XRP (XRP) — Historical Data
Daily price history, volume, and market capitalization
本页显示 XRP (XRP) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 XRP 的交易价格为 $1.30，24 小时波动区间为 $1.30–$1.30，成交量为 $316.92M。下表让您逐日追踪价格走势。
Open
$1.31
High
$1.30
Low
$1.30
Volume (24h)
$316.92M
Market Cap
$82.06B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $1.31 | $1.30 | $1.30 | $1.30 | $1.30 | -0.49% | $316.92M | — | — |
| Oct 18, 2026 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | +0.41% | $122.95M | $159.43M | $58.55M |
| Oct 17, 2026 | $1.31 | $1.31 | $1.27 | $1.29 | $1.29 | -1.32% | $298.76M | $386.84M | $138.56M |
| Oct 16, 2026 | $1.33 | $1.35 | $1.29 | $1.32 | $1.31 | -1.75% | $474.56M | $626.6M | $227.64M |
| Oct 15, 2026 | $1.33 | $1.35 | $1.28 | $1.32 | $1.33 | +0.25% | $705.01M | $926.36M | $341.67M |
| Oct 14, 2026 | $1.37 | $1.39 | $1.32 | $1.35 | $1.33 | -2.52% | $580.73M | $786.02M | $283.91M |
| Oct 13, 2026 | $1.34 | $1.38 | $1.31 | $1.35 | $1.37 | +1.77% | $577.4M | $784.61M | $282.08M |
| Oct 12, 2026 | $1.41 | $1.42 | $1.34 | $1.38 | $1.34 | -4.83% | $648.34M | $896.19M | $309.45M |
| Oct 11, 2026 | $1.40 | $1.43 | $1.39 | $1.41 | $1.41 | +0.56% | $336.64M | $472.82M | $170.78M |
| Oct 10, 2026 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | +0.47% | $219.86M | $308.92M | $108.69M |
| Oct 9, 2026 | $1.38 | $1.41 | $1.37 | $1.39 | $1.39 | +1.12% | $452.02M | $628.49M | $225.47M |
| Oct 8, 2026 | $1.42 | $1.43 | $1.32 | $1.37 | $1.38 | -2.89% | $1.04B | $1.43B | $482.57M |
| Oct 7, 2026 | $1.50 | $1.50 | $1.41 | $1.45 | $1.42 | -5.05% | $739.38M | $1.07B | $337.96M |
| Oct 6, 2026 | $1.51 | $1.52 | $1.49 | $1.51 | $1.50 | -0.73% | $429.65M | $646.76M | $210.91M |
| Oct 5, 2026 | $1.52 | $1.53 | $1.48 | $1.51 | $1.51 | -0.85% | $526.69M | $794.63M | $251.74M |
| Oct 4, 2026 | $1.49 | $1.53 | $1.48 | $1.51 | $1.52 | +2.32% | $305.93M | $459.81M | $153.6M |
| Oct 3, 2026 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | +0.10% | $236.2M | $351.15M | $115.04M |
| Oct 2, 2026 | $1.49 | $1.56 | $1.44 | $1.50 | $1.48 | -0.66% | $907.38M | $1.37B | $440.15M |
| Oct 1, 2026 | $1.49 | $1.51 | $1.47 | $1.49 | $1.49 | +0.31% | $589.22M | $878.38M | $282.97M |
| Sep 30, 2026 | $1.49 | $1.54 | $1.48 | $1.51 | $1.49 | -0.05% | $714.33M | $1.08B | $348.93M |
| Sep 29, 2026 | $1.50 | $1.56 | $1.46 | $1.51 | $1.49 | -0.41% | $932.33M | $1.41B | $451.15M |
| Sep 28, 2026 | $1.52 | $1.53 | $1.47 | $1.50 | $1.50 | -1.31% | $1.05B | $1.58B | $494.29M |
| Sep 27, 2026 | $1.53 | $1.55 | $1.50 | $1.52 | $1.52 | -0.69% | $640.11M | $975.71M | $308.26M |
| Sep 26, 2026 | $1.57 | $1.58 | $1.50 | $1.54 | $1.53 | -2.64% | $542.71M | $836.38M | $252.18M |
| Sep 25, 2026 | $1.53 | $1.63 | $1.52 | $1.57 | $1.57 | +2.20% | $1.22B | $1.91B | $611.06M |
| Sep 24, 2026 | $1.50 | $1.55 | $1.45 | $1.50 | $1.53 | +2.27% | $1.12B | $1.69B | $544.34M |
| Sep 23, 2026 | $1.57 | $1.66 | $1.48 | $1.57 | $1.50 | -4.59% | $1.52B | $2.37B | $725.54M |
| Sep 22, 2026 | $1.54 | $1.61 | $1.49 | $1.55 | $1.57 | +2.33% | $1.43B | $2.21B | $698.7M |
| Sep 21, 2026 | $1.41 | $1.57 | $1.40 | $1.49 | $1.54 | +8.97% | $1.39B | $2.07B | $700.96M |
| Sep 20, 2026 | $1.41 | $1.42 | $1.37 | $1.39 | $1.41 | -0.03% | $676.4M | $940.95M | $333.8M |
| Sep 19, 2026 | $1.40 | $1.45 | $1.39 | $1.42 | $1.41 | +1.00% | $896.74M | $1.28B | $442.68M |
XRP Historical Data FAQ
XRP 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 XRP 真实的每日交易历史。
XRP 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 XRP 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
XRP 的 24 小时区间是多少？expand_more
过去 24 小时 XRP 在 $1.30–$1.30 之间交易，当前价格为 $1.30。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。