XRP Price History
Daily XRP price history from Binance spot XRPUSDT since 4 May 2018: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
XRP's all-time high on Binance spot XRPUSDT is 3.661, reached on 18 Jul 2025; the latest price, 1.275, is -65.17% from it. Its biggest one-day gain since 4 May 2018 was +73.10% on 13 Jul 2023, and its biggest one-day drop -41.65% on 23 Dec 2020. Over the last 30 days XRP is down 8.67%; its lowest daily low since listing was 0.1013 on 13 Mar 2020.
All-time high
3.661
18 Jul 2025-65.17% from it
All-time low since listing
0.1013
13 Mar 2020+1158.96% since
Largest one-day gain
+73.10%
13 Jul 2023close to close
Largest one-day drop
-41.65%
23 Dec 2020close to close
Widest daily range
200.0%
4 May 20180.5000 – 1.500
Change vs today
1.275
7 days -9.58%30 days -8.67%1 year -45.96%3 years +145.4%
XRP daily prices, 2022
XRPUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | 0.3450 | 0.3453 | 0.3384 | 0.3389 | $47.23M | -1.80% |
| 2022-12-30 | 0.3421 | 0.3461 | 0.3337 | 0.3451 | $91.62M | +0.88% |
| 2022-12-29 | 0.3559 | 0.3577 | 0.3361 | 0.3421 | $120.11M | -3.85% |
| 2022-12-28 | 0.3675 | 0.3687 | 0.3546 | 0.3558 | $121.25M | -3.18% |
| 2022-12-27 | 0.3657 | 0.3731 | 0.3586 | 0.3675 | $141.40M | +0.46% |
| 2022-12-26 | 0.3457 | 0.3700 | 0.3455 | 0.3658 | $121.07M | +5.81% |
| 2022-12-25 | 0.3518 | 0.3519 | 0.3439 | 0.3457 | $34.84M | -1.71% |
| 2022-12-24 | 0.3542 | 0.3544 | 0.3509 | 0.3517 | $22.14M | -0.73% |
| 2022-12-23 | 0.3492 | 0.3550 | 0.3471 | 0.3543 | $77.77M | +1.46% |
| 2022-12-22 | 0.3448 | 0.3503 | 0.3414 | 0.3492 | $88.03M | +1.25% |
| 2022-12-21 | 0.3482 | 0.3505 | 0.3371 | 0.3449 | $98.63M | -0.95% |
| 2022-12-20 | 0.3389 | 0.3532 | 0.3359 | 0.3482 | $107.52M | +2.74% |
| 2022-12-19 | 0.3499 | 0.3530 | 0.3320 | 0.3389 | $124.75M | -3.14% |
| 2022-12-18 | 0.3545 | 0.3556 | 0.3473 | 0.3499 | $40.56M | -1.30% |
| 2022-12-17 | 0.3510 | 0.3598 | 0.3467 | 0.3545 | $73.59M | +0.97% |
| 2022-12-16 | 0.3779 | 0.3799 | 0.3440 | 0.3511 | $136.78M | -7.12% |
| 2022-12-15 | 0.3852 | 0.3867 | 0.3735 | 0.3780 | $86.08M | -1.89% |
| 2022-12-14 | 0.3953 | 0.3956 | 0.3768 | 0.3853 | $128.10M | -2.51% |
| 2022-12-13 | 0.3875 | 0.3970 | 0.3786 | 0.3952 | $170.67M | +2.01% |
| 2022-12-12 | 0.3808 | 0.3898 | 0.3707 | 0.3874 | $131.26M | +1.71% |
| 2022-12-11 | 0.3865 | 0.3886 | 0.3778 | 0.3809 | $37.09M | -1.45% |
| 2022-12-10 | 0.3889 | 0.3893 | 0.3854 | 0.3865 | $38.54M | -0.62% |
| 2022-12-09 | 0.3942 | 0.3952 | 0.3843 | 0.3889 | $101.33M | -1.32% |
| 2022-12-08 | 0.3834 | 0.3962 | 0.3826 | 0.3941 | $107.33M | +2.76% |
| 2022-12-07 | 0.3914 | 0.3925 | 0.3733 | 0.3835 | $117.65M | -2.02% |
| 2022-12-06 | 0.3893 | 0.3925 | 0.3808 | 0.3914 | $116.66M | +0.54% |
| 2022-12-05 | 0.3895 | 0.3954 | 0.3800 | 0.3893 | $132.06M | -0.05% |
| 2022-12-04 | 0.3873 | 0.3932 | 0.3860 | 0.3895 | $52.40M | +0.57% |
| 2022-12-03 | 0.3961 | 0.3973 | 0.3853 | 0.3873 | $59.97M | -2.22% |
| 2022-12-02 | 0.3968 | 0.3975 | 0.3838 | 0.3961 | $100.56M | -0.20% |
| 2022-12-01 | 0.4078 | 0.4093 | 0.3944 | 0.3969 | $100.38M | -2.67% |
| 2022-11-30 | 0.3981 | 0.4117 | 0.3926 | 0.4078 | $132.88M | +2.44% |
| 2022-11-29 | 0.3888 | 0.4039 | 0.3829 | 0.3981 | $139.34M | +2.39% |
| 2022-11-28 | 0.3961 | 0.3991 | 0.3730 | 0.3888 | $166.42M | -1.87% |
| 2022-11-27 | 0.3960 | 0.4096 | 0.3942 | 0.3962 | $80.20M | +0.05% |
| 2022-11-26 | 0.4077 | 0.4146 | 0.3927 | 0.3960 | $74.56M | -2.89% |
