XRP Historical Data

XRP Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2022 $0.333
-21.30%
$14.66 billion $36.66 billion
May 2022 $0.423
-27.95%
$18.62 billion $72.13 billion
Apr 2022 $0.586
-27.90%
$25.85 billion $47.42 billion
Mar 2022 $0.813
+4.11%
$35.74 billion $50.66 billion
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