Ripple (XRP) Price: Historical Data

$1.46032

4.1%

04:41 AM ET

Low:$1.43618

High:$1.5278

24h

Market Cap

$146,010,851,630

Volume 24h

$253,419,000

Volume / Market Cap

0.001736

Price Change 24h

$0.062381

4.1%

Circulating Supply

99,985,701,766 XRP

Historical Data of Ripple

Data from February 17, 2026 to March 19, 2026

Date range

Continue

Date	Open	High	Low	Close	Change %
March 18, 2026	$1.519	$1.542	$1.436	$1.46	3.88413%
March 17, 2026	$1.543	$1.607	$1.495	$1.533	0.648088%
March 16, 2026	$1.449	$1.544	$1.436	$1.528	5.45204%
March 15, 2026	$1.407	$1.43	$1.403	$1.418	0.781805%
March 14, 2026	$1.399	$1.404	$1.385	$1.393	0.428878%
March 13, 2026	$1.385	$1.453	$1.383	$1.402	1.22744%
March 12, 2026	$1.385	$1.393	$1.365	$1.374	0.794224%
March 11, 2026	$1.387	$1.411	$1.371	$1.391	0.288392%
March 10, 2026	$1.363	$1.443	$1.361	$1.39	1.98092%
March 08, 2026	$1.357	$1.371	$1.338	$1.353	0.294768%
March 07, 2026	$1.363	$1.375	$1.347	$1.355	0.586941%
March 06, 2026	$1.404	$1.415	$1.346	$1.358	3.27635%
March 05, 2026	$1.431	$1.453	$1.396	$1.417	0.978337%
March 04, 2026	$1.361	$1.474	$1.345	$1.456	6.98016%
March 03, 2026	$1.39	$1.395	$1.337	$1.351	2.80576%
March 02, 2026	$1.352	$1.423	$1.334	$1.393	3.03254%
March 01, 2026	$1.376	$1.433	$1.337	$1.345	2.25291%
February 27, 2026	$1.403	$1.426	$1.338	$1.353	3.56379%
February 26, 2026	$1.434	$1.469	$1.383	$1.395	2.71967%
February 25, 2026	$1.348	$1.477	$1.341	$1.467	8.82789%
February 24, 2026	$1.351	$1.368	$1.312	$1.354	0.222058%
February 23, 2026	$1.393	$1.425	$1.33	$1.351	3.01508%
February 22, 2026	$1.43	$1.433	$1.38	$1.386	3.07692%
February 21, 2026	$1.429	$1.464	$1.419	$1.437	0.559832%
February 19, 2026	$1.421	$1.437	$1.381	$1.411	0.70373%
February 18, 2026	$1.474	$1.493	$1.419	$1.42	3.6635%
February 17, 2026	$1.487	$1.494	$1.426	$1.487	%