Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

XRP XRP.X

Full chart Compare
Set alert

Price alert · XRP.X

All alert types
0.967 -0.014 (-1.43%)

As ofNov 15, 2026, 9:23 AM EST

0.892495 Day range 0.984698
0.91 52-week range 2.35
YTD
-48.56%
1 year
-56.24%

XRP.X price history

XRP.X daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 15, 20260.9140.9800.8990.963+0.053+5.86%133,584,619
Nov 14, 20261.0101.0100.8900.910-0.100-9.90%351,291,827
Nov 13, 20261.0401.0401.0001.010-0.030-2.88%209,788,875
Nov 12, 20261.0501.0601.0201.040-0.010-0.95%125,970,029
Nov 11, 20261.0601.0801.0401.050-0.010-0.94%107,807,367
Nov 10, 20261.1001.1101.0301.060-0.040-3.64%169,564,053
Nov 9, 20261.1101.1301.0801.100-0.010-0.90%164,791,548
Nov 8, 20261.1601.1701.0901.110-0.050-4.31%105,109,132
Nov 7, 20261.1801.1801.1501.160-0.020-1.69%74,531,265
Nov 6, 20261.2101.2201.1701.180-0.030-2.48%127,668,379
Nov 5, 20261.3001.3301.2001.210-0.090-6.92%144,802,796
Nov 4, 20261.2801.3401.2401.300+0.020+1.56%130,310,311
Nov 3, 20261.2501.2901.2401.280+0.030+2.40%83,483,724
Nov 2, 20261.2501.2701.2301.2500.0000.00%67,534,704
Nov 1, 20261.2501.2601.2401.2500.0000.00%34,360,119
Oct 31, 20261.2501.2601.2401.2500.0000.00%32,910,903
Oct 30, 20261.2301.2701.2001.250+0.020+1.63%182,709,557
Oct 29, 20261.3301.3301.2201.230-0.090-6.82%173,514,583
Oct 28, 20261.3301.3401.3101.320-0.010-0.75%79,030,902
Oct 27, 20261.3101.3301.2901.330+0.020+1.53%76,690,572
Oct 26, 20261.2901.3101.2701.310+0.020+1.55%70,584,274
Oct 25, 20261.3001.3201.2801.290-0.010-0.77%47,081,151
Oct 24, 20261.2901.3001.2501.3000.0000.00%74,077,539
Oct 23, 20261.3101.3301.2801.300-0.010-0.76%65,058,940
Oct 22, 20261.3701.3701.2901.310-0.050-3.68%100,353,567
Oct 21, 20261.3301.4001.3301.360+0.030+2.26%122,347,519
Oct 20, 20261.3001.3501.2801.330+0.030+2.31%102,914,659
Oct 19, 20261.3101.3201.2901.300-0.010-0.76%76,056,733
Oct 18, 20261.2901.3101.2501.310+0.020+1.55%78,283,826
Oct 17, 20261.3101.3101.2701.290-0.020-1.53%61,461,196
Oct 16, 20261.3301.3501.2901.310-0.020-1.50%85,634,514
Oct 15, 20261.3301.3501.2801.3300.0000.00%123,843,755
Oct 14, 20261.3601.3901.3001.330-0.040-2.92%103,346,820
Oct 13, 20261.3401.3801.3101.370+0.030+2.24%91,830,734
Oct 12, 20261.4101.4201.3401.340-0.070-4.96%95,924,928
Oct 11, 20261.4001.4301.3901.410+0.010+0.71%44,982,163
Oct 10, 20261.3901.4101.3901.4000.0000.00%42,498,314
Oct 9, 20261.3801.4101.3701.400+0.020+1.45%95,429,086
Oct 8, 20261.4201.4301.3201.380-0.040-2.82%188,949,900
Oct 7, 20261.5001.5001.4101.420-0.080-5.33%143,651,470
Oct 6, 20261.5101.5201.4901.500-0.010-0.66%71,401,280
Oct 5, 20261.5201.5301.4901.510-0.010-0.66%95,036,398
Oct 4, 20261.4901.5301.4901.520+0.030+2.01%53,543,530
Oct 3, 20261.4801.5001.4801.490+0.010+0.68%45,435,631
Oct 2, 20261.4901.5601.4401.480-0.010-0.67%208,399,003