| 2022-11-25 | 0.4018 | 0.4194 | 0.3888 | 0.4078 | $173.68M | +1.49% |
| 2022-11-24 | 0.3816 | 0.4050 | 0.3742 | 0.4018 | $177.03M | +5.32% |
| 2022-11-23 | 0.3758 | 0.3824 | 0.3682 | 0.3815 | $133.21M | +1.54% |
| 2022-11-22 | 0.3645 | 0.3784 | 0.3513 | 0.3757 | $169.69M | +3.07% |
| 2022-11-21 | 0.3608 | 0.3690 | 0.3457 | 0.3645 | $210.06M | +1.03% |
| 2022-11-20 | 0.3842 | 0.3969 | 0.3585 | 0.3608 | $116.44M | -6.07% |
| 2022-11-19 | 0.3829 | 0.3886 | 0.3752 | 0.3841 | $55.29M | +0.31% |
| 2022-11-18 | 0.3819 | 0.3878 | 0.3733 | 0.3829 | $111.60M | +0.26% |
| 2022-11-17 | 0.3751 | 0.3873 | 0.3691 | 0.3819 | $156.12M | +1.79% |
| 2022-11-16 | 0.3887 | 0.3915 | 0.3614 | 0.3752 | $136.95M | -3.50% |
| 2022-11-15 | 0.3775 | 0.3977 | 0.3668 | 0.3888 | $207.03M | +2.97% |
| 2022-11-14 | 0.3409 | 0.3796 | 0.3210 | 0.3776 | $241.83M | +10.80% |
| 2022-11-13 | 0.3635 | 0.3694 | 0.3325 | 0.3408 | $116.99M | -6.27% |
| 2022-11-12 | 0.3843 | 0.3846 | 0.3592 | 0.3636 | $93.93M | -5.39% |
| 2022-11-11 | 0.3942 | 0.3991 | 0.3661 | 0.3843 | $182.76M | -2.51% |
| 2022-11-10 | 0.3332 | 0.4030 | 0.3301 | 0.3942 | $301.51M | +18.34% |
| 2022-11-09 | 0.4059 | 0.4110 | 0.3160 | 0.3331 | $334.99M | -17.94% |
| 2022-11-08 | 0.4647 | 0.4669 | 0.3355 | 0.4059 | $413.07M | -12.67% |
| 2022-11-07 | 0.4708 | 0.4800 | 0.4585 | 0.4648 | $153.24M | -1.30% |
| 2022-11-06 | 0.4930 | 0.4947 | 0.4680 | 0.4709 | $79.24M | -4.48% |
| 2022-11-05 | 0.5063 | 0.5100 | 0.4890 | 0.4930 | $99.43M | -2.65% |
| 2022-11-04 | 0.4548 | 0.5078 | 0.4532 | 0.5064 | $274.69M | +11.35% |
| 2022-11-03 | 0.4498 | 0.4598 | 0.4487 | 0.4548 | $100.94M | +1.13% |
| 2022-11-02 | 0.4635 | 0.4659 | 0.4451 | 0.4497 | $139.70M | -3.00% |
| 2022-11-01 | 0.4640 | 0.4670 | 0.4543 | 0.4636 | $125.64M | -0.11% |
| 2022-10-31 | 0.4582 | 0.4674 | 0.4476 | 0.4641 | $133.26M | +1.29% |
| 2022-10-30 | 0.4702 | 0.4735 | 0.4537 | 0.4582 | $84.82M | -2.53% |
| 2022-10-29 | 0.4743 | 0.4837 | 0.4657 | 0.4701 | $134.59M | -0.91% |
| 2022-10-28 | 0.4615 | 0.4755 | 0.4564 | 0.4744 | $120.20M | +2.80% |
| 2022-10-27 | 0.4689 | 0.4824 | 0.4584 | 0.4615 | $181.95M | -1.58% |
| 2022-10-26 | 0.4606 | 0.4715 | 0.4562 | 0.4689 | $143.49M | +1.82% |
| 2022-10-25 | 0.4530 | 0.4728 | 0.4434 | 0.4605 | $160.08M | +1.68% |
| 2022-10-24 | 0.4688 | 0.4730 | 0.4478 | 0.4529 | $123.07M | -3.39% |
| 2022-10-23 | 0.4653 | 0.4726 | 0.4518 | 0.4688 | $93.09M | +0.75% |
| 2022-10-22 | 0.4613 | 0.4708 | 0.4561 | 0.4653 | $78.20M | +0.85% |
| 2022-10-21 | 0.4465 | 0.4617 | 0.4336 | 0.4614 | $161.78M | +3.34% |
| 2022-10-20 | 0.4504 | 0.4646 | 0.4224 | 0.4465 | $178.39M | -0.87% |
| 2022-10-19 | 0.4657 | 0.4667 | 0.4471 | 0.4504 | $151.20M | -3.31% |
| 2022-10-18 | 0.4804 | 0.4843 | 0.4571 | 0.4658 | $136.20M | -3.04% |
| 2022-10-17 | 0.4765 | 0.4825 | 0.4627 | 0.4804 | $126.13M | +0.80% |
| 2022-10-16 | 0.4818 | 0.4876 | 0.4680 | 0.4766 | $105.83M | -1.08% |
| 2022-10-15 | 0.4882 | 0.4900 | 0.4774 | 0.4818 | $75.13M | -1.33% |
| 2022-10-14 | 0.4791 | 0.5125 | 0.4782 | 0.4883 | $227.39M | +1.92% |
| 2022-10-13 | 0.4881 | 0.4898 | 0.4401 | 0.4791 | $280.98M | -1.84% |
| 2022-10-12 | 0.4860 | 0.4960 | 0.4820 | 0.4881 | $119.81M | +0.41% |
| 2022-10-11 | 0.4939 | 0.5025 | 0.4768 | 0.4861 | $218.45M | -1.58% |
| 2022-10-10 | 0.5325 | 0.5380 | 0.4927 | 0.4939 | $269.41M | -7.25% |
| 2022-10-09 | 0.5171 | 0.5490 | 0.5060 | 0.5325 | $193.06M | +3.00% |
