$1.11
-0.0201 (-1.78%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.05 | $1.37 | Tuesday, 23rd Jun 2026 XRPUSD stock ended at $1.11. This is 1.78% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 3.84% from a day low at $1.09 to a day high of $1.13. |
| 90 days | $1.05 | $1.54 | |
| 52 weeks | $1.05 | $3.66 |
Historical Ripple / Dollar prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $1.13 | $1.13 | $1.09 | $1.11 | 1 404 612 992 |
| Jun 22, 2026 | $1.13 | $1.16 | $1.12 | $1.13 | 1 474 811 904 |
| Jun 21, 2026 | $1.12 | $1.14 | $1.12 | $1.14 | 936 177 024 |
| Jun 20, 2026 | $1.15 | $1.15 | $1.15 | $1.15 | 936 766 400 |
| Jun 19, 2026 | $1.14 | $1.14 | $1.14 | $1.14 | 1 323 762 560 |
| Jun 18, 2026 | $1.15 | $1.15 | $1.14 | $1.15 | 1 835 879 296 |
| Jun 17, 2026 | $1.22 | $1.23 | $1.17 | $1.19 | 1 927 393 024 |
| Jun 16, 2026 | $1.24 | $1.26 | $1.20 | $1.21 | 1 380 944 |
| Jun 15, 2026 | $1.19 | $1.29 | $1.18 | $1.23 | 3 395 249 322 |
| Jun 14, 2026 | $1.14 | $1.19 | $1.13 | $1.18 | 1 406 648 609 |
| Jun 13, 2026 | $1.14 | $1.16 | $1.13 | $1.15 | 1 077 649 168 |
| Jun 12, 2026 | $1.14 | $1.15 | $1.13 | $1.13 | 1 585 776 771 |
| Jun 11, 2026 | $1.10 | $1.15 | $1.10 | $1.14 | 1 808 034 679 |
| Jun 10, 2026 | $1.10 | $1.10 | $1.10 | $1.10 | 1 981 350 285 |
| Jun 09, 2026 | $1.14 | $1.14 | $1.13 | $1.14 | 1 970 970 519 |
| Jun 08, 2026 | $1.16 | $1.19 | $1.13 | $1.15 | 4 592 431 |
| Jun 07, 2026 | $1.09 | $1.17 | $1.09 | $1.16 | 2 257 569 181 |
| Jun 06, 2026 | $1.10 | $1.11 | $1.05 | $1.09 | 2 301 084 192 |
| Jun 05, 2026 | $1.17 | $1.17 | $1.07 | $1.11 | 4 386 058 963 |
| Jun 04, 2026 | $1.20 | $1.21 | $1.14 | $1.16 | 3 278 693 127 |
| Jun 03, 2026 | $1.21 | $1.25 | $1.19 | $1.19 | 11 697 503 |
| Jun 02, 2026 | $1.30 | $1.30 | $1.19 | $1.22 | 2 996 029 728 |
| Jun 01, 2026 | $1.30 | $1.30 | $1.29 | $1.29 | 1 892 348 121 |
| May 31, 2026 | $1.34 | $1.35 | $1.32 | $1.33 | 1 201 205 120 |
| May 30, 2026 | $1.33 | $1.36 | $1.33 | $1.34 | 1 732 274 683 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XRPUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the XRPUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XRPUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy XRPUSD