1219 | $2.2880 | $2.2149 | $6,067,769,315 | $130,109,110,886 |
| Nov-16 2025 | $2.2167 | $2.1612 | $2.2759 | $2.2358 | $4,217,680,951 | $133,402,601,141 |
| Nov-15 2025 | $2.2351 | $2.2201 | $2.2969 | $2.2438 | $2,924,313,483 | $134,510,322,816 |
| Nov-14 2025 | $2.2443 | $2.2316 | $2.3355 | $2.3269 | $7,082,298,573 | $135,064,718,672 |
| Nov-13 2025 | $2.3317 | $2.2859 | $2.5199 | $2.3869 | $7,596,583,886 | $140,153,580,040 |
| Nov-12 2025 | $2.3870 | $2.3204 | $2.4471 | $2.3933 | $4,768,913,633 | $143,475,935,303 |
| Nov-11 2025 | $2.3916 | $2.3823 | $2.5647 | $2.5262 | $4,510,048,710 | $143,757,604,685 |
| Nov-10 2025 | $2.5264 | $2.3574 | $2.5768 | $2.3635 | $6,474,871,769 | $151,857,348,768 |
| Nov-09 2025 | $2.3678 | $2.2445 | $2.3742 | $2.2848 | $3,226,856,326 | $142,323,695,945 |
| Nov-08 2025 | $2.2849 | $2.2472 | $2.3323 | $2.3152 | $3,186,759,680 | $137,340,292,306 |