| 2022-10-08 | 0.5177 | 0.5292 | 0.5111 | 0.5170 | $177.29M | -0.14% |
| 2022-10-07 | 0.4934 | 0.5339 | 0.4800 | 0.5177 | $262.94M | +4.93% |
| 2022-10-06 | 0.4888 | 0.5063 | 0.4883 | 0.4934 | $204.87M | +0.96% |
| 2022-10-05 | 0.4795 | 0.5020 | 0.4716 | 0.4887 | $283.28M | +1.92% |
| 2022-10-04 | 0.4622 | 0.4858 | 0.4515 | 0.4795 | $248.92M | +3.77% |
| 2022-10-03 | 0.4485 | 0.4694 | 0.4372 | 0.4621 | $177.66M | +3.03% |
| 2022-10-02 | 0.4753 | 0.4785 | 0.4430 | 0.4485 | $152.95M | -5.66% |
| 2022-10-01 | 0.4799 | 0.4865 | 0.4667 | 0.4754 | $158.40M | -0.94% |
| 2022-09-30 | 0.4876 | 0.4992 | 0.4667 | 0.4799 | $330.11M | -1.60% |
| 2022-09-29 | 0.4491 | 0.5109 | 0.4266 | 0.4877 | $365.98M | +8.64% |
| 2022-09-28 | 0.4458 | 0.4558 | 0.4168 | 0.4489 | $257.52M | +0.72% |
| 2022-09-27 | 0.4682 | 0.4882 | 0.4350 | 0.4457 | $292.04M | -4.83% |
| 2022-09-26 | 0.4916 | 0.5020 | 0.4576 | 0.4683 | $296.85M | -4.76% |
| 2022-09-25 | 0.4879 | 0.5215 | 0.4757 | 0.4917 | $366.98M | +0.80% |
| 2022-09-24 | 0.5069 | 0.5195 | 0.4717 | 0.4878 | $352.72M | -3.77% |
| 2022-09-23 | 0.4861 | 0.5590 | 0.4564 | 0.5069 | $917.77M | +4.26% |
| 2022-09-22 | 0.3936 | 0.5000 | 0.3933 | 0.4862 | $590.17M | +23.53% |
| 2022-09-21 | 0.4139 | 0.4340 | 0.3800 | 0.3936 | $372.97M | -4.93% |
| 2022-09-20 | 0.3847 | 0.4242 | 0.3704 | 0.4140 | $442.01M | +7.59% |
| 2022-09-19 | 0.3578 | 0.3932 | 0.3401 | 0.3848 | $265.84M | +7.61% |
| 2022-09-18 | 0.3762 | 0.3981 | 0.3556 | 0.3576 | $258.61M | -4.94% |
| 2022-09-17 | 0.3552 | 0.3810 | 0.3464 | 0.3762 | $162.05M | +5.91% |
| 2022-09-16 | 0.3261 | 0.3581 | 0.3216 | 0.3552 | $124.26M | +8.92% |
| 2022-09-15 | 0.3415 | 0.3429 | 0.3241 | 0.3261 | $135.42M | -4.51% |
| 2022-09-14 | 0.3326 | 0.3442 | 0.3312 | 0.3415 | $103.93M | +2.68% |
| 2022-09-13 | 0.3598 | 0.3603 | 0.3308 | 0.3326 | $125.82M | -7.56% |
| 2022-09-12 | 0.3551 | 0.3602 | 0.3478 | 0.3598 | $86.09M | +1.30% |
| 2022-09-11 | 0.3574 | 0.3604 | 0.3485 | 0.3552 | $51.92M | -0.59% |
| 2022-09-10 | 0.3568 | 0.3622 | 0.3514 | 0.3573 | $66.22M | +0.14% |
| 2022-09-09 | 0.3396 | 0.3597 | 0.3394 | 0.3568 | $117.07M | +5.06% |
| 2022-09-08 | 0.3369 | 0.3434 | 0.3282 | 0.3396 | $78.33M | +0.80% |
| 2022-09-07 | 0.3212 | 0.3386 | 0.3120 | 0.3369 | $86.97M | +4.89% |
| 2022-09-06 | 0.3329 | 0.3431 | 0.3154 | 0.3212 | $111.78M | -3.51% |
| 2022-09-05 | 0.3318 | 0.3338 | 0.3225 | 0.3329 | $58.53M | +0.36% |
| 2022-09-04 | 0.3296 | 0.3328 | 0.3275 | 0.3317 | $31.68M | +0.61% |
| 2022-09-03 | 0.3315 | 0.3350 | 0.3265 | 0.3297 | $34.04M | -0.51% |
| 2022-09-02 | 0.3332 | 0.3355 | 0.3253 | 0.3314 | $59.35M | -0.51% |
| 2022-09-01 | 0.3276 | 0.3334 | 0.3215 | 0.3331 | $59.85M | +1.65% |
| 2022-08-31 | 0.3268 | 0.3339 | 0.3230 | 0.3277 | $64.32M | +0.31% |
| 2022-08-30 | 0.3337 | 0.3359 | 0.3200 | 0.3267 | $70.26M | -2.10% |
| 2022-08-29 | 0.3223 | 0.3342 | 0.3186 | 0.3337 | $87.36M | +3.50% |
| 2022-08-28 | 0.3346 | 0.3373 | 0.3213 | 0.3224 | $49.50M | -3.65% |
| 2022-08-27 | 0.3393 | 0.3447 | 0.3283 | 0.3346 | $58.86M | -1.39% |
| 2022-08-26 | 0.3491 | 0.3712 | 0.3325 | 0.3393 | $153.67M | -2.81% |
| 2022-08-25 | 0.3456 | 0.3522 | 0.3435 | 0.3491 | $69.76M | +1.01% |
| 2022-08-24 | 0.3473 | 0.3525 | 0.3389 | 0.3456 | $65.69M | -0.46% |
| 2022-08-23 | 0.3440 | 0.3480 | 0.3326 | 0.3472 | $76.71M | +0.93% |
| 2022-08-22 | 0.3448 | 0.3453 | 0.3313 | 0.3440 | $87.41M | -0.26% |
