Ripple (XRP) Price: Historical Data

$1.33831

5.99%

09:42 PM ET

Low:$1.32983

High:$1.42691

24h

Market Cap

$133,811,889,207

Volume 24h

$178,619,000

Volume / Market Cap

0.001335

Price Change 24h

$0.085229

5.99%

Circulating Supply

99,985,712,847 XRP

Historical Data of Ripple

Data from January 24, 2026 to February 23, 2026

Date range

Continue

Date	Open	High	Low	Close	Change %
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	%
February 16, 2026	$1.475	$1.516	$1.445	$1.481	0.40678%
February 15, 2026	$1.509	$1.67	$1.444	$1.464	2.98211%
February 12, 2026	$1.369	$1.407	$1.345	$1.354	1.09569%
February 10, 2026	$1.436	$1.452	$1.392	$1.4	2.50696%
February 09, 2026	$1.43	$1.463	$1.372	$1.456	1.81818%
February 08, 2026	$1.423	$1.468	$1.409	$1.436	0.913563%
February 07, 2026	$1.469	$1.487	$1.384	$1.432	2.51872%
February 06, 2026	$1.212	$1.547	$1.119	$1.453	19.8845%
February 05, 2026	$1.509	$1.512	$1.136	$1.186	21.4049%
February 04, 2026	$1.577	$1.61	$1.502	$1.536	2.59987%
February 03, 2026	$1.618	$1.638	$1.526	$1.619	0.061805%
February 02, 2026	$1.589	$1.656	$1.529	$1.619	1.88798%
February 01, 2026	$1.646	$1.678	$1.575	$1.595	3.09842%
January 29, 2026	$1.908	$1.911	$1.775	$1.796	5.87002%
January 28, 2026	$1.913	$1.94	$1.892	$1.908	0.26137%
January 26, 2026	$1.834	$1.944	$1.831	$1.892	3.16249%
January 25, 2026	$1.912	$1.914	$1.81	$1.827	4.44561%
January 24, 2026	$1.917	$1.925	$1.907	$1.914	0.156495%