Market Cap $3.09T
-7.7%
Volume 24h $336.61B
49.3%
BTC % 54.75%
-0.09%
ETH % 10.67%
-2.9%
Coins
33.745
+10
Exchanges
885
Last update
1 minute 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-30 2025 | $2.1625 | $2.1625 | $2.2121 | $2.2025 | $1,884,242,087 | $130,468,655,846 |
| Nov-29 2025 | $2.2033 | $2.1737 | $2.2205 | $2.1803 | $2,108,094,066 | $132,932,934,146 |
| Nov-28 2025 | $2.1806 | $2.1637 | $2.2614 | $2.2005 | $4,332,346,813 | $131,564,015,223 |
| Nov-27 2025 | $2.2008 | $2.1755 | $2.2327 | $2.2233 | $2,820,949,822 | $132,777,920,614 |
| Nov-26 2025 | $2.2242 | $2.1492 | $2.2468 | $2.2005 | $3,853,401,094 | $134,194,579,883 |
| Nov-25 2025 | $2.1983 | $2.1518 | $2.2593 | $2.2274 | $4,910,085,095 | $132,465,687,442 |
| Nov-24 2025 | $2.2258 | $2.0267 | $2.2721 | $2.0471 | $6,505,021,068 | $134,122,832,091 |
| Nov-23 2025 | $2.0459 | $1.9500 | $2.0795 | $1.9500 | $4,119,993,935 | $123,281,731,650 |
| 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 |