XRP Monthly Summary - May 2026
XRP (XRPUSDT) · View full coin page
In May 2026, XRP (XRP) declined 2.56% on Binance USDT markets, moving from an open of $1.3680 to a close of $1.3330. The month's high printed at $1.5496 while the low sat at $1.2677. Traders exchanged about $3.76B in notional volume across 31 sessions (avg $121.30M/day), with realized daily volatility near 1.76%. The strongest session was May 14 (+4.06%), and the weakest was May 15 (-3.44%).
Opening Price
$1.3680
Closing Price
$1.3330
Highest Price
$1.5496
Lowest Price
$1.2677
Monthly Gain/Loss
-2.56%
Trading Volume
$3.76B
Avg Daily Volume
$121.30M
Volatility
1.76%
Market Cap
$-738,649,253.00
Best Trading Day
May 14
(+4.06%)
Worst Trading Day
May 15
(-3.44%)
Key market insights for May 2026:
XRP traded across 31 sessions with
15,806,508 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
XRP — May 2026 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for XRP in May 2026.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2026 | -0.59% | $-0.0079 | $1.3409 | $1.3484 | $1.3210 | $1.3330 | $58.87M | 44,076,500.30 | 302,843 |
| May 30, 2026 | +0.81% | +$0.0108 | $1.3300 | $1.3661 | $1.3281 | $1.3408 | $109.02M | 80,897,913.10 | 445,261 |
| May 29, 2026 | +1.09% | +$0.0144 | $1.3156 | $1.3339 | $1.2947 | $1.3300 | $131.83M | 100,195,741.90 | 539,932 |
| May 28, 2026 | +0.61% | +$0.0080 | $1.3076 | $1.3385 | $1.2677 | $1.3156 | $149.43M | 115,036,822.20 | 792,711 |
| May 27, 2026 | -1.63% | $-0.0217 | $1.3293 | $1.3437 | $1.3033 | $1.3076 | $103.16M | 77,744,369.10 | 502,662 |
| May 26, 2026 | -1.56% | $-0.0211 | $1.3503 | $1.3656 | $1.3273 | $1.3292 | $90.44M | 67,352,957.90 | 433,078 |
| May 25, 2026 | -0.05% | $-0.0007 | $1.3510 | $1.3657 | $1.3435 | $1.3503 | $78.20M | 57,643,566.80 | 290,748 |
| May 24, 2026 | -0.54% | $-0.0074 | $1.3584 | $1.3710 | $1.3326 | $1.3510 | $71.40M | 52,635,116.00 | 302,213 |
| May 23, 2026 | +1.78% | +$0.0237 | $1.3346 | $1.3762 | $1.3019 | $1.3583 | $137.29M | 102,960,290.50 | 475,661 |
| May 22, 2026 | -2.87% | $-0.0394 | $1.3739 | $1.3760 | $1.3300 | $1.3345 | $124.54M | 91,847,302.20 | 528,380 |
| May 21, 2026 | +0.49% | +$0.0067 | $1.3672 | $1.3862 | $1.3512 | $1.3739 | $106.95M | 77,920,747.50 | 462,981 |
| May 20, 2026 | +0.41% | +$0.0056 | $1.3616 | $1.3807 | $1.3477 | $1.3672 | $94.21M | 68,909,414.70 | 441,630 |
| May 19, 2026 | -2.05% | $-0.0285 | $1.3901 | $1.3977 | $1.3531 | $1.3616 | $135.24M | 98,592,923.50 | 490,844 |
| May 18, 2026 | -0.83% | $-0.0117 | $1.4017 | $1.4027 | $1.3638 | $1.3900 | $143.21M | 103,297,251.80 | 754,312 |
| May 17, 2026 | -0.85% | $-0.0120 | $1.4136 | $1.4291 | $1.3715 | $1.4016 | $95.80M | 67,975,586.20 | 440,935 |
| May 16, 2026 | -1.42% | $-0.0204 | $1.4340 | $1.4396 | $1.3940 | $1.4136 | $101.25M | 71,543,277.90 | 436,296 |