| 2022-08-21 | 0.3368 | 0.3485 | 0.3355 | 0.3449 | $63.54M | +2.40% |
| 2022-08-20 | 0.3345 | 0.3428 | 0.3321 | 0.3368 | $69.89M | +0.72% |
| 2022-08-19 | 0.3703 | 0.3707 | 0.3309 | 0.3344 | $151.47M | -9.72% |
| 2022-08-18 | 0.3796 | 0.3815 | 0.3691 | 0.3704 | $77.57M | -2.40% |
| 2022-08-17 | 0.3770 | 0.3923 | 0.3680 | 0.3795 | $126.76M | +0.66% |
| 2022-08-16 | 0.3750 | 0.3784 | 0.3666 | 0.3770 | $73.56M | +0.51% |
| 2022-08-15 | 0.3756 | 0.3852 | 0.3658 | 0.3751 | $86.41M | -0.16% |
| 2022-08-14 | 0.3779 | 0.3922 | 0.3738 | 0.3757 | $70.66M | -0.61% |
| 2022-08-13 | 0.3797 | 0.3876 | 0.3763 | 0.3780 | $46.71M | -0.42% |
| 2022-08-12 | 0.3801 | 0.3806 | 0.3699 | 0.3796 | $63.61M | -0.16% |
| 2022-08-11 | 0.3814 | 0.3860 | 0.3770 | 0.3802 | $80.90M | -0.31% |
| 2022-08-10 | 0.3672 | 0.3815 | 0.3583 | 0.3814 | $81.07M | +3.87% |
| 2022-08-09 | 0.3787 | 0.3801 | 0.3606 | 0.3672 | $62.32M | -3.04% |
| 2022-08-08 | 0.3723 | 0.3847 | 0.3710 | 0.3787 | $83.98M | +1.75% |
| 2022-08-07 | 0.3715 | 0.3772 | 0.3682 | 0.3722 | $35.20M | +0.19% |
| 2022-08-06 | 0.3764 | 0.3780 | 0.3703 | 0.3715 | $33.18M | -1.30% |
| 2022-08-05 | 0.3710 | 0.3785 | 0.3673 | 0.3764 | $66.56M | +1.46% |
| 2022-08-04 | 0.3695 | 0.3750 | 0.3643 | 0.3710 | $63.18M | +0.41% |
| 2022-08-03 | 0.3714 | 0.3775 | 0.3631 | 0.3695 | $78.68M | -0.51% |
| 2022-08-02 | 0.3791 | 0.3946 | 0.3667 | 0.3714 | $97.71M | -2.03% |
| 2022-08-01 | 0.3791 | 0.3860 | 0.3710 | 0.3791 | $81.60M | -0.03% |
| 2022-07-31 | 0.3880 | 0.3989 | 0.3782 | 0.3792 | $90.30M | -2.24% |
| 2022-07-30 | 0.3679 | 0.4099 | 0.3629 | 0.3879 | $151.21M | +5.44% |
| 2022-07-29 | 0.3738 | 0.3799 | 0.3596 | 0.3679 | $102.46M | -1.60% |
| 2022-07-28 | 0.3594 | 0.3792 | 0.3489 | 0.3739 | $122.38M | +4.03% |
| 2022-07-27 | 0.3373 | 0.3597 | 0.3304 | 0.3594 | $92.73M | +6.58% |
| 2022-07-26 | 0.3362 | 0.3385 | 0.3252 | 0.3372 | $82.44M | +0.30% |
| 2022-07-25 | 0.3585 | 0.3602 | 0.3350 | 0.3362 | $86.68M | -6.25% |
| 2022-07-24 | 0.3592 | 0.3667 | 0.3558 | 0.3586 | $55.97M | -0.17% |
| 2022-07-23 | 0.3578 | 0.3628 | 0.3498 | 0.3592 | $50.07M | +0.39% |
| 2022-07-22 | 0.3668 | 0.3716 | 0.3541 | 0.3578 | $84.04M | -2.48% |
| 2022-07-21 | 0.3635 | 0.3685 | 0.3485 | 0.3669 | $99.08M | +0.94% |
| 2022-07-20 | 0.3728 | 0.3817 | 0.3572 | 0.3635 | $122.56M | -2.52% |
| 2022-07-19 | 0.3652 | 0.3767 | 0.3515 | 0.3729 | $135.43M | +2.08% |
| 2022-07-18 | 0.3434 | 0.3701 | 0.3429 | 0.3653 | $145.95M | +6.41% |
| 2022-07-17 | 0.3504 | 0.3614 | 0.3413 | 0.3433 | $71.31M | -2.05% |
| 2022-07-16 | 0.3341 | 0.3565 | 0.3313 | 0.3505 | $93.54M | +4.88% |
| 2022-07-15 | 0.3338 | 0.3490 | 0.3273 | 0.3342 | $132.63M | +0.12% |
| 2022-07-14 | 0.3236 | 0.3340 | 0.3122 | 0.3338 | $103.89M | +3.12% |
| 2022-07-13 | 0.3117 | 0.3260 | 0.3020 | 0.3237 | $111.46M | +3.88% |
| 2022-07-12 | 0.3152 | 0.3182 | 0.3078 | 0.3116 | $73.19M | -1.14% |
| 2022-07-11 | 0.3256 | 0.3292 | 0.3108 | 0.3152 | $79.55M | -3.16% |
| 2022-07-10 | 0.3448 | 0.3449 | 0.3197 | 0.3255 | $79.47M | -5.60% |
| 2022-07-09 | 0.3403 | 0.3477 | 0.3392 | 0.3448 | $45.27M | +1.35% |
| 2022-07-08 | 0.3423 | 0.3590 | 0.3359 | 0.3402 | $133.00M | -0.58% |
| 2022-07-07 | 0.3324 | 0.3456 | 0.3269 | 0.3422 | $87.27M | +2.95% |
| 2022-07-06 | 0.3252 | 0.3340 | 0.3200 | 0.3324 | $95.89M | +2.21% |
| 2022-07-05 | 0.3287 | 0.3310 | 0.3128 | 0.3252 | $107.26M | -1.06% |
| 2022-07-04 | 0.3216 | 0.3300 | 0.3146 | 0.3287 | $88.99M | +2.24% |
