What historical data is shown for XRP?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
XRP (XRP) Historical Data
XRP
Layer-1
XRP Historical Price Information — Daily XRP Open, High, Low, Close & Volume
$1.2793
-8.52% 1D
Recently Viewed
1H+1.26%
1D-8.52%
1W-10.07%
1M+27.53%
XRP (XRP) has 90 days of daily open, high, low and close on file. Over that window XRP ranged $0.9936 to $1.5203, closed at $1.2833 and is up 13.0% across the window.
XRP — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.5203
Window low
$0.9936
First → last
+12.99%
Latest close
$1.2833
vs live
-0.31%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
XRP Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.2836 | $1.3126 | $1.25 | $1.2833 | -0.02% | $40.96M | $80.69B |
| Sep 15, 2026 | $1.4227 | $1.4602 | $1.265 | $1.2836 | -9.78% | $95.58M | $80.71B |
| Sep 14, 2026 | $1.3411 | $1.4917 | $1.3355 | $1.4227 | +6.08% | $74.92M | $89.46B |
| Sep 13, 2026 | $1.3662 | $1.3698 | $1.3325 | $1.3411 | -1.84% | $17.85M | $84.33B |
| Sep 12, 2026 | $1.3563 | $1.3745 | $1.3543 | $1.3662 | +0.73% | $14.77M | $85.91B |
| Sep 11, 2026 | $1.3346 | $1.4331 | $1.3169 | $1.3563 | +1.63% | $54.43M | $85.28B |
| Sep 10, 2026 | $1.395 | $1.3965 | $1.3295 | $1.3346 | -4.33% | $42.35M | $83.92B |
| Sep 9, 2026 | $1.4172 | $1.4455 | $1.3784 | $1.395 | -1.57% | $42.94M | $87.72B |
| Sep 8, 2026 | $1.3966 | $1.4505 | $1.3813 | $1.4172 | +1.48% | $41.33M | $89.11B |
| Sep 7, 2026 | $1.4235 | $1.4306 | $1.3784 | $1.3966 | -1.89% | $36.41M | $87.82B |
| Sep 6, 2026 | $1.4125 | $1.4325 | $1.3984 | $1.4235 | +0.78% | $24.22M | $89.51B |
| Sep 5, 2026 | $1.3986 | $1.4281 | $1.3937 | $1.4125 | +0.99% | $23.31M | $88.82B |
| Sep 4, 2026 | $1.4511 | $1.4622 | $1.3834 | $1.3986 | -3.62% | $49.36M | $87.94B |
| Sep 3, 2026 | $1.351 | $1.4828 | $1.3401 | $1.4511 | +7.41% | $67.92M | $91.24B |
| Sep 2, 2026 | $1.3518 | $1.3576 | $1.3099 | $1.351 | -0.06% | $35.45M | $84.95B |
| Sep 1, 2026 | $1.38 | $1.3966 | $1.3386 | $1.3518 | -2.04% | $35.59M | $85.00B |
| Aug 31, 2026 | $1.3576 | $1.3961 | $1.3394 | $1.38 | +1.65% | $31.54M | $86.77B |
| Aug 30, 2026 | $1.3966 | $1.433 | $1.3358 | $1.3576 | -2.79% | $30.91M | $85.36B |
| Aug 29, 2026 | $1.3838 | $1.4033 | $1.3767 | $1.3966 | +0.92% | $16.62M | $87.82B |
| Aug 28, 2026 | $1.4535 | $1.4727 | $1.3636 | $1.3838 | -4.80% | $51.74M | $87.01B |
| Aug 27, 2026 | $1.4226 | $1.4741 | $1.3937 | $1.4535 | +2.17% | $52.87M | $91.39B |
| Aug 26, 2026 | $1.4341 | $1.4505 | $1.3574 | $1.4226 | -0.80% | $53.30M | $89.45B |
| Aug 25, 2026 | $1.4817 | $1.55 | $1.4065 | $1.4341 | -3.21% | $75.01M | $90.18B |
| Aug 24, 2026 | $1.5203 | $1.5302 | $1.4535 | $1.4817 | -2.54% | $89.02M | $93.17B |
| Aug 23, 2026 | $1.4618 | $1.5507 | $1.4351 | $1.5203 | +4.00% | $90.13M | $95.60B |
| Aug 22, 2026 | $1.4548 | $1.6983 | $1.371 | $1.4618 | +0.48% | $196.54M | $91.92B |
| Aug 21, 2026 | $1.268 | $1.4748 | $1.2587 | $1.4548 | +14.73% | $142.18M | $91.48B |
| Aug 20, 2026 | $1.106 | $1.344 | $1.0878 | $1.268 | +14.65% | $102.64M | $79.73B |