Oct 1, 20261.4901.5301.4701.4900.0000.00%136,451,348
Sep 30, 20261.4901.5401.4801.4900.0000.00%155,440,586
Sep 29, 20261.5001.5601.4601.490-0.010-0.67%205,159,551
Sep 28, 20261.5201.5301.4701.500-0.020-1.32%233,836,667
Sep 27, 20261.5301.5501.5001.520-0.010-0.65%135,449,056
Sep 26, 20261.5701.5801.5001.530-0.040-2.55%109,705,900
Sep 25, 20261.5301.6301.5201.570+0.040+2.61%350,005,530
Sep 24, 20261.5001.5501.4501.530+0.030+2.00%201,810,991
Sep 23, 20261.5701.6601.4801.500-0.070-4.46%320,108,601
Sep 22, 20261.5401.6101.4901.570+0.030+1.95%316,714,045
Sep 21, 20261.4101.5701.4001.540+0.130+9.22%334,307,596
Sep 20, 20261.4101.4201.3701.4100.0000.00%146,971,854
Sep 19, 20261.4001.4501.3901.410+0.010+0.71%215,207,595
Sep 18, 20261.3001.4101.2901.400+0.100+7.69%303,852,659
Sep 17, 20261.3001.3201.2901.3000.0000.00%155,870,340
Sep 16, 20261.2801.3201.2501.300+0.020+1.56%236,786,197
Sep 15, 20261.4201.4601.2601.280-0.140-9.86%400,631,728
Sep 14, 20261.3401.4901.3301.420+0.080+5.97%278,484,079
Sep 13, 20261.3701.3701.3301.340-0.030-2.19%59,170,728
Sep 12, 20261.3601.3701.3501.370+0.010+0.74%68,302,855
Sep 11, 20261.3301.4301.3201.360+0.030+2.26%187,764,861
Sep 10, 20261.4001.4001.3301.330-0.070-5.00%150,431,688
Sep 9, 20261.4201.4501.3801.400-0.020-1.41%152,873,173
Sep 8, 20261.4001.4501.3801.420+0.020+1.43%153,527,493
Sep 7, 20261.4201.4301.3801.400-0.020-1.41%127,169,814
Sep 6, 20261.4101.4301.4001.420+0.010+0.71%102,229,298
Sep 5, 20261.4001.4301.3901.410+0.010+0.71%97,411,281
Sep 4, 20261.4501.4601.3801.400-0.050-3.45%187,518,351
Sep 3, 20261.3501.4801.3401.450+0.100+7.41%282,270,189
Sep 2, 20261.3501.3601.3101.3500.0000.00%134,309,759
Sep 1, 20261.3801.4001.3401.350-0.030-2.17%116,136,020
Aug 31, 20261.3601.4001.3401.380+0.020+1.47%116,738,405
Aug 30, 20261.4001.4301.3401.360-0.040-2.86%96,898,484
Aug 29, 20261.3801.4001.3701.400+0.020+1.45%54,847,281
Aug 28, 20261.4501.4701.3601.380-0.070-4.83%194,355,403
Aug 27, 20261.4201.4701.3901.450+0.030+2.11%190,745,265
Aug 26, 20261.4301.4501.3601.420-0.010-0.70%231,370,672
Aug 25, 20261.4801.5501.3901.430-0.050-3.38%239,377,333
Aug 24, 20261.5201.5301.4501.480-0.040-2.63%308,735,465
Aug 23, 20261.4601.5501.4301.520+0.060+4.11%301,114,653
Aug 22, 20261.4501.7001.3401.460+0.010+0.69%786,160,070
Aug 21, 20261.2701.4801.2601.450+0.180+14.17%548,697,424
Aug 20, 20261.1101.3401.0901.270+0.160+14.41%400,892,846
Aug 19, 20261.0001.1401.0001.110+0.110+11.00%205,731,140
Aug 18, 20261.0001.0100.9901.000-0.002-0.22%55,211,089
Aug 17, 20260.9931.0090.9871.002+0.012+1.23%46,157,404
Aug 16, 20261.0001.0000.9900.990-0.012-1.18%24,598,112
Aug 15, 20260.9991.0080.9971.002+0.002+0.18%24,647,122

93 days, newest first. Daily bars as drawn on the XRP.X chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.