Ripple (XRP) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$1.089
0.5%
08:07 AM ET
Low:$1.089
High:$1.089
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$68,002,543,390
Volume 24h
$803,536,000
Volume / Market Cap
0.011816
Price Change 24h
$0.005453
0.5%
Circulating Supply
-
Historical Data of Ripple
Data from June 18, 2026 to July 18, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 18, 2026 | $1.088 | $1.089 | $1.087 | $1.089 | 0.091912% |
| July 17, 2026 | $1.097 | $1.098 | $1.07 | $1.088 | 0.820419% |
| July 17, 2026 | $1.097 | $1.098 | $1.086 | $1.086 | 1.00273% |
| July 16, 2026 | $1.11 | $1.12 | $1.089 | $1.097 | 1.17117% |
| July 16, 2026 | $1.11 | $1.12 | $1.11 | $1.11 | % |
| July 15, 2026 | $1.11 | $1.13 | $1.099 | $1.11 | % |
| July 15, 2026 | $1.11 | $1.11 | $1.1 | $1.11 | % |
| July 14, 2026 | $1.06 | $1.12 | $1.056 | $1.11 | 4.71698% |
| July 14, 2026 | $1.06 | $1.065 | $1.056 | $1.065 | 0.471698% |
| July 13, 2026 | $1.099 | $1.099 | $1.057 | $1.06 | 3.54868% |
| July 13, 2026 | $1.099 | $1.099 | $1.083 | $1.086 | 1.18289% |
| July 12, 2026 | $1.11 | $1.12 | $1.088 | $1.099 | 0.990991% |
| July 12, 2026 | $1.11 | $1.12 | $1.098 | $1.099 | 0.990991% |
| July 11, 2026 | $1.1 | $1.12 | $1.1 | $1.11 | 0.909091% |
| July 11, 2026 | $1.1 | $1.1 | $1.1 | $1.1 | % |
| July 10, 2026 | $1.096 | $1.12 | $1.09 | $1.11 | 1.27737% |
| July 10, 2026 | $1.096 | $1.097 | $1.092 | $1.093 | 0.273723% |
| July 09, 2026 | $1.088 | $1.099 | $1.083 | $1.096 | 0.735294% |
| July 09, 2026 | $1.088 | $1.091 | $1.084 | $1.088 | % |
| July 08, 2026 | $1.12 | $1.12 | $1.071 | $1.088 | 2.85714% |
| July 08, 2026 | $1.12 | $1.12 | $1.11 | $1.11 | 0.892857% |
| July 07, 2026 | $1.14 | $1.16 | $1.11 | $1.12 | 1.75439% |
| July 07, 2026 | $1.14 | $1.16 | $1.14 | $1.14 | % |
| July 06, 2026 | $1.14 | $1.16 | $1.11 | $1.14 | % |
| July 06, 2026 | $1.14 | $1.16 | $1.14 | $1.16 | 1.75439% |
| July 05, 2026 | $1.16 | $1.17 | $1.13 | $1.14 | 1.72414% |
| July 05, 2026 | $1.16 | $1.17 | $1.16 | $1.16 | % |
| July 04, 2026 | $1.14 | $1.18 | $1.13 | $1.16 | 1.75439% |
| July 04, 2026 | $1.14 | $1.14 | $1.13 | $1.13 | 0.877193% |
| July 03, 2026 | $1.082 | $1.14 | $1.078 | $1.14 | 5.36044% |
| July 03, 2026 | $1.082 | $1.086 | $1.078 | $1.086 | 0.369686% |
| July 02, 2026 | $1.057 | $1.11 | $1.045 | $1.082 | 2.36518% |
| July 02, 2026 | $1.057 | $1.069 | $1.052 | $1.052 | 0.473037% |
| July 01, 2026 | $1.041 | $1.063 | $1.028 | $1.056 | 1.44092% |
| July 01, 2026 | $1.041 | $1.042 | $1.038 | $1.039 | 0.192123% |
| June 30, 2026 | $1.062 | $1.064 | $1.028 | $1.042 | 1.88324% |
| June 30, 2026 | $1.062 | $1.064 | $1.055 | $1.058 | 0.376648% |
| June 29, 2026 | $1.045 | $1.074 | $1.035 | $1.063 | 1.72249% |
| June 29, 2026 | $1.045 | $1.049 | $1.036 | $1.048 | 0.287081% |
| June 28, 2026 | $1.053 | $1.056 | $1.041 | $1.045 | 0.759734% |
| June 28, 2026 | $1.053 | $1.056 | $1.047 | $1.047 | 0.569801% |
| June 27, 2026 | $1.044 | $1.074 | $1.04 | $1.053 | 0.862069% |
| June 27, 2026 | $1.044 | $1.048 | $1.04 | $1.047 | 0.287356% |
| June 26, 2026 | $1.03 | $1.051 | $1.012 | $1.045 | 1.45631% |
| June 26, 2026 | $1.03 | $1.045 | $1.03 | $1.042 | 1.16505% |
| June 25, 2026 | $1.073 | $1.087 | $1.019 | $1.031 | 3.91426% |
| June 25, 2026 | $1.073 | $1.076 | $1.067 | $1.072 | 0.093197% |
| June 24, 2026 | $1.1 | $1.11 | $1.048 | $1.074 | 2.36364% |
| June 24, 2026 | $1.1 | $1.11 | $1.1 | $1.11 | 0.909091% |
| June 23, 2026 | $1.13 | $1.13 | $1.094 | $1.1 | 2.65487% |
| June 23, 2026 | $1.13 | $1.13 | $1.12 | $1.13 | % |
| June 22, 2026 | $1.14 | $1.16 | $1.12 | $1.13 | 0.877193% |
| June 22, 2026 | $1.14 | $1.14 | $1.12 | $1.12 | 1.75439% |
| June 21, 2026 | $1.14 | $1.15 | $1.14 | $1.14 | % |
| June 21, 2026 | $1.14 | $1.15 | $1.14 | $1.15 | 0.877193% |
| June 20, 2026 | $1.13 | $1.15 | $1.13 | $1.14 | 0.884956% |
| June 20, 2026 | $1.13 | $1.13 | $1.13 | $1.13 | % |
| June 19, 2026 | $1.15 | $1.15 | $1.12 | $1.13 | 1.73913% |
| June 19, 2026 | $1.15 | $1.15 | $1.14 | $1.15 | % |
| June 18, 2026 | $1.16827 | $1.16827 | $1.16827 | $1.16827 | % |
| June 18, 2026 | $1.16821 | $1.18047 | $1.14 | $1.15 | 1.5588% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ripple price
$1.089
0.5%