| Aug 19, 2026 | $1.0018 | $1.1363 | $0.9970 | $1.106 | +10.40% | $42.88M | $69.54B |
| Aug 18, 2026 | $1.003 | $1.0063 | $0.9891 | $1.0018 | -0.12% | $10.85M | $62.99B |
| Aug 17, 2026 | $0.9936 | $1.0083 | $0.9886 | $1.003 | +0.95% | $12.14M | $63.07B |
| Aug 16, 2026 | $1.0027 | $1.0038 | $0.9907 | $0.9936 | -0.91% | $6.70M | $62.48B |
| Aug 15, 2026 | $0.9996 | $1.008 | $0.9980 | $1.0027 | +0.31% | $5.61M | $63.05B |
| Aug 14, 2026 | $1.0096 | $1.0139 | $0.9884 | $0.9996 | -0.99% | $15.25M | $62.85B |
| Aug 13, 2026 | $1.0056 | $1.0151 | $0.9984 | $1.0096 | +0.40% | $12.08M | $63.48B |
| Aug 12, 2026 | $1.0227 | $1.0258 | $1.0009 | $1.0056 | -1.67% | $14.48M | $63.23B |
| Aug 11, 2026 | $1.0122 | $1.0263 | $0.9916 | $1.0227 | +1.04% | $18.66M | $64.31B |
| Aug 10, 2026 | $1.0298 | $1.0407 | $1.006 | $1.0122 | -1.71% | $16.78M | $63.65B |
| Aug 9, 2026 | $1.0394 | $1.0477 | $1.0279 | $1.0298 | -0.92% | $8.59M | $64.75B |
| Aug 8, 2026 | $1.0211 | $1.049 | $1.0203 | $1.0394 | +1.79% | $8.81M | $65.36B |
| Aug 7, 2026 | $1.0351 | $1.0425 | $1.013 | $1.0211 | -1.35% | $20.85M | $64.21B |
| Aug 6, 2026 | $1.0623 | $1.0637 | $1.0301 | $1.0351 | -2.56% | $20.50M | $65.09B |
| Aug 5, 2026 | $1.0738 | $1.0769 | $1.055 | $1.0623 | -1.07% | $13.82M | $66.80B |
| Aug 4, 2026 | $1.0761 | $1.0827 | $1.07 | $1.0738 | -0.21% | $11.29M | $67.52B |
| Aug 3, 2026 | $1.0871 | $1.088 | $1.063 | $1.0761 | -1.01% | $12.31M | $67.66B |
| Aug 2, 2026 | $1.0607 | $1.0932 | $1.0606 | $1.0871 | +2.49% | $9.62M | $68.36B |
| Aug 1, 2026 | $1.0614 | $1.0674 | $1.0475 | $1.0607 | -0.07% | $7.32M | $66.70B |
| Jul 31, 2026 | $1.0826 | $1.0899 | $1.0574 | $1.0614 | -1.96% | $14.23M | $66.74B |
| Jul 30, 2026 | $1.0738 | $1.0948 | $1.0685 | $1.0826 | +0.82% | $13.94M | $68.07B |
| Jul 29, 2026 | $1.0689 | $1.0936 | $1.062 | $1.0738 | +0.46% | $21.48M | $67.52B |
| Jul 28, 2026 | $1.0662 | $1.0707 | $1.0452 | $1.0689 | +0.25% | $15.91M | $67.21B |
| Jul 27, 2026 | $1.113 | $1.1151 | $1.063 | $1.0662 | -4.20% | $16.60M | $67.04B |
| Jul 26, 2026 | $1.0978 | $1.1166 | $1.0954 | $1.113 | +1.38% | $9.44M | $69.98B |
| Jul 25, 2026 | $1.0919 | $1.108 | $1.0855 | $1.0978 | +0.54% | $7.85M | $69.03B |
| Jul 24, 2026 | $1.1079 | $1.1214 | $1.085 | $1.0919 | -1.44% | $14.75M | $68.66B |
| Jul 23, 2026 | $1.1422 | $1.1449 | $1.1012 | $1.1079 | -3.00% | $15.05M | $69.66B |
| Jul 22, 2026 | $1.1438 | $1.1574 | $1.1286 | $1.1422 | -0.14% | $16.02M | $71.82B |
| Jul 21, 2026 | $1.1124 | $1.1645 | $1.1111 | $1.1438 | +2.82% | $21.92M | $71.92B |
| Jul 20, 2026 | $1.0976 | $1.1205 | $1.0833 | $1.1124 | +1.35% | $17.23M | $69.95B |
| Jul 19, 2026 | $1.0927 | $1.1017 | $1.0894 | $1.0976 | +0.45% | $8.20M | $69.02B |
| Jul 18, 2026 | $1.0889 | $1.0982 | $1.0838 | $1.0927 | +0.35% | $6.57M | $68.71B |
| Jul 17, 2026 | $1.0872 | $1.0957 | $1.0699 | $1.0889 | +0.16% | $14.67M | $68.47B |
| Jul 16, 2026 | $1.1132 | $1.1181 | $1.0855 | $1.0872 | -2.34% | $16.23M | $68.36B |
| Jul 15, 2026 | $1.1117 | $1.1302 | $1.0988 | $1.1132 | +0.13% | $17.18M | $70.00B |
