Price history
XRP Price HistoryXRPUSDT
Canonical spot series aggregated across major exchanges · from 2015-02-20 · updated 2026-07-31
The record’s deepest decline was 2018’s -82.32%, while its largest rise was 2017’s 33066.67%. The series begins with the partial 2015 year, when XRP opened at 0.0249, traded between 0.0022 and 0.0249, and closed at 0.0059 for a -76.31% return across 158 trading days. In 2017, it moved from a 0.006 open to a 1.99 close, with a 0.003 yearly low and 2.474 yearly high. The following year opened at 1.97074 and closed at 0.34849. The most recent full year, 2025, recorded a 2.0836 open, 3.6607 high, 1.2543 low, 1.8423 close, and -11.58% return across 365 trading days.
Rolling returns
Open / high / low / close
Calendar-year price record and close-to-close return.
| Year | Open | High | Low | Close | Return | Days |
|---|---|---|---|---|---|---|
| 2015 (partial) | 0.0249 | 0.0249 | 0.002200 | 0.005900 | -76.31% | 158 |
| 2016 | 0.006100 | 0.0999 | 0.004600 | 0.006000 | -1.64% | 361 |
| 2017 | 0.006000 | 2.47 | 0.003000 | 1.99 | +33066.67% | 365 |
| 2018 | 1.97 | 3.32 | 0.2467 | 0.3485 | -82.32% | 365 |
| 2019 | 0.3486 | 0.5100 | 0.1750 | 0.1930 | -44.66% | 365 |
| 2020 | 0.1928 | 0.7807 | 0.1013 | 0.2196 | +13.87% | 366 |
| 2021 | 0.2195 | 1.97 | 0.2108 | 0.8297 | +277.94% | 365 |
| 2022 | 0.8298 | 0.9300 | 0.2872 | 0.3389 | -59.16% | 365 |
| 2023 | 0.3389 | 0.9380 | 0.3000 | 0.6156 | +81.65% | 365 |
| 2024 | 0.6155 | 2.91 | 0.3823 | 2.08 | +238.52% | 366 |
| 2025 | 2.08 | 3.66 | 1.25 | 1.84 | -11.58% | 365 |
| 2026 (partial) | 1.84 | 2.42 | 1.01 | 1.06 | -42.44% | 212 |
The deepest decline came in 2018, when XRP fell -82.32%, compared with the 33066.67% rise recorded in 2017. The worst calendar year opened at 1.97074, above the best year’s 0.006 open. Its 3.317 yearly high was also above 2017’s 2.474 yearly high, while its 0.24672 yearly low was above the 0.003 yearly low in 2017. XRP closed 2018 at 0.34849, below the 1.99 close in 2017. Both periods contained 365 trading days and were full years, placing the strongest and weakest annual returns in consecutive years.
Monthly returns
Seasonality across every complete month in the record.
View as table
| Month | Return |
|---|---|
| 2015-02 | -90.36% |
| 2015-03 | -85.94% |
| 2015-04 | -0.88% |
| 2015-05 | +0.00% |
| 2015-06 | +47.44% |
| 2015-07 | -36.05% |
| 2015-08 | -42.11% |
| 2015-09 | -42.11% |
| 2015-10 | -14.81% |
| 2015-11 | -21.15% |
| 2015-12 | +43.90% |
| 2016-01 | +0.00% |
| 2016-02 | +30.65% |
| 2016-03 | -9.88% |
| 2016-04 | -6.85% |
| 2016-05 | -19.12% |
| 2016-06 | +18.18% |
| 2016-07 | -10.61% |
| 2016-08 | +1.72% |
| 2016-09 | +47.46% |
| 2016-10 | -6.90% |
| 2016-11 | -19.28% |
| 2016-12 | -9.09% |
| 2017-01 | +5.83% |
| 2017-02 | -11.02% |
| 2017-03 | +285.59% |
| 2017-04 | +143.83% |
| 2017-05 | +378.72% |
| 2017-06 | +0.48% |
| 2017-07 | -34.13% |
| 2017-08 | +59.11% |
| 2017-09 | -23.13% |
| 2017-10 | -0.37% |
| 2017-11 | +19.08% |
| 2017-12 | +746.92% |
| 2018-01 | -43.01% |
| 2018-02 | -21.44% |
| 2018-03 | -43.26% |
| 2018-04 | +65.78% |
| 2018-05 | -26.41% |