| 2022-07-03 | 0.3157 | 0.3258 | 0.3085 | 0.3215 | $61.53M | +1.87% |
| 2022-07-02 | 0.3142 | 0.3181 | 0.3089 | 0.3156 | $56.22M | +0.54% |
| 2022-07-01 | 0.3320 | 0.3363 | 0.3100 | 0.3139 | $118.59M | -5.48% |
| 2022-06-30 | 0.3296 | 0.3333 | 0.3056 | 0.3321 | $147.39M | +0.76% |
| 2022-06-29 | 0.3375 | 0.3417 | 0.3201 | 0.3296 | $108.92M | -2.34% |
| 2022-06-28 | 0.3537 | 0.3557 | 0.3353 | 0.3375 | $109.32M | -4.58% |
| 2022-06-27 | 0.3591 | 0.3671 | 0.3480 | 0.3537 | $98.51M | -1.53% |
| 2022-06-26 | 0.3677 | 0.3751 | 0.3576 | 0.3592 | $71.04M | -2.29% |
| 2022-06-25 | 0.3672 | 0.3741 | 0.3542 | 0.3676 | $79.12M | +0.11% |
| 2022-06-24 | 0.3357 | 0.3871 | 0.3348 | 0.3672 | $223.82M | +9.35% |
| 2022-06-23 | 0.3223 | 0.3371 | 0.3213 | 0.3358 | $96.24M | +4.19% |
| 2022-06-22 | 0.3294 | 0.3297 | 0.3190 | 0.3223 | $101.79M | -2.16% |
| 2022-06-21 | 0.3226 | 0.3374 | 0.3187 | 0.3294 | $124.85M | +2.08% |
| 2022-06-20 | 0.3262 | 0.3289 | 0.3135 | 0.3227 | $114.35M | -1.13% |
| 2022-06-19 | 0.3074 | 0.3330 | 0.2981 | 0.3264 | $123.25M | +6.15% |
| 2022-06-18 | 0.3210 | 0.3263 | 0.2872 | 0.3075 | $170.37M | -4.21% |
| 2022-06-17 | 0.3132 | 0.3397 | 0.3105 | 0.3210 | $140.27M | +2.49% |
| 2022-06-16 | 0.3436 | 0.3475 | 0.3073 | 0.3132 | $190.35M | -8.85% |
| 2022-06-15 | 0.3215 | 0.3469 | 0.2980 | 0.3436 | $271.23M | +6.91% |
| 2022-06-14 | 0.3117 | 0.3267 | 0.2936 | 0.3214 | $243.46M | +3.08% |
| 2022-06-13 | 0.3433 | 0.3507 | 0.3012 | 0.3118 | $328.64M | -9.18% |
| 2022-06-12 | 0.3598 | 0.3654 | 0.3394 | 0.3433 | $149.74M | -4.61% |
| 2022-06-11 | 0.3815 | 0.3887 | 0.3557 | 0.3599 | $124.32M | -5.66% |
| 2022-06-10 | 0.4002 | 0.4118 | 0.3762 | 0.3815 | $157.09M | -4.67% |
| 2022-06-09 | 0.4007 | 0.4041 | 0.3965 | 0.4002 | $101.69M | -0.10% |
| 2022-06-08 | 0.4076 | 0.4104 | 0.3947 | 0.4006 | $123.15M | -1.72% |
| 2022-06-07 | 0.4027 | 0.4175 | 0.3846 | 0.4076 | $166.28M | +1.24% |
| 2022-06-06 | 0.3954 | 0.4099 | 0.3940 | 0.4026 | $102.11M | +1.85% |
| 2022-06-05 | 0.3925 | 0.3995 | 0.3895 | 0.3953 | $52.90M | +0.71% |
| 2022-06-04 | 0.3903 | 0.3944 | 0.3846 | 0.3925 | $52.24M | +0.54% |
| 2022-06-03 | 0.4054 | 0.4105 | 0.3839 | 0.3904 | $112.54M | -3.72% |
| 2022-06-02 | 0.3981 | 0.4072 | 0.3907 | 0.4055 | $139.40M | +1.88% |
| 2022-06-01 | 0.4217 | 0.4266 | 0.3887 | 0.3980 | $178.93M | -5.62% |
| 2022-05-31 | 0.4188 | 0.4342 | 0.4065 | 0.4217 | $176.78M | +0.72% |
| 2022-05-30 | 0.3891 | 0.4197 | 0.3866 | 0.4187 | $149.38M | +7.61% |
| 2022-05-29 | 0.3863 | 0.3908 | 0.3794 | 0.3891 | $73.29M | +0.72% |
| 2022-05-28 | 0.3820 | 0.3890 | 0.3805 | 0.3863 | $89.73M | +1.15% |
| 2022-05-27 | 0.3921 | 0.4032 | 0.3764 | 0.3819 | $214.89M | -2.58% |
| 2022-05-26 | 0.4061 | 0.4109 | 0.3753 | 0.3920 | $246.73M | -3.45% |
| 2022-05-25 | 0.4087 | 0.4138 | 0.3948 | 0.4060 | $167.97M | -0.64% |
| 2022-05-24 | 0.4052 | 0.4138 | 0.3908 | 0.4086 | $125.34M | +0.84% |
| 2022-05-23 | 0.4217 | 0.4287 | 0.4002 | 0.4052 | $126.19M | -3.94% |
| 2022-05-22 | 0.4144 | 0.4255 | 0.4101 | 0.4218 | $60.03M | +1.76% |
| 2022-05-21 | 0.4101 | 0.4183 | 0.4030 | 0.4145 | $59.37M | +1.07% |
| 2022-05-20 | 0.4205 | 0.4407 | 0.4016 | 0.4101 | $150.93M | -2.47% |
| 2022-05-19 | 0.4056 | 0.4242 | 0.3908 | 0.4205 | $116.87M | +3.67% |
| 2022-05-18 | 0.4380 | 0.4428 | 0.4037 | 0.4056 | $155.71M | -7.40% |
| 2022-05-17 | 0.4231 | 0.4403 | 0.4170 | 0.4380 | $162.17M | +3.52% |