| Jul 14, 2026 | $1.0676 | $1.1206 | $1.061 | $1.1117 | +4.13% | $18.98M | $69.90B |
| Jul 13, 2026 | $1.0859 | $1.1028 | $1.0536 | $1.0676 | -1.69% | $18.31M | $67.13B |
| Jul 12, 2026 | $1.097 | $1.1041 | $1.0813 | $1.0859 | -1.01% | $10.21M | $68.28B |
| Jul 11, 2026 | $1.1045 | $1.1193 | $1.0967 | $1.097 | -0.68% | $9.01M | $68.98B |
| Jul 10, 2026 | $1.0935 | $1.1182 | $1.0891 | $1.1045 | +1.01% | $14.90M | $69.45B |
| Jul 9, 2026 | $1.0908 | $1.1029 | $1.0825 | $1.0935 | +0.25% | $11.25M | $68.76B |
| Jul 8, 2026 | $1.1119 | $1.1166 | $1.0699 | $1.0908 | -1.90% | $19.63M | $68.59B |
| Jul 7, 2026 | $1.1449 | $1.1513 | $1.1079 | $1.1119 | -2.88% | $16.65M | $69.92B |
| Jul 6, 2026 | $1.1574 | $1.1648 | $1.1095 | $1.1449 | -1.08% | $21.60M | $71.99B |
| Jul 5, 2026 | $1.1575 | $1.1698 | $1.1251 | $1.1574 | -0.01% | $19.77M | $72.78B |
| Jul 4, 2026 | $1.1349 | $1.1842 | $1.1314 | $1.1575 | +1.99% | $32.58M | $72.78B |
| Jul 3, 2026 | $1.0881 | $1.1452 | $1.0827 | $1.1349 | +4.30% | $27.24M | $71.36B |
| Jul 2, 2026 | $1.0532 | $1.1124 | $1.0449 | $1.0881 | +3.31% | $27.62M | $68.42B |
| Jul 1, 2026 | $1.0403 | $1.0738 | $1.0223 | $1.0532 | +1.24% | $25.38M | $66.22B |
| Jun 30, 2026 | $1.059 | $1.0593 | $1.0274 | $1.0403 | -1.77% | $21.37M | $65.41B |
| Jun 29, 2026 | $1.0485 | $1.0769 | $1.0322 | $1.059 | +1.00% | $30.33M | $66.59B |
| Jun 28, 2026 | $1.0473 | $1.0587 | $1.0334 | $1.0485 | +0.11% | $15.56M | $65.93B |
| Jun 27, 2026 | $1.0488 | $1.0775 | $1.044 | $1.0473 | -0.14% | $19.97M | $65.85B |
| Jun 26, 2026 | $1.0436 | $1.0554 | $1.009 | $1.0488 | +0.50% | $44.86M | $65.95B |
| Jun 25, 2026 | $1.0737 | $1.0898 | $1.0125 | $1.0436 | -2.80% | $45.06M | $65.62B |
| Jun 24, 2026 | $1.1103 | $1.1137 | $1.0463 | $1.0737 | -3.30% | $40.70M | $67.51B |
| Jun 23, 2026 | $1.1296 | $1.1338 | $1.0922 | $1.1103 | -1.71% | $28.90M | $69.81B |
| Jun 22, 2026 | $1.1249 | $1.1639 | $1.122 | $1.1296 | +0.42% | $31.43M | $71.03B |
| Jun 21, 2026 | $1.15 | $1.1535 | $1.123 | $1.1249 | -2.18% | $16.29M | $70.73B |
| Jun 20, 2026 | $1.1358 | $1.1557 | $1.1344 | $1.15 | +1.25% | $17.60M | $72.31B |
| Jun 19, 2026 | $1.1466 | $1.1531 | $1.1184 | $1.1358 | — | $27.33M | $71.42B |
XRP Historical Data FAQ
Window highs, lows, best/worst days and volume for XRPWhat is the all-time high for XRP?
XRP's record price is about $3.65. It currently trades at $1.2793, roughly 65.0% below that peak. The all-time low on record is $0.00268621. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XRP market cap?
XRP has a market capitalisation of about $80.49B, on roughly $5.31B of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did XRP change over this window?
Across 90 daily candles, close-to-close moved up 12.99%.
What were XRP's high and low in this window?
In this sample, the highest trade print is about $1.6983 (Aug 22, 2026) and the lowest about $0.9884 (Aug 14, 2026).
What were XRP's best and worst days in this window?
Best close-to-close day was about +14.73% (Aug 21, 2026); worst was -9.78% (Sep 15, 2026).