| May 15, 2026 | -3.44% | $-0.0511 | $1.4851 | $1.5002 | $1.4275 | $1.4340 | $180.21M | 123,551,206.10 | 790,625 |
| May 14, 2026 | +4.06% | +$0.0580 | $1.4272 | $1.5496 | $1.4208 | $1.4852 | $301.65M | 203,278,911.90 | 1,067,851 |
| May 13, 2026 | -0.68% | $-0.0097 | $1.4370 | $1.4693 | $1.4112 | $1.4273 | $180.86M | 125,717,367.10 | 614,824 |
| May 12, 2026 | -2.75% | $-0.0407 | $1.4777 | $1.4848 | $1.4183 | $1.4370 | $152.92M | 105,554,013.50 | 606,755 |
| May 11, 2026 | +0.28% | +$0.0041 | $1.4735 | $1.4886 | $1.4399 | $1.4776 | $173.18M | 118,423,276.50 | 690,868 |
| May 10, 2026 | +3.72% | +$0.0529 | $1.4205 | $1.5082 | $1.4119 | $1.4734 | $228.19M | 156,095,312.20 | 935,415 |
| May 09, 2026 | +0.16% | +$0.0023 | $1.4182 | $1.4350 | $1.4113 | $1.4205 | $82.29M | 57,792,561.30 | 259,660 |
| May 08, 2026 | +2.26% | +$0.0313 | $1.3869 | $1.4270 | $1.3778 | $1.4182 | $93.05M | 66,521,203.40 | 366,289 |
| May 07, 2026 | -2.67% | $-0.0380 | $1.4249 | $1.4258 | $1.3802 | $1.3869 | $116.19M | 82,830,386.50 | 481,543 |
| May 06, 2026 | +0.87% | +$0.0123 | $1.4126 | $1.4573 | $1.4073 | $1.4249 | $139.09M | 97,195,264.90 | 608,640 |
| May 05, 2026 | +1.49% | +$0.0207 | $1.3919 | $1.4222 | $1.3904 | $1.4126 | $95.25M | 67,575,818.20 | 396,613 |
| May 04, 2026 | +0.28% | +$0.0039 | $1.3879 | $1.4209 | $1.3829 | $1.3918 | $116.68M | 83,200,664.70 | 630,159 |
| May 03, 2026 | -0.40% | $-0.0056 | $1.3936 | $1.4042 | $1.3814 | $1.3880 | $40.70M | 29,246,836.80 | 202,324 |
| May 02, 2026 | +0.57% | +$0.0079 | $1.3858 | $1.4003 | $1.3812 | $1.3937 | $45.91M | 33,030,264.10 | 196,148 |
| May 01, 2026 | +1.30% | +$0.0178 | $1.3680 | $1.3999 | $1.3649 | $1.3858 | $83.19M | 60,188,179.00 | 318,307 |
XRP — May 2026 day-wise summary (calendar)
Scan bullish and bearish sessions for XRP across May 2026.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+1.30%
$1.3858
2
+0.57%
$1.3937
3
-0.40%
$1.3880
4
+0.28%
$1.3918
5
+1.49%
$1.4126
6
+0.87%
$1.4249
7
-2.67%
$1.3869
8
+2.26%
$1.4182
9
+0.16%
$1.4205
10
+3.72%
$1.4734
11
+0.28%
$1.4776
12
-2.75%
$1.4370
13
-0.68%
$1.4273
14
+4.06%
$1.4852
15
-3.44%
$1.4340
16
-1.42%
$1.4136
17
-0.85%
$1.4016
18
-0.83%
$1.3900
19
-2.05%
$1.3616
20
+0.41%
$1.3672
21
+0.49%
$1.3739
22
-2.87%
$1.3345
23
+1.78%
$1.3583
24
-0.54%
$1.3510
25
-0.05%
$1.3503
26
-1.56%
$1.3292
27
-1.63%
$1.3076
28
+0.61%
$1.3156
29
+1.09%
$1.3300
30
+0.81%
$1.3408
31
-0.59%
$1.3330
XRP — May 2026 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for XRP in May 2026.
Monthly Summaries for XRP
Explore other months of XRP price history by year.
Explore summaries for May 2026
Compare how other coins performed in the same month.
Keep researching XRP
Switch to a shorter timeframe or size a position using the numbers above.