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
$1.2705
+1.52% 1D
Recently Viewed
1H+0.02%
1D+1.52%
1W-4.40%
1M-16.45%
XRP (XRP) has 90 days of daily open, high, low and close on file. Over that window XRP ranged $0.9936 to $1.5724, closed at $1.272 and is up 24.6% across the window.
XRP — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.5724
Window low
$0.9936
First → last
+24.57%
Latest close
$1.272
vs live
-0.12%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1.2765 | $1.2786 | $1.2418 | $1.272 | -0.35% | $7.59M | $80.58B |
| Nov 3, 2026 | $1.25 | $1.2919 | $1.2451 | $1.2765 | +2.12% | $20.59M | $80.87B |
| Nov 2, 2026 | $1.2504 | $1.2643 | $1.2354 | $1.25 | -0.03% | $22.75M | $79.19B |
| Nov 1, 2026 | $1.2509 | $1.2595 | $1.2422 | $1.2504 | -0.04% | $8.64M | $79.21B |
| Oct 31, 2026 | $1.2564 | $1.2621 | $1.2415 | $1.2509 | -0.44% | $7.12M | $79.25B |
| Oct 30, 2026 | $1.2375 | $1.2739 | $1.2001 | $1.2564 | +1.53% | $35.24M | $79.59B |
| Oct 29, 2026 | $1.3259 | $1.3269 | $1.2232 | $1.2375 | -6.67% | $44.66M | $78.40B |
| Oct 28, 2026 | $1.3314 | $1.3443 | $1.3082 | $1.3259 | -0.41% | $22.52M | $84.00B |
| Oct 27, 2026 | $1.309 | $1.3346 | $1.2911 | $1.3314 | +1.71% | $19.39M | $84.35B |
| Oct 26, 2026 | $1.2961 | $1.3119 | $1.2732 | $1.309 | +1.00% | $24.89M | $82.93B |
| Oct 25, 2026 | $1.2996 | $1.3155 | $1.2855 | $1.2961 | -0.27% | $14.45M | $82.11B |
| Oct 24, 2026 | $1.2952 | $1.3015 | $1.255 | $1.2996 | +0.34% | $27.15M | $82.33B |
| Oct 23, 2026 | $1.3096 | $1.3308 | $1.282 | $1.2952 | -1.10% | $26.20M | $82.05B |
| Oct 22, 2026 | $1.3654 | $1.3698 | $1.2955 | $1.3096 | -4.09% | $29.75M | $82.96B |
| Oct 21, 2026 | $1.3357 | $1.3992 | $1.3313 | $1.3654 | +2.22% | $30.89M | $86.50B |
| Oct 20, 2026 | $1.3039 | $1.3464 | $1.2868 | $1.3357 | +2.44% | $24.81M | $84.62B |
| Oct 19, 2026 | $1.307 | $1.3218 | $1.2936 | $1.3039 | -0.24% | $20.58M | $82.60B |
| Oct 18, 2026 | $1.2942 | $1.3101 | $1.256 | $1.307 | +0.99% | $28.47M | $82.80B |
| Oct 17, 2026 | $1.3116 | $1.3125 | $1.2715 | $1.2942 | -1.33% | $17.07M | $81.99B |
| Oct 16, 2026 | $1.3346 | $1.3534 | $1.289 | $1.3116 | -1.72% | $28.52M | $83.09B |
| Oct 15, 2026 | $1.3314 | $1.3477 | $1.2837 | $1.3346 | +0.24% | $47.72M | $84.55B |
| Oct 14, 2026 | $1.3663 | $1.3868 | $1.32 | $1.3314 | -2.55% | $47.02M | $84.35B |
| Oct 13, 2026 | $1.3421 | $1.3823 | $1.3115 | $1.3663 | +1.80% | $34.04M | $86.56B |
| Oct 12, 2026 | $1.4104 | $1.4213 | $1.3378 | $1.3421 | -4.84% | $31.63M | $85.02B |
| Oct 11, 2026 | $1.4021 | $1.4265 | $1.3875 | $1.4104 | +0.59% | $15.88M | $89.35B |
| Oct 10, 2026 | $1.3961 | $1.4127 | $1.3958 | $1.4021 | +0.43% | $13.12M | $88.82B |
| Oct 9, 2026 | $1.3803 | $1.4073 | $1.3742 | $1.3961 | +1.14% | $26.35M | $88.44B |
