XRP Historical Data

XRP Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 0.781
+26.23%
$ 34.44 billion $ 57.49 billion
Jan 2022 $ 0.619
-25.46%
$ 27.28 billion $ 41.12 billion
Dec 2021 $ 0.83
-16.86%
$ 36.48 billion $ 72.55 billion
Nov 2021 $ 0.999
-10.28%
$ 44.02 billion $ 92.56 billion
Oct 2021 $ 1.11
+17.03%
$ 49.06 billion $ 98.14 billion
Sep 2021 $ 0.951
-20.05%
$ 41.92 billion $ 106.26 billion
Aug 2021 $ 1.19
+58.96%
$ 52.42 billion $ 146.93 billion
Jul 2021 $ 0.751
+6.56%
$ 33.08 billion $ 60.97 billion
Jun 2021 $ 0.703
-32.54%
$ 31 billion $ 93.25 billion
May 2021 $ 0.907
-44.20%
$ 39.97 billion $ 262.88 billion
Apr 2021 $ 1.63
+182.08%
$ 71.62 billion $ 367.65 billion
Mar 2021 $ 0.569
+36.68%
$ 25.06 billion $ 98.14 billion
Feb 2021 $ 0.416
-15.48%
$ 18.35 billion $ 250.79 billion
Jan 2021 $ 0.429
+95.61%
$ 18.93 billion $ 142.65 billion
Dec 2020 $ 0.22
-66.46%
$ 9.68 billion $ 207.66 billion
Nov 2020 $ 0.612
+155.57%
$ 26.98 billion $ 160.65 billion
Oct 2020 $ 0.239
-0.89%
$ 10.56 billion $ 28.33 billion
Sep 2020 $ 0.242
-14.16%
$ 10.65 billion $ 28.1 billion
Aug 2020 $ 0.282
+8.58%
$ 12.41 billion $ 56.18 billion
Jul 2020 $ 0.259
+47.32%
$ 11.43 billion $ 31.26 billion
Jun 2020 $ 0.176
-13.56%
$ 7.76 billion $ 27.79 billion
May 2020 $ 0.204
-3.84%
$ 8.98 billion $ 50.32 billion
Apr 2020 $ 0.212
+21.50%
$ 9.34 billion $ 53.6 billion
Mar 2020 $ 0.174
-24.30%
$ 7.66 billion $ 68.06 billion
Feb 2020 $ 0.23
-2.87%
$ 10.09 billion $ 79.37 billion
Jan 2020 $ 0.237
+23.11%
$ 10.37 billion $ 48.34 billion
Dec 2019 $ 0.193
-15.09%
$ 8.35 billion $ 32.56 billion
Nov 2019 $ 0.227
-22.85%
$ 9.83 billion $ 41.56 billion
Oct 2019 $ 0.294
+14.93%
$ 12.73 billion $ 50.42 billion
Sep 2019 $ 0.256
-1.06%
$ 11.03 billion $ 40.36 billion
Aug 2019 $ 0.259
-18.74%
$ 11.12 billion $ 35.42 billion
Jul 2019 $ 0.318
-19.86%
$ 13.65 billion $ 46.29 billion
Jun 2019 $ 0.397
-8.72%
$ 19.51 billion $ 56.06 billion
May 2019 $ 0.435
+42.44%
$ 18.34 billion $ 60.01 billion
Apr 2019 $ 0.306
-1.59%
$ 28.57 billion $ 42.47 billion
Mar 2019 $ 0.311
-2.44%
$ 12.95 billion $ 25.39 billion
Feb 2019 $ 0.318
+2.74%
$ 29.75 billion $ 13.09 billion
Jan 2019 $ 0.31
-11.58%
$ 12.75 billion $ 8.18 billion
Dec 2018 $ 0.35
-2.72%
$ 14.29 billion $ 10.65 billion
Nov 2018 $ 0.36
-18.94%
$ 33.52 billion $ 356.14 million
Oct 2018 $ 0.444
-24.20%
$ 17.86 billion $ 201,314
Sep 2018 $ 0.552
+65.74%
$ -- $ 198,709
Aug 2018 $ 0.334
-23.56%
$ -- $ 209,138
Jul 2018 $ 0.449
-3.47%
$ -- $ 219,090
Jun 2018 $ 0.439
-28.13%
$ -- $ 197,715
May 2018 $ 0.607
-28.71%
$ -- $ 264,217
Apr 2018 $ 0.869
+68.81%
$ -- $ 237,493
Mar 2018 $ 0.505
-45.63%
$ -- $ 285,002
Feb 2018 $ 0.953
-15.26%
$ -- $ 264,143
Jan 2018 $ 1.24
-43.67%
$ -- $ 339,922