| 2018-06 | -23.46% |
| 2018-07 | -6.98% |
| 2018-08 | -22.97% |
| 2018-09 | +73.75% |
| 2018-10 | -22.04% |
| 2018-11 | -19.71% |
| 2018-12 | -4.50% |
| 2019-01 | -11.34% |
| 2019-02 | +1.52% |
| 2019-03 | -1.58% |
| 2019-04 | -0.06% |
| 2019-05 | +42.12% |
| 2019-06 | -9.64% |
| 2019-07 | -19.37% |
| 2019-08 | -19.41% |
| 2019-09 | -0.34% |
| 2019-10 | +14.78% |
| 2019-11 | -23.45% |
| 2019-12 | -14.43% |
| 2020-01 | +24.17% |
| 2020-02 | -4.41% |
| 2020-03 | -24.21% |
| 2020-04 | +21.75% |
| 2020-05 | -4.21% |
| 2020-06 | -13.38% |
| 2020-07 | +47.94% |
| 2020-08 | +8.39% |
| 2020-09 | -14.03% |
| 2020-10 | -0.84% |
| 2020-11 | +177.20% |
| 2020-12 | -66.92% |
| 2021-01 | +125.51% |
| 2021-02 | -16.06% |
| 2021-03 | +37.07% |
| 2021-04 | +180.59% |
| 2021-05 | -34.90% |
| 2021-06 | -32.15% |
| 2021-07 | +5.64% |
| 2021-08 | +58.91% |
| 2021-09 | -19.59% |
| 2021-10 | +16.71% |
| 2021-11 | -10.29% |
| 2021-12 | -16.90% |
| 2022-01 | -25.60% |
| 2022-02 | +26.48% |
| 2022-03 | +4.34% |
| 2022-04 | -28.27% |
| 2022-05 | -27.85% |
| 2022-06 | -21.25% |
| 2022-07 | +14.22% |
| 2022-08 | -13.56% |
| 2022-09 | +46.49% |
| 2022-10 | -3.29% |
| 2022-11 | -12.11% |
| 2022-12 | -16.90% |
| 2023-01 | +19.71% |
| 2023-02 | -7.29% |
| 2023-03 | +42.85% |
| 2023-04 | -12.47% |
| 2023-05 | +9.80% |
| 2023-06 | -8.48% |
| 2023-07 | +47.48% |
| 2023-08 | -26.75% |
| 2023-09 | +0.76% |
| 2023-10 | +16.47% |
| 2023-11 | +1.13% |
| 2023-12 | +1.53% |
| 2024-01 | -18.23% |
| 2024-02 | +16.57% |
| 2024-03 | +7.23% |
| 2024-04 | -20.44% |
| 2024-05 | +3.40% |
| 2024-06 | -8.02% |
| 2024-07 | +30.85% |
| 2024-08 | -9.12% |
| 2024-09 | +7.98% |
| 2024-10 | -16.67% |
| 2024-11 | +282.91% |
| 2024-12 | +6.77% |
| 2025-01 | +45.71% |
| 2025-02 | -29.34% |
| 2025-03 | -2.59% |
| 2025-04 | +4.83% |
| 2025-05 | -0.77% |
| 2025-06 | +2.87% |
| 2025-07 | +35.16% |
| 2025-08 | -8.16% |
| 2025-09 | +2.56% |
| 2025-10 | -11.84% |
| 2025-11 | -14.13% |
| 2025-12 | -14.51% |
| 2026-01 | -10.59% |
| 2026-02 | -16.45% |
| 2026-03 | -2.54% |
| 2026-04 | +2.01% |
| 2026-05 | -2.56% |
| 2026-06 | -21.97% |
| 2026-07 | +1.97% |
Best, worst & typical days
Biggest run
| Trough → peak | Gain | Days to peak | Total days |
|---|---|---|---|
| 2015-12-02 → 2025-07-22 | +88660.00% | 3520 | 3889 |
Deepest drawdowns
| Peak → trough | Depth | Days to trough | Total days | Recovered |
|---|---|---|---|---|
| 2018-01-07 → 2020-03-12 | -95.10% | 795 | 2565 | yes |
| 2025-07-22 → 2026-06-30 | -70.70% | 343 | 375 | ongoing |
| 2017-05-17 → 2017-07-16 | -61.20% | 60 | 210 | yes |
| 2017-04-02 → 2017-04-20 | -51.20% | 18 | 32 | yes |
| 2025-01-17 → 2025-04-08 | -45.40% | 81 | 181 | yes |
Largest deleveraging events
Open-interest contractions under price stress.
| Date | OI change | Price move | Type |
|---|---|---|---|
| 2025-03-03 | -29.50% | -18.80% | Long flush |
| 2025-10-10 | -29.03% | -15.51% | Long flush |
| 2022-05-11 | -23.56% | -18.80% | Long flush |
| 2024-04-13 | -34.52% | -12.49% | Long flush |
| 2024-12-09 | -26.52% | -15.01% | Long flush |
Funding rate snapshot
Perpetual futures funding at a glance.