| 2022-05-16 | 0.4481 | 0.4481 | 0.4087 | 0.4231 | $183.88M | -5.58% |
| 2022-05-15 | 0.4262 | 0.4500 | 0.4149 | 0.4481 | $114.74M | +5.14% |
| 2022-05-14 | 0.4229 | 0.4410 | 0.3955 | 0.4262 | $185.74M | +0.80% |
| 2022-05-13 | 0.3856 | 0.4659 | 0.3813 | 0.4228 | $301.97M | +9.65% |
| 2022-05-12 | 0.4172 | 0.4296 | 0.3361 | 0.3856 | $594.19M | -7.57% |
| 2022-05-11 | 0.5130 | 0.5253 | 0.3646 | 0.4172 | $731.72M | -18.67% |
| 2022-05-10 | 0.4872 | 0.5371 | 0.4722 | 0.5130 | $459.95M | +5.27% |
| 2022-05-09 | 0.5663 | 0.5789 | 0.4700 | 0.4873 | $440.26M | -13.94% |
| 2022-05-08 | 0.5808 | 0.5833 | 0.5572 | 0.5662 | $191.97M | -2.51% |
| 2022-05-07 | 0.6022 | 0.6044 | 0.5692 | 0.5808 | $144.03M | -3.55% |
| 2022-05-06 | 0.5981 | 0.6164 | 0.5875 | 0.6022 | $218.92M | +0.69% |
| 2022-05-05 | 0.6460 | 0.6572 | 0.5801 | 0.5981 | $275.48M | -7.40% |
| 2022-05-04 | 0.6047 | 0.6500 | 0.6039 | 0.6459 | $214.78M | +6.81% |
| 2022-05-03 | 0.6143 | 0.6280 | 0.5961 | 0.6047 | $174.19M | -1.56% |
| 2022-05-02 | 0.6070 | 0.6312 | 0.5984 | 0.6143 | $204.46M | +1.20% |
| 2022-05-01 | 0.5845 | 0.6125 | 0.5760 | 0.6070 | $166.03M | +3.85% |
| 2022-04-30 | 0.6115 | 0.6288 | 0.5663 | 0.5845 | $214.94M | -4.43% |
| 2022-04-29 | 0.6428 | 0.6464 | 0.5992 | 0.6116 | $200.21M | -4.85% |
| 2022-04-28 | 0.6522 | 0.6577 | 0.6333 | 0.6428 | $156.50M | -1.44% |
| 2022-04-27 | 0.6420 | 0.6630 | 0.6361 | 0.6522 | $180.64M | +1.59% |
| 2022-04-26 | 0.6931 | 0.7065 | 0.6276 | 0.6420 | $237.44M | -7.37% |
| 2022-04-25 | 0.6980 | 0.6998 | 0.6451 | 0.6931 | $267.29M | -0.72% |
| 2022-04-24 | 0.7057 | 0.7119 | 0.6944 | 0.6981 | $102.08M | -1.08% |
| 2022-04-23 | 0.7178 | 0.7267 | 0.7023 | 0.7057 | $116.20M | -1.70% |
| 2022-04-22 | 0.7328 | 0.7387 | 0.7142 | 0.7179 | $160.33M | -2.03% |
| 2022-04-21 | 0.7517 | 0.7686 | 0.7180 | 0.7328 | $180.73M | -2.51% |
| 2022-04-20 | 0.7749 | 0.7753 | 0.7420 | 0.7517 | $167.66M | -2.99% |
| 2022-04-19 | 0.7698 | 0.7860 | 0.7588 | 0.7749 | $153.43M | +0.65% |
| 2022-04-18 | 0.7519 | 0.7699 | 0.7266 | 0.7699 | $192.47M | +2.39% |
| 2022-04-17 | 0.7808 | 0.7861 | 0.7477 | 0.7519 | $145.50M | -3.70% |
| 2022-04-16 | 0.7859 | 0.7999 | 0.7658 | 0.7808 | $161.48M | -0.64% |
| 2022-04-15 | 0.7262 | 0.7975 | 0.7261 | 0.7858 | $340.02M | +8.21% |
| 2022-04-14 | 0.7232 | 0.7413 | 0.7083 | 0.7262 | $173.59M | +0.41% |
| 2022-04-13 | 0.7151 | 0.7252 | 0.7017 | 0.7232 | $156.10M | +1.12% |
| 2022-04-12 | 0.6949 | 0.7340 | 0.6924 | 0.7152 | $185.94M | +2.94% |
| 2022-04-11 | 0.7543 | 0.7558 | 0.6802 | 0.6948 | $253.49M | -7.89% |
| 2022-04-10 | 0.7623 | 0.7731 | 0.7524 | 0.7543 | $93.66M | -1.04% |
| 2022-04-09 | 0.7550 | 0.7668 | 0.7531 | 0.7622 | $77.63M | +0.97% |
| 2022-04-08 | 0.7870 | 0.7944 | 0.7463 | 0.7549 | $162.77M | -4.09% |
| 2022-04-07 | 0.7594 | 0.7911 | 0.7523 | 0.7871 | $152.19M | +3.63% |
| 2022-04-06 | 0.8164 | 0.8184 | 0.7555 | 0.7595 | $274.38M | -6.97% |
| 2022-04-05 | 0.8261 | 0.8366 | 0.8145 | 0.8164 | $144.16M | -1.16% |
| 2022-04-04 | 0.8432 | 0.8440 | 0.8041 | 0.8260 | $179.17M | -2.04% |
| 2022-04-03 | 0.8240 | 0.8519 | 0.8143 | 0.8432 | $133.12M | +2.33% |
| 2022-04-02 | 0.8277 | 0.8499 | 0.8185 | 0.8240 | $175.62M | -0.45% |
| 2022-04-01 | 0.8149 | 0.8343 | 0.8070 | 0.8277 | $208.77M | +1.58% |
| 2022-03-31 | 0.8613 | 0.8737 | 0.7794 | 0.8148 | $305.82M | -5.40% |
| 2022-03-30 | 0.8576 | 0.8718 | 0.8455 | 0.8613 | $173.04M | +0.42% |