| Oct 8, 2026 | $1.4217 | $1.4298 | $1.3192 | $1.3803 | -2.91% | $53.35M | $87.44B |
| Oct 7, 2026 | $1.4973 | $1.4995 | $1.4069 | $1.4217 | -5.05% | $48.86M | $90.07B |
| Oct 6, 2026 | $1.5077 | $1.524 | $1.4909 | $1.4973 | -0.69% | $26.69M | $94.86B |
| Oct 5, 2026 | $1.5206 | $1.5305 | $1.4866 | $1.5077 | -0.85% | $33.52M | $95.51B |
| Oct 4, 2026 | $1.4864 | $1.5266 | $1.4858 | $1.5206 | +2.30% | $20.46M | $96.33B |
| Oct 3, 2026 | $1.4848 | $1.4961 | $1.4792 | $1.4864 | +0.11% | $17.95M | $94.17B |
| Oct 2, 2026 | $1.4941 | $1.5531 | $1.4488 | $1.4848 | -0.62% | $67.33M | $94.06B |
| Oct 1, 2026 | $1.4898 | $1.5101 | $1.4743 | $1.4941 | +0.29% | $39.08M | $94.65B |
| Sep 30, 2026 | $1.4907 | $1.5442 | $1.4851 | $1.4898 | -0.06% | $53.29M | $94.38B |
| Sep 29, 2026 | $1.4965 | $1.5611 | $1.4661 | $1.4907 | -0.39% | $67.69M | $94.44B |
| Sep 28, 2026 | $1.5167 | $1.5336 | $1.4705 | $1.4965 | -1.33% | $65.67M | $94.81B |
| Sep 27, 2026 | $1.5271 | $1.5464 | $1.5037 | $1.5167 | -0.68% | $42.58M | $96.08B |
| Sep 26, 2026 | $1.5685 | $1.5813 | $1.5017 | $1.5271 | -2.64% | $40.39M | $96.74B |
| Sep 25, 2026 | $1.5351 | $1.63 | $1.5196 | $1.5685 | +2.18% | $115.52M | $99.37B |
| Sep 24, 2026 | $1.501 | $1.5486 | $1.453 | $1.5351 | +2.27% | $68.85M | $97.25B |
| Sep 23, 2026 | $1.5724 | $1.658 | $1.4794 | $1.501 | -4.54% | $109.42M | $95.09B |
| Sep 22, 2026 | $1.5366 | $1.6097 | $1.4935 | $1.5724 | +2.33% | $106.27M | $99.61B |
| Sep 21, 2026 | $1.4103 | $1.5741 | $1.4039 | $1.5366 | +8.96% | $111.14M | $97.35B |
| Sep 20, 2026 | $1.4105 | $1.4177 | $1.3682 | $1.4103 | -0.01% | $39.57M | $89.34B |
| Sep 19, 2026 | $1.3965 | $1.4534 | $1.3933 | $1.4105 | +1.00% | $58.50M | $89.36B |
| Sep 18, 2026 | $1.2964 | $1.4144 | $1.2918 | $1.3965 | +7.72% | $65.04M | $88.47B |
| Sep 17, 2026 | $1.2993 | $1.3201 | $1.2878 | $1.2964 | -0.22% | $37.26M | $82.13B |
| Sep 16, 2026 | $1.2836 | $1.3185 | $1.25 | $1.2993 | +1.22% | $58.19M | $82.31B |
| Sep 15, 2026 | $1.4227 | $1.4602 | $1.265 | $1.2836 | -9.78% | $95.58M | $81.32B |
| Sep 14, 2026 | $1.3411 | $1.4917 | $1.3355 | $1.4227 | +6.08% | $74.92M | $90.13B |
| Sep 13, 2026 | $1.3662 | $1.3698 | $1.3325 | $1.3411 | -1.84% | $17.85M | $84.96B |
| Sep 12, 2026 | $1.3563 | $1.3745 | $1.3543 | $1.3662 | +0.73% | $14.77M | $86.55B |
| Sep 11, 2026 | $1.3346 | $1.4331 | $1.3169 | $1.3563 | +1.63% | $54.43M | $85.92B |
| Sep 10, 2026 | $1.395 | $1.3965 | $1.3295 | $1.3346 | -4.33% | $42.35M | $84.55B |
| Sep 9, 2026 | $1.4172 | $1.4455 | $1.3784 | $1.395 | -1.57% | $42.94M | $88.37B |
| Sep 8, 2026 | $1.3966 | $1.4505 | $1.3813 | $1.4172 | +1.48% | $41.33M | $89.78B |
| Sep 7, 2026 | $1.4235 | $1.4306 | $1.3784 | $1.3966 | -1.89% | $36.41M | $88.48B |
| Sep 6, 2026 | $1.4125 | $1.4325 | $1.3984 | $1.4235 | +0.78% | $24.22M | $90.18B |
