XRP OHLC
Interval:
Currency:
From:
To:
* Weeks as per ISO-8601. Day starts at UTC 00:00. Weeks start on Monday UTC 00:00 and end on Sunday.
Price data by
CoinGecko| Date | Price | Net Change | Change [%] | Price | Net Change | Change [%] | ||
|---|---|---|---|---|---|---|---|---|
| 08/22/2026 | Close | 1.45$ | +0.18 | 14.17% | High | 1.47$ | +0.13 | 9.70% |
| Open | 1.27$ | +0.16 | 14.41% | Low | 1.26$ | +0.17 | 15.81% | |
| 08/21/2026 | Close | 1.27$ | +0.16 | 14.41% | High | 1.34$ | +0.21 | 18.58% |
| Open | 1.11$ | +0.11 | 10.89% | Low | 1.088$ | +0.09 | 9.29% | |
| 08/20/2026 | Close | 1.11$ | +0.11 | 10.89% | High | 1.13$ | +0.13 | 12.44% |
| Open | 1.001$ | -0.0010 | -0.10% | Low | 0.995553$ | +0.0067 | 0.68% | |
| 08/19/2026 | Close | 1.001$ | -0.0010 | -0.10% | High | 1.005$ | -0.0020 | -0.20% |
| Open | 1.002$ | +0.0093 | 0.94% | Low | 0.988818$ | +0.0001 | 0.01% | |
| 08/18/2026 | Close | 1.002$ | +0.0092 | 0.93% | High | 1.007$ | +0.0040 | 0.40% |
| Open | 0.992707$ | -0.0093 | -0.93% | Low | 0.988683$ | -0.0024 | -0.24% | |
| 08/17/2026 | Close | 0.992753$ | -0.0092 | -0.92% | High | 1.003$ | -0.0040 | -0.40% |
| Open | 1.002$ | +0.0034 | 0.34% | Low | 0.991105$ | -0.0065 | -0.65% | |
| 08/16/2026 | Close | 1.002$ | +0.0034 | 0.34% | High | 1.007$ | -0.0060 | -0.59% |
| Open | 0.998646$ | -0.0094 | -0.93% | Low | 0.997606$ | +0.0089 | 0.90% |