| 2022-03-29 | 0.8640 | 0.8857 | 0.8389 | 0.8577 | $230.02M | -0.74% |
| 2022-03-28 | 0.8579 | 0.9300 | 0.8528 | 0.8641 | $422.64M | +0.71% |
| 2022-03-27 | 0.8326 | 0.8582 | 0.8275 | 0.8580 | $167.12M | +3.04% |
| 2022-03-26 | 0.8239 | 0.8349 | 0.8206 | 0.8327 | $101.52M | +1.07% |
| 2022-03-25 | 0.8428 | 0.8459 | 0.8185 | 0.8239 | $178.99M | -2.24% |
| 2022-03-24 | 0.8376 | 0.8500 | 0.8272 | 0.8428 | $236.62M | +0.62% |
| 2022-03-23 | 0.8366 | 0.8460 | 0.8171 | 0.8376 | $195.14M | +0.12% |
| 2022-03-22 | 0.8372 | 0.8653 | 0.8273 | 0.8366 | $257.89M | -0.08% |
| 2022-03-21 | 0.8057 | 0.8549 | 0.7875 | 0.8373 | $259.59M | +3.92% |
| 2022-03-20 | 0.8195 | 0.8220 | 0.7950 | 0.8057 | $149.61M | -1.67% |
| 2022-03-19 | 0.7964 | 0.8268 | 0.7915 | 0.8194 | $202.39M | +2.88% |
| 2022-03-18 | 0.7936 | 0.8007 | 0.7762 | 0.7965 | $175.56M | +0.38% |
| 2022-03-17 | 0.7919 | 0.8020 | 0.7830 | 0.7935 | $209.12M | +0.20% |
| 2022-03-16 | 0.7658 | 0.7945 | 0.7569 | 0.7919 | $270.91M | +3.42% |
| 2022-03-15 | 0.7747 | 0.7768 | 0.7413 | 0.7657 | $185.55M | -1.17% |
| 2022-03-14 | 0.7602 | 0.7779 | 0.7450 | 0.7748 | $249.61M | +1.92% |
| 2022-03-13 | 0.7857 | 0.8057 | 0.7508 | 0.7602 | $244.67M | -3.25% |
| 2022-03-12 | 0.8028 | 0.8490 | 0.7783 | 0.7857 | $474.56M | -2.14% |
| 2022-03-11 | 0.7361 | 0.8140 | 0.7250 | 0.8029 | $402.06M | +9.07% |
| 2022-03-10 | 0.7659 | 0.7797 | 0.7215 | 0.7361 | $294.93M | -3.88% |
| 2022-03-09 | 0.7208 | 0.7750 | 0.7199 | 0.7658 | $298.58M | +6.26% |
| 2022-03-08 | 0.7196 | 0.7313 | 0.7135 | 0.7207 | $212.29M | +0.14% |
| 2022-03-07 | 0.7252 | 0.7544 | 0.7033 | 0.7197 | $363.05M | -0.74% |
| 2022-03-06 | 0.7539 | 0.7589 | 0.7211 | 0.7251 | $225.03M | -3.83% |
| 2022-03-05 | 0.7127 | 0.7693 | 0.7049 | 0.7540 | $265.95M | +5.79% |
| 2022-03-04 | 0.7514 | 0.7550 | 0.6942 | 0.7127 | $279.45M | -5.16% |
| 2022-03-03 | 0.7688 | 0.7897 | 0.7336 | 0.7515 | $257.66M | -2.24% |
| 2022-03-02 | 0.7840 | 0.7848 | 0.7562 | 0.7687 | $290.89M | -1.94% |
| 2022-03-01 | 0.7809 | 0.8039 | 0.7574 | 0.7839 | $305.31M | +0.38% |
| 2022-02-28 | 0.7216 | 0.7938 | 0.7075 | 0.7809 | $331.00M | +8.23% |
| 2022-02-27 | 0.7508 | 0.7677 | 0.7032 | 0.7215 | $324.12M | -3.90% |
| 2022-02-26 | 0.7698 | 0.7955 | 0.7403 | 0.7508 | $398.29M | -2.48% |
| 2022-02-25 | 0.6962 | 0.7807 | 0.6826 | 0.7699 | $397.74M | +10.57% |
| 2022-02-24 | 0.6967 | 0.7226 | 0.6215 | 0.6963 | $649.34M | -0.06% |
| 2022-02-23 | 0.7209 | 0.7441 | 0.6924 | 0.6967 | $315.16M | -3.36% |
| 2022-02-22 | 0.7018 | 0.7266 | 0.6686 | 0.7209 | $417.03M | +2.72% |
| 2022-02-21 | 0.7769 | 0.8020 | 0.6953 | 0.7018 | $474.63M | -9.67% |
| 2022-02-20 | 0.8215 | 0.8234 | 0.7643 | 0.7769 | $391.27M | -5.43% |
| 2022-02-19 | 0.7841 | 0.8547 | 0.7696 | 0.8215 | $400.61M | +4.78% |
| 2022-02-18 | 0.7689 | 0.8055 | 0.7560 | 0.7840 | $326.12M | +1.95% |
| 2022-02-17 | 0.8367 | 0.8448 | 0.7535 | 0.7690 | $300.62M | -8.08% |
| 2022-02-16 | 0.8514 | 0.8532 | 0.8086 | 0.8366 | $210.18M | -1.75% |
| 2022-02-15 | 0.8012 | 0.8599 | 0.7961 | 0.8515 | $231.32M | +6.28% |
| 2022-02-14 | 0.8057 | 0.8127 | 0.7791 | 0.8012 | $241.70M | -0.56% |
| 2022-02-13 | 0.8223 | 0.8476 | 0.7920 | 0.8057 | $288.44M | -2.02% |
| 2022-02-12 | 0.7590 | 0.8532 | 0.7465 | 0.8223 | $383.67M | +8.33% |
| 2022-02-11 | 0.8253 | 0.8339 | 0.7500 | 0.7591 | $388.57M | -8.02% |
| 2022-02-10 | 0.8699 | 0.8975 | 0.8210 | 0.8253 | $427.41M | -5.11% |