| Sep 5, 2026 | $1.3986 | $1.4281 | $1.3937 | $1.4125 | +0.99% | $23.31M | $89.48B |
| Sep 4, 2026 | $1.4511 | $1.4622 | $1.3834 | $1.3986 | -3.62% | $49.36M | $88.60B |
| Sep 3, 2026 | $1.351 | $1.4828 | $1.3401 | $1.4511 | +7.41% | $67.92M | $91.93B |
| Sep 2, 2026 | $1.3518 | $1.3576 | $1.3099 | $1.351 | -0.06% | $35.45M | $85.59B |
| Sep 1, 2026 | $1.38 | $1.3966 | $1.3386 | $1.3518 | -2.04% | $35.59M | $85.64B |
| Aug 31, 2026 | $1.3576 | $1.3961 | $1.3394 | $1.38 | +1.65% | $31.54M | $87.42B |
| Aug 30, 2026 | $1.3966 | $1.433 | $1.3358 | $1.3576 | -2.79% | $30.91M | $86.01B |
| Aug 29, 2026 | $1.3838 | $1.4033 | $1.3767 | $1.3966 | +0.92% | $16.62M | $88.48B |
| Aug 28, 2026 | $1.4535 | $1.4727 | $1.3636 | $1.3838 | -4.80% | $51.74M | $87.67B |
| Aug 27, 2026 | $1.4226 | $1.4741 | $1.3937 | $1.4535 | +2.17% | $52.87M | $92.08B |
| Aug 26, 2026 | $1.4341 | $1.4505 | $1.3574 | $1.4226 | -0.80% | $53.30M | $90.12B |
| Aug 25, 2026 | $1.4817 | $1.55 | $1.4065 | $1.4341 | -3.21% | $75.01M | $90.85B |
| Aug 24, 2026 | $1.5203 | $1.5302 | $1.4535 | $1.4817 | -2.54% | $89.02M | $93.87B |
| Aug 23, 2026 | $1.4618 | $1.5507 | $1.4351 | $1.5203 | +4.00% | $90.13M | $96.31B |
| Aug 22, 2026 | $1.4548 | $1.6983 | $1.371 | $1.4618 | +0.48% | $196.54M | $92.61B |
| Aug 21, 2026 | $1.268 | $1.4748 | $1.2587 | $1.4548 | +14.73% | $142.18M | $92.16B |
| Aug 20, 2026 | $1.106 | $1.344 | $1.0878 | $1.268 | +14.65% | $102.64M | $80.33B |
| Aug 19, 2026 | $1.0018 | $1.1363 | $0.9970 | $1.106 | +10.40% | $42.88M | $70.07B |
| Aug 18, 2026 | $1.003 | $1.0063 | $0.9891 | $1.0018 | -0.12% | $10.85M | $63.47B |
| Aug 17, 2026 | $0.9936 | $1.0083 | $0.9886 | $1.003 | +0.95% | $12.14M | $63.54B |
| Aug 16, 2026 | $1.0027 | $1.0038 | $0.9907 | $0.9936 | -0.91% | $6.70M | $62.95B |
| Aug 15, 2026 | $0.9996 | $1.008 | $0.9980 | $1.0027 | +0.31% | $5.61M | $63.52B |
| Aug 14, 2026 | $1.0096 | $1.0139 | $0.9884 | $0.9996 | -0.99% | $15.25M | $63.33B |
| Aug 13, 2026 | $1.0056 | $1.0151 | $0.9984 | $1.0096 | +0.40% | $12.08M | $63.96B |
| Aug 12, 2026 | $1.0227 | $1.0258 | $1.0009 | $1.0056 | -1.67% | $14.48M | $63.71B |
| Aug 11, 2026 | $1.0122 | $1.0263 | $0.9916 | $1.0227 | +1.04% | $18.66M | $64.79B |
| Aug 10, 2026 | $1.0298 | $1.0407 | $1.006 | $1.0122 | -1.71% | $16.78M | $64.12B |
| Aug 9, 2026 | $1.0394 | $1.0477 | $1.0279 | $1.0298 | -0.92% | $8.59M | $65.24B |
| Aug 8, 2026 | $1.0211 | $1.049 | $1.0203 | $1.0394 | +1.79% | $8.81M | $65.85B |
| Aug 7, 2026 | $1.0351 | $1.0425 | $1.013 | $1.0211 | — | $20.85M | $64.69B |
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 $1.2705, roughly 65.2% 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 $80.33B, on roughly $2.04B 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 24.57%.
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).