Riwayat harga XRP
$1,50
-0,87% 24j
Harga historis XRP (XRP) sejak 6 Nov 2017: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $1,50.
Tertinggi sepanjang masa
$3,84
1 Jan 2018
Terendah sepanjang masa
$0,1013
13 Mar 2020
Imbal hasil sejak data pertama
+661,79%
6 Nov 2017
Bulan terbaik
+810,91%
Desember 2017
Bulan terburuk
-66,94%
Desember 2020
Memuat…
Riwayat harga XRP per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1,84 | $2,42 | $0,9862 | $1,50 | -18,56% |
| 2025 | $2,08 | $3,66 | $1,25 | $1,84 | -11,58% |
| 2024 | $0,6155 | $2,91 | $0,3823 | $2,08 | +238,47% |
| 2023 | $0,3389 | $0,938 | $0,30 | $0,6156 | +81,65% |
| 2022 | $0,8298 | $0,93 | $0,2872 | $0,3389 | -59,15% |
| 2021 | $0,2195 | $1,97 | $0,2108 | $0,8297 | +277,84% |
| 2020 | $0,1929 | $0,7807 | $0,1013 | $0,2196 | +13,81% |
| 2019 | $0,3486 | $0,51 | $0,175 | $0,193 | -44,63% |
| 2018 | $2,30 | $3,84 | $0,2467 | $0,3485 | -84,85% |
| 2017 | $0,2179 | $2,85 | $0,1954 | $2,30 | +955,74% |
Riwayat harga XRP per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $1,49 | $1,56 | $1,45 | $1,50 | +0,70% |
| September 2026 | $1,38 | $1,66 | $1,25 | $1,49 | +7,99% |
| Agustus 2026 | $1,06 | $1,70 | $0,9862 | $1,38 | +29,94% |
| Juli 2026 | $1,04 | $1,18 | $1,02 | $1,06 | +2,10% |
| Juni 2026 | $1,33 | $1,34 | $1,01 | $1,04 | -21,97% |
| Mei 2026 | $1,37 | $1,55 | $1,27 | $1,33 | -2,55% |
| April 2026 | $1,34 | $1,51 | $1,28 | $1,37 | +2,00% |
| Maret 2026 | $1,38 | $1,61 | $1,30 | $1,34 | -2,55% |
| Februari 2026 | $1,65 | $1,68 | $1,12 | $1,38 | -16,45% |
| Januari 2026 | $1,84 | $2,42 | $1,50 | $1,65 | -10,59% |
| Desember 2025 | $2,15 | $2,22 | $1,77 | $1,84 | -14,51% |
| November 2025 | $2,51 | $2,58 | $1,82 | $2,16 | -14,13% |
| Oktober 2025 | $2,85 | $3,10 | $1,25 | $2,51 | -11,84% |
| September 2025 | $2,78 | $3,19 | $2,70 | $2,85 | +2,56% |
| Agustus 2025 | $3,02 | $3,38 | $2,73 | $2,78 | -8,16% |
| Juli 2025 | $2,24 | $3,66 | $2,15 | $3,02 | +35,16% |
| Juni 2025 | $2,17 | $2,34 | $1,91 | $2,24 | +2,87% |
| Mei 2025 | $2,19 | $2,65 | $2,08 | $2,17 | -0,78% |
| April 2025 | $2,09 | $2,36 | $1,61 | $2,19 | +4,83% |
| Maret 2025 | $2,15 | $3,00 | $1,90 | $2,09 | -2,58% |
| Februari 2025 | $3,04 | $3,07 | $1,77 | $2,15 | -29,34% |
| Januari 2025 | $2,08 | $3,40 | $2,08 | $3,04 | +45,71% |
| Desember 2024 | $1,95 | $2,91 | $1,85 | $2,08 | +6,78% |
| November 2024 | $0,5096 | $1,96 | $0,4917 | $1,95 | +282,98% |
| Oktober 2024 | $0,6114 | $0,6342 | $0,486 | $0,5095 | -16,67% |
| September 2024 | $0,5662 | $0,6649 | $0,5026 | $0,6114 | +7,98% |
