XRPの価格履歴
$1.50
+1.06% 24時間
2017/11/06以降のXRP（XRP）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$1.50です。
史上最高値
$3.84
2018/01/01
史上最安値
$0.1013
2020/03/13
初回記録からのリターン
+661.53%
2017/11/06
最も良かった月
+810.91%
2017年12月
最も悪かった月
-66.94%
2020年12月
読み込み中…
XRPの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.84 | $2.42 | $0.9862 | $1.50 | -18.43% |
| 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% |
XRPの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $1.49 | $1.56 | $1.45 | $1.50 | +0.86% |
| 2026年9月 | $1.38 | $1.66 | $1.25 | $1.49 | +7.99% |
| 2026年8月 | $1.06 | $1.70 | $0.9862 | $1.38 | +29.94% |
| 2026年7月 | $1.04 | $1.18 | $1.02 | $1.06 | +2.10% |
| 2026年6月 | $1.33 | $1.34 | $1.01 | $1.04 | -21.97% |
| 2026年5月 | $1.37 | $1.55 | $1.27 | $1.33 | -2.55% |
| 2026年4月 | $1.34 | $1.51 | $1.28 | $1.37 | +2.00% |
| 2026年3月 | $1.38 | $1.61 | $1.30 | $1.34 | -2.55% |
| 2026年2月 | $1.65 | $1.68 | $1.12 | $1.38 | -16.45% |
| 2026年1月 | $1.84 | $2.42 | $1.50 | $1.65 | -10.59% |
| 2025年12月 | $2.15 | $2.22 | $1.77 | $1.84 | -14.51% |
| 2025年11月 | $2.51 | $2.58 | $1.82 | $2.16 | -14.13% |
| 2025年10月 | $2.85 | $3.10 | $1.25 | $2.51 | -11.84% |
| 2025年9月 | $2.78 | $3.19 | $2.70 | $2.85 | +2.56% |
| 2025年8月 | $3.02 | $3.38 | $2.73 | $2.78 | -8.16% |
| 2025年7月 | $2.24 | $3.66 | $2.15 | $3.02 | +35.16% |
| 2025年6月 | $2.17 | $2.34 | $1.91 | $2.24 | +2.87% |
| 2025年5月 | $2.19 | $2.65 | $2.08 | $2.17 | -0.78% |
| 2025年4月 | $2.09 | $2.36 | $1.61 | $2.19 | +4.83% |
| 2025年3月 | $2.15 | $3.00 | $1.90 | $2.09 | -2.58% |
| 2025年2月 | $3.04 | $3.07 | $1.77 | $2.15 | -29.34% |
| 2025年1月 | $2.08 | $3.40 | $2.08 | $3.04 | +45.71% |
| 2024年12月 | $1.95 | $2.91 | $1.85 | $2.08 | +6.78% |
| 2024年11月 | $0.5096 | $1.96 | $0.4917 | $1.95 | +282.98% |
| 2024年10月 | $0.6114 | $0.6342 | $0.486 | $0.5095 | -16.67% |
| 2024年9月 | $0.5662 | $0.6649 | $0.5026 | $0.6114 | +7.98% |
| 2024年8月 | $0.623 | $0.6434 | $0.4319 | $0.5662 | -9.12% |
| 2024年7月 | $0.4761 | $0.6586 | $0.3823 | $0.623 | +30.85% |
| 2024年6月 | $0.5176 | $0.5326 | $0.4508 | $0.4761 | -8.02% |
| 2024年5月 | $0.5006 | $0.5703 | $0.4782 | $0.5176 | +3.40% |
| 2024年4月 | $0.6292 | $0.6431 | $0.4188 | $0.5006 | -20.44% |
| 2024年3月 | $0.5868 | $0.744 | $0.5386 | $0.6292 | +7.24% |
| 2024年2月 | $0.5033 | $0.626 | $0.49 | $0.5867 | +16.57% |
| 2024年1月 | $0.6155 | $0.6405 | $0.4853 | $0.5033 | -18.24% |
| 2023年12月 | $0.6063 | $0.70 | $0.5778 | $0.6156 | +1.53% |
| 2023年11月 | $0.5995 | $0.75 | $0.5725 | $0.6063 | +1.12% |
XRPの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $1.51 | $1.52 | $1.49 | $1.50 | -0.32% |
| 2026/10/05 | $1.52 | $1.53 | $1.49 | $1.51 | -0.85% |
| 2026/10/04 | $1.49 | $1.53 | $1.49 | $1.52 | +2.30% |
| 2026/10/03 | $1.48 | $1.50 | $1.48 | $1.49 | +0.11% |
| 2026/10/02 | $1.49 | $1.56 | $1.45 | $1.48 | -0.62% |
| 2026/10/01 | $1.49 | $1.51 | $1.47 | $1.49 | +0.26% |
| 2026/09/30 | $1.49 | $1.54 | $1.49 | $1.49 | -0.04% |
| 2026/09/29 | $1.50 | $1.56 | $1.47 | $1.49 | -0.41% |
| 2026/09/28 | $1.52 | $1.54 | $1.47 | $1.50 | -1.31% |
| 2026/09/27 | $1.53 | $1.55 | $1.50 | $1.52 | -0.70% |
| 2026/09/26 | $1.57 | $1.58 | $1.50 | $1.53 | -2.62% |
| 2026/09/25 | $1.53 | $1.63 | $1.52 | $1.57 | +2.20% |
| 2026/09/24 | $1.50 | $1.55 | $1.45 | $1.53 | +2.25% |
| 2026/09/23 | $1.57 | $1.66 | $1.48 | $1.50 | -4.56% |
| 2026/09/22 | $1.54 | $1.61 | $1.49 | $1.57 | +2.37% |
| 2026/09/21 | $1.41 | $1.57 | $1.40 | $1.54 | +8.92% |
| 2026/09/20 | $1.41 | $1.42 | $1.37 | $1.41 | +0.01% |
| 2026/09/19 | $1.40 | $1.45 | $1.39 | $1.41 | +1.01% |
| 2026/09/18 | $1.30 | $1.41 | $1.29 | $1.40 | +7.71% |
| 2026/09/17 | $1.30 | $1.32 | $1.29 | $1.30 | -0.24% |
| 2026/09/16 | $1.28 | $1.32 | $1.25 | $1.30 | +1.26% |
| 2026/09/15 | $1.42 | $1.46 | $1.27 | $1.28 | -9.82% |
| 2026/09/14 | $1.34 | $1.50 | $1.34 | $1.42 | +6.11% |
| 2026/09/13 | $1.37 | $1.37 | $1.33 | $1.34 | -1.84% |
| 2026/09/12 | $1.36 | $1.37 | $1.35 | $1.37 | +0.73% |
| 2026/09/11 | $1.33 | $1.43 | $1.32 | $1.36 | +1.63% |
| 2026/09/10 | $1.40 | $1.40 | $1.33 | $1.33 | -4.33% |
| 2026/09/09 | $1.42 | $1.45 | $1.38 | $1.40 | -1.56% |
| 2026/09/08 | $1.40 | $1.45 | $1.38 | $1.42 | +1.46% |
| 2026/09/07 | $1.42 | $1.43 | $1.38 | $1.40 | -1.88% |
XRPは2018/01/01に史上最高値$3.84を記録し、当データセットの最安値は$0.1013です。すべての値は主要取引所の日次終値に基づく米ドル建てです。