XRP/USD Daily Close2026
- LinearLinear
- LogLog
2026: the closing price moved from the prior-year close of $1.840 to $1.112, down 39.54%; highest close $2.349 (2026-01-05), lowest close $0.9920 (2026-08-16).
How much was 1 XRP worth in 2026?
- Year open
- $1.840
- Prior-year close $1.840
- Latest close
- $1.113
- 2026-11-09
- Year change
- −39.54%
- −$0.7275
- Year high
- $2.410
- 2026-01-06 · −53.9% since
- Year low
- $0.9884
- 2026-08-14 · +12% since
XRP 2026 Price Chart
Daily closing prices in 2026 (00:00 UTC).
XRP 2026 Price Table (Daily)
XRP/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
XRP/USD Daily2026
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2026-11-09In progress | $1.113 | $1.126 | $1.076 | $1.113 | −0.01% | 4.49% | — |
| 2026-11-08 | $1.162 | $1.167 | $1.107 | $1.110 | −4.44% | 5.16% | $1.78B |
| 2026-11-07 | $1.178 | $1.180 | $1.151 | $1.162 | −1.36% | 2.46% | $1.35B |
| 2026-11-06 | $1.206 | $1.221 | $1.172 | $1.178 | −2.31% | 4.01% | $2.48B |
| 2026-11-05 | $1.305 | $1.325 | $1.201 | $1.206 | −7.56% | 9.53% | $2.75B |
| 2026-11-04 | $1.277 | $1.335 | $1.242 | $1.305 | +2.14% | 7.28% | $3.11B |
| 2026-11-03 | $1.248 | $1.286 | $1.245 | $1.277 | +2.37% | 3.27% | $1.69B |
| 2026-11-02 | $1.250 | $1.261 | $1.235 | $1.248 | −0.16% | 2.10% | $1.55B |
| 2026-11-01 | $1.250 | $1.257 | $1.243 | $1.250 | −0.02% | 1.12% | $890.86M |
| 2026-10-31 | $1.254 | $1.260 | $1.242 | $1.250 | −0.34% | 1.44% | $842.05M |
| 2026-10-30 | $1.235 | $1.266 | $1.203 | $1.254 | +1.58% | 5.09% | $3.90B |
| 2026-10-29 | $1.324 | $1.325 | $1.234 | $1.235 | −6.75% | 6.87% | $3.43B |
| 2026-10-28 | $1.330 | $1.341 | $1.308 | $1.324 | −0.40% | 2.53% | $2.06B |
| 2026-10-27 | $1.307 | $1.331 | $1.290 | $1.330 | +1.74% | 3.15% | $1.63B |
| 2026-10-26 | $1.294 | $1.307 | $1.273 | $1.307 | +0.97% | 2.64% | $1.67B |
| 2026-10-25 | $1.298 | $1.313 | $1.289 | $1.294 | −0.31% | 1.80% | $1.23B |
| 2026-10-24 | $1.294 | $1.299 | $1.257 | $1.298 | +0.35% | 3.30% | $1.61B |
| 2026-10-23 | $1.308 | $1.328 | $1.284 | $1.294 | −1.05% | 3.39% | $1.63B |
| 2026-10-22 | $1.364 | $1.368 | $1.296 | $1.308 | −4.10% | 5.26% | $1.85B |
| 2026-10-21 | $1.334 | $1.397 | $1.331 | $1.364 | +2.19% | 4.94% | $2.24B |
313 days
…
If you bought XRP in 2026, what would it be worth now?
Based on the closing price on the purchase date and the current price of $1.112, excluding fees.
Value now$592.35
−$407.65 (−40.76%)
- Buy price
- $1.8782026-01-01
- Bought
- 532.4994 XRP
- Held
- 312 days
- Annualized
- −45.84%
XRP Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $1.840 | $1.113 | $2.410 01-06 | $0.9884 08-14 | −39.54% | $798.50BPartial |
| 2025 | $2.080 | $1.840 | $3.650 07-18 | $1.528 10-10 | −11.54% | $2.04T |
| 2024 | $0.6157 | $2.080 | $2.865 12-03 | $0.3911 07-05 | +237.87% | $1.14T |
| 2023 | $0.3399 | $0.6149 | $0.8875 07-13 | $0.3216 01-02 | +80.91% | $453.02B |
| 2022 | $0.8313 | $0.3399 | $0.9111 02-08 | $0.2906 06-18 | −59.11% | $615.42B |
| 2021 | $0.2198 | $0.8312 | $1.965 04-14 | $0.2158 01-02 | +278.07% | $2.22T |
| 2020 | $0.1929 | $0.2198 | $0.7680 11-24 | $0.1151 03-13 | +13.96% | $1.23T |
| 2019 | $0.3525 | $0.1929 | $0.5055 06-22 | $0.1785 12-18 | −45.28% | $473.15B |
| 2018 | $2.296 | $0.3527 | $3.842 01-04 | $0.2540 08-14 | −84.64% | $298.48B |
| 2017 | $0.006523 | $2.301 | $2.855 12-30 | $0.005372 03-01 | +35167.99% | $104.25B |
| 2016 | $0.006040 | $0.006449 | $0.009485 10-24 | $0.005011 01-17 | +6.77% | $521.85M |
| 2015 | $0.02445 | $0.006040 | $0.02445 01-01 | $0.004041 12-02 | −75.30% | $249.80M |
| 2014 | $0.02737 | $0.02444 | $0.02967 01-05 | $0.002802 07-07 | −10.70% | $166.87M |
| 2013from 08-04 | $0.005874 | $0.02733 | $0.06144 12-05 | $0.002875 08-16 | +365.29% | $484.85K |
Other Coins
Coins related to XRP. Open one to see its price and futures data.
XRP Price in 2026 FAQ
Figures in the answers update with the page data.
What were the XRP high and low in 2026?
In 2026, XRP hit a high of $2.410 (2026-01-06) and a low of $0.9884 (2026-08-14); the high was 2.44 times the low.
How much did XRP rise in 2026? What was the year-end close?
XRP opened 2026 at $1.840, now $1.112, down 39.54% for the year (measured from the prior year's close).
Which month was best for XRP in 2026?
In 2026, XRP's best month was August (+30.0%) and its worst was June (−22.0%).
If I bought $1,000 of XRP at the start of 2026, what is it worth now?
At the 2026-01-01 close of $1.878, $1,000 buys about 532.5 XRP; at the current price of $1.112 that is about $592 (−40.81%).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
