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
$1.13
1.98%
11:06 AM ET
Low:$1.13
High:$1.13
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$70,373,781,243
Volume 24h
$1,860,030,000
Volume / Market Cap
0.026431
Price Change 24h
$0.022411
1.98%
Circulating Supply
-
Historical Data of Ripple
Data from May 20, 2026 to June 19, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| June 17, 2026 | $1.22177 | $1.22177 | $1.19061 | $1.21173 | 0.822152% |
| June 17, 2026 | $1.22177 | $1.22177 | $1.21851 | $1.22094 | 0.067773% |
| June 16, 2026 | $1.24206 | $1.24206 | $1.2085 | $1.22552 | 1.33185% |
| June 13, 2026 | $1.1447 | $1.15815 | $1.14266 | $1.14603 | 0.116586% |
| June 12, 2026 | $1.12846 | $1.15552 | $1.12686 | $1.13167 | 0.28465% |
| June 11, 2026 | $1.11679 | $1.11731 | $1.10661 | $1.10661 | 0.911235% |
| June 10, 2026 | $1.14305 | $1.14305 | $1.1014 | $1.10869 | 3.00635% |
| June 10, 2026 | $1.14305 | $1.14305 | $1.13369 | $1.13798 | 0.443395% |
| June 09, 2026 | $1.17731 | $1.1844 | $1.12371 | $1.1422 | 2.98232% |
| June 09, 2026 | $1.17731 | $1.1844 | $1.1671 | $1.1671 | 0.866905% |
| June 08, 2026 | $1.13197 | $1.18498 | $1.12606 | $1.17489 | 3.7919% |
| June 08, 2026 | $1.13197 | $1.15796 | $1.12606 | $1.15508 | 2.04147% |
| June 07, 2026 | $1.08424 | $1.16488 | $1.08183 | $1.13105 | 4.31695% |
| June 07, 2026 | $1.08424 | $1.09399 | $1.08183 | $1.09349 | 0.853233% |
| June 06, 2026 | $1.11493 | $1.11827 | $1.05361 | $1.08433 | 2.74418% |
| June 06, 2026 | $1.11493 | $1.11827 | $1.08774 | $1.09657 | 1.64706% |
| June 05, 2026 | $1.17457 | $1.17504 | $1.07301 | $1.11411 | 5.14723% |
| June 05, 2026 | $1.17457 | $1.17504 | $1.15426 | $1.16842 | 0.523445% |
| June 04, 2026 | $1.19235 | $1.21814 | $1.14226 | $1.17217 | 1.69258% |
| June 04, 2026 | $1.19235 | $1.21814 | $1.19235 | $1.20015 | 0.654548% |
| June 03, 2026 | $1.22155 | $1.2466 | $1.19002 | $1.19002 | 2.58094% |
| June 03, 2026 | $1.22155 | $1.22999 | $1.19808 | $1.20977 | 0.964101% |
| June 02, 2026 | $1.29735 | $1.29883 | $1.20888 | $1.22158 | 5.84068% |
| June 02, 2026 | $1.29735 | $1.29883 | $1.28729 | $1.29439 | 0.228522% |
| June 01, 2026 | $1.32874 | $1.33799 | $1.27936 | $1.29715 | 2.37718% |
| June 01, 2026 | $1.32874 | $1.33756 | $1.32695 | $1.33165 | 0.218904% |
| May 31, 2026 | $1.34615 | $1.34955 | $1.32108 | $1.32894 | 1.27829% |
| May 31, 2026 | $1.34615 | $1.34955 | $1.338 | $1.33821 | 0.58953% |
| May 30, 2026 | $1.32079 | $1.36296 | $1.31381 | $1.34596 | 1.90574% |
| May 30, 2026 | $1.32079 | $1.3281 | $1.31381 | $1.3281 | 0.553586% |
| May 29, 2026 | $1.31874 | $1.33037 | $1.29665 | $1.31871 | 0.002627% |
| May 29, 2026 | $1.31874 | $1.32101 | $1.31127 | $1.31404 | 0.356313% |
| May 28, 2026 | $1.32852 | $1.33428 | $1.27733 | $1.32016 | 0.628927% |
| May 28, 2026 | $1.32852 | $1.32852 | $1.30896 | $1.30896 | 1.47238% |
| May 27, 2026 | $1.33151 | $1.33405 | $1.31811 | $1.32792 | 0.269304% |
| May 27, 2026 | $1.33151 | $1.33151 | $1.32795 | $1.32795 | 0.267037% |
| May 26, 2026 | $1.35347 | $1.35527 | $1.32783 | $1.32995 | 1.73804% |
| May 26, 2026 | $1.35347 | $1.35358 | $1.34774 | $1.34774 | 0.423316% |
| May 25, 2026 | $1.34327 | $1.36167 | $1.33409 | $1.35596 | 0.944821% |
| May 25, 2026 | $1.34327 | $1.34625 | $1.33409 | $1.34625 | 0.221525% |
| May 24, 2026 | $1.37023 | $1.37023 | $1.34684 | $1.34783 | 1.63498% |
| May 24, 2026 | $1.37023 | $1.37023 | $1.35696 | $1.35696 | 0.968103% |
| May 23, 2026 | $1.34026 | $1.34551 | $1.30928 | $1.34551 | 0.391349% |
| May 23, 2026 | $1.34026 | $1.3409 | $1.33902 | $1.33902 | 0.092461% |
| May 22, 2026 | $1.35321 | $1.35327 | $1.33698 | $1.33698 | 1.19963% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ripple price
$1.13
1.98%