| 2022-02-09 | 0.8763 | 0.9168 | 0.8413 | 0.8697 | $549.17M | -0.75% |
| 2022-02-08 | 0.8314 | 0.9142 | 0.8034 | 0.8763 | $896.91M | +5.40% |
| 2022-02-07 | 0.6825 | 0.8390 | 0.6712 | 0.8314 | $491.88M | +21.82% |
| 2022-02-06 | 0.6656 | 0.6880 | 0.6589 | 0.6825 | $105.50M | +2.54% |
| 2022-02-05 | 0.6557 | 0.6869 | 0.6500 | 0.6656 | $207.43M | +1.54% |
| 2022-02-04 | 0.6101 | 0.6589 | 0.6044 | 0.6555 | $164.70M | +7.42% |
| 2022-02-03 | 0.6006 | 0.6116 | 0.5886 | 0.6102 | $100.90M | +1.60% |
| 2022-02-02 | 0.6284 | 0.6314 | 0.5955 | 0.6006 | $114.86M | -4.42% |
| 2022-02-01 | 0.6174 | 0.6308 | 0.6107 | 0.6284 | $108.33M | +1.78% |
| 2022-01-31 | 0.6012 | 0.6242 | 0.5803 | 0.6174 | $127.44M | +2.68% |
| 2022-01-30 | 0.6175 | 0.6232 | 0.5973 | 0.6013 | $89.63M | -2.61% |
| 2022-01-29 | 0.6112 | 0.6255 | 0.6083 | 0.6174 | $95.19M | +1.03% |
| 2022-01-28 | 0.6089 | 0.6140 | 0.5916 | 0.6111 | $133.21M | +0.38% |
| 2022-01-27 | 0.6193 | 0.6247 | 0.5893 | 0.6088 | $176.63M | -1.70% |
| 2022-01-26 | 0.6178 | 0.6586 | 0.6047 | 0.6193 | $293.05M | +0.21% |
| 2022-01-25 | 0.6118 | 0.6243 | 0.5872 | 0.6180 | $192.98M | +1.01% |
| 2022-01-24 | 0.6284 | 0.6286 | 0.5524 | 0.6118 | $300.02M | -2.63% |
| 2022-01-23 | 0.5966 | 0.6352 | 0.5900 | 0.6283 | $202.06M | +5.31% |
| 2022-01-22 | 0.6368 | 0.6542 | 0.5489 | 0.5966 | $460.97M | -6.31% |
| 2022-01-21 | 0.7199 | 0.7285 | 0.6112 | 0.6368 | $410.70M | -11.54% |
| 2022-01-20 | 0.7381 | 0.7622 | 0.7161 | 0.7199 | $153.12M | -2.47% |
| 2022-01-19 | 0.7510 | 0.7533 | 0.7231 | 0.7381 | $140.70M | -1.70% |
| 2022-01-18 | 0.7616 | 0.7686 | 0.7352 | 0.7509 | $141.17M | -1.42% |
| 2022-01-17 | 0.7785 | 0.7805 | 0.7498 | 0.7617 | $138.54M | -2.15% |
| 2022-01-16 | 0.7791 | 0.7884 | 0.7680 | 0.7784 | $97.29M | -0.09% |
| 2022-01-15 | 0.7733 | 0.7900 | 0.7680 | 0.7791 | $107.79M | +0.76% |
| 2022-01-14 | 0.7677 | 0.8000 | 0.7513 | 0.7732 | $170.80M | +0.68% |
| 2022-01-13 | 0.7986 | 0.8024 | 0.7604 | 0.7680 | $178.54M | -3.84% |
| 2022-01-12 | 0.7702 | 0.8160 | 0.7570 | 0.7987 | $231.12M | +3.69% |
| 2022-01-11 | 0.7399 | 0.7768 | 0.7306 | 0.7703 | $190.45M | +4.11% |
| 2022-01-10 | 0.7530 | 0.7589 | 0.6967 | 0.7399 | $228.73M | -1.74% |
| 2022-01-09 | 0.7452 | 0.7667 | 0.7381 | 0.7530 | $113.89M | +1.05% |
| 2022-01-08 | 0.7634 | 0.7768 | 0.7222 | 0.7452 | $190.21M | -2.38% |
| 2022-01-07 | 0.7790 | 0.7808 | 0.7287 | 0.7634 | $281.92M | -2.02% |
| 2022-01-06 | 0.7725 | 0.7909 | 0.7377 | 0.7791 | $234.40M | +0.84% |
| 2022-01-05 | 0.8227 | 0.8372 | 0.7092 | 0.7726 | $294.78M | -6.10% |
| 2022-01-04 | 0.8324 | 0.8456 | 0.7794 | 0.8228 | $177.69M | -1.15% |
| 2022-01-03 | 0.8586 | 0.8587 | 0.8213 | 0.8324 | $149.88M | -3.05% |
| 2022-01-02 | 0.8508 | 0.8667 | 0.8372 | 0.8586 | $110.27M | +0.93% |
| 2022-01-01 | 0.8298 | 0.8557 | 0.8297 | 0.8507 | $115.51M | +2.53% |
How to read it. Each row is one UTC day of Binance spot XRPUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 4 May 2018; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot XRPUSDT daily candles (public API), refreshed every few hours. Not financial advice.
XRP price history FAQ
What is XRP's all-time high?
3.661 on 18 Jul 2025 (the highest daily high of Binance spot XRPUSDT); the latest price is -65.17% from it.
Where does the price history of XRP come from?
From XRPUSDT daily candles on Binance spot, from 4 May 2018 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.