| Agustus 2024 | $0,623 | $0,6434 | $0,4319 | $0,5662 | -9,12% |
| Juli 2024 | $0,4761 | $0,6586 | $0,3823 | $0,623 | +30,85% |
| Juni 2024 | $0,5176 | $0,5326 | $0,4508 | $0,4761 | -8,02% |
| Mei 2024 | $0,5006 | $0,5703 | $0,4782 | $0,5176 | +3,40% |
| April 2024 | $0,6292 | $0,6431 | $0,4188 | $0,5006 | -20,44% |
| Maret 2024 | $0,5868 | $0,744 | $0,5386 | $0,6292 | +7,24% |
| Februari 2024 | $0,5033 | $0,626 | $0,49 | $0,5867 | +16,57% |
| Januari 2024 | $0,6155 | $0,6405 | $0,4853 | $0,5033 | -18,24% |
| Desember 2023 | $0,6063 | $0,70 | $0,5778 | $0,6156 | +1,53% |
| November 2023 | $0,5995 | $0,75 | $0,5725 | $0,6063 | +1,12% |
Harga harian XRP — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $1,51 | $1,51 | $1,49 | $1,50 | -0,48% |
| 5 Okt 2026 | $1,52 | $1,53 | $1,49 | $1,51 | -0,85% |
| 4 Okt 2026 | $1,49 | $1,53 | $1,49 | $1,52 | +2,30% |
| 3 Okt 2026 | $1,48 | $1,50 | $1,48 | $1,49 | +0,11% |
| 2 Okt 2026 | $1,49 | $1,56 | $1,45 | $1,48 | -0,62% |
| 1 Okt 2026 | $1,49 | $1,51 | $1,47 | $1,49 | +0,26% |
| 30 Sep 2026 | $1,49 | $1,54 | $1,49 | $1,49 | -0,04% |
| 29 Sep 2026 | $1,50 | $1,56 | $1,47 | $1,49 | -0,41% |
| 28 Sep 2026 | $1,52 | $1,54 | $1,47 | $1,50 | -1,31% |
| 27 Sep 2026 | $1,53 | $1,55 | $1,50 | $1,52 | -0,70% |
| 26 Sep 2026 | $1,57 | $1,58 | $1,50 | $1,53 | -2,62% |
| 25 Sep 2026 | $1,53 | $1,63 | $1,52 | $1,57 | +2,20% |
| 24 Sep 2026 | $1,50 | $1,55 | $1,45 | $1,53 | +2,25% |
| 23 Sep 2026 | $1,57 | $1,66 | $1,48 | $1,50 | -4,56% |
| 22 Sep 2026 | $1,54 | $1,61 | $1,49 | $1,57 | +2,37% |
| 21 Sep 2026 | $1,41 | $1,57 | $1,40 | $1,54 | +8,92% |
| 20 Sep 2026 | $1,41 | $1,42 | $1,37 | $1,41 | +0,01% |
| 19 Sep 2026 | $1,40 | $1,45 | $1,39 | $1,41 | +1,01% |
| 18 Sep 2026 | $1,30 | $1,41 | $1,29 | $1,40 | +7,71% |
| 17 Sep 2026 | $1,30 | $1,32 | $1,29 | $1,30 | -0,24% |
| 16 Sep 2026 | $1,28 | $1,32 | $1,25 | $1,30 | +1,26% |
| 15 Sep 2026 | $1,42 | $1,46 | $1,27 | $1,28 | -9,82% |
| 14 Sep 2026 | $1,34 | $1,50 | $1,34 | $1,42 | +6,11% |
| 13 Sep 2026 | $1,37 | $1,37 | $1,33 | $1,34 | -1,84% |
| 12 Sep 2026 | $1,36 | $1,37 | $1,35 | $1,37 | +0,73% |
| 11 Sep 2026 | $1,33 | $1,43 | $1,32 | $1,36 | +1,63% |
| 10 Sep 2026 | $1,40 | $1,40 | $1,33 | $1,33 | -4,33% |
| 9 Sep 2026 | $1,42 | $1,45 | $1,38 | $1,40 | -1,56% |
| 8 Sep 2026 | $1,40 | $1,45 | $1,38 | $1,42 | +1,46% |
| 7 Sep 2026 | $1,42 | $1,43 | $1,38 | $1,40 | -1,88% |
XRP mencapai rekor tertinggi $3,84 pada 1 Jan 2018, sedangkan harga terendah dalam data kami adalah $0,1013. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.