XRP price history in 2018
In 2018 XRP (XRP) went from $2.2584 on 2018-01-01 to $0.348621 on 2018-12-31, a change of -84.56%. The highest price was $3.25 on 2018-01-04 and the lowest $0.24599 on 2018-08-13. About $3.37B was traded across the year. The best day was 2018-09-20 (+61.09%) and the worst 2018-01-16 (-33.98%).
$2.2584Open · 2018-01-01
$0.348621Close · 2018-12-31
$3.25High · 2018-01-04
$0.24599Low · 2018-08-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.2584 | $3.25 | $0.87619 | $0.98939 | $82.40M | -56.19% |
| February | $0.99209 | $1.29 | $0.5000 | $0.90768 | $121.18M | -8.51% |
| March | $0.91469 | $1.0857 | $0.4550 | $0.472168 | $125.86M | -48.38% |
| April | $0.4590 | $0.98999 | $0.45779 | $0.82166 | $196.37M | +79.01% |
| May | $0.81489 | $0.93389 | $0.5429 | $0.612761 | $352.21M | -24.80% |
| June | $0.61329 | $0.7073 | $0.4243 | $0.458747 | $221.54M | -25.20% |
| July | $0.4566 | $0.5240 | $0.4242 | $0.447694 | $176.95M | -1.95% |
| August | $0.44979 | $0.4510 | $0.24599 | $0.343503 | $169.39M | -23.63% |
| September | $0.34529 | $0.6298 | $0.2530 | $0.562549 | $612.61M | +62.92% |
| October | $0.55459 | $0.5947 | $0.3780 | $0.454031 | $283.25M | -18.13% |
| November | $0.4541 | $0.5694 | $0.3290 | $0.37088 | $580.64M | -18.33% |
| December | $0.3734 | $0.4500 | $0.2806 | $0.348621 | $448.18M | -6.64% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.35399 | $0.35889 | $0.34329 | $0.348621 | $6.44M | -2.23% |
| 2018-12-30 | $0.3588 | $0.3698 | $0.34729 | $0.356568 | $9.83M | -0.34% |
| 2018-12-29 | $0.36799 | $0.37399 | $0.35149 | $0.357785 | $12.55M | -3.05% |
| 2018-12-28 | $0.35949 | $0.37909 | $0.35859 | $0.369041 | $16.25M | +5.11% |
| 2018-12-27 | $0.35849 | $0.3652 | $0.3255 | $0.351088 | $12.82M | -3.50% |
| 2018-12-26 | $0.36149 | $0.37569 | $0.3562 | $0.363806 | $12.65M | -0.67% |
| 2018-12-25 | $0.3634 | $0.38819 | $0.3541 | $0.366271 | $19.75M | -3.19% |
| 2018-12-24 | $0.4121 | $0.41999 | $0.36089 | $0.378341 | $40.16M | -6.02% |
| 2018-12-23 | $0.3593 | $0.4500 | $0.3562 | $0.402561 | $37.57M | +12.22% |
| 2018-12-22 | $0.3497 | $0.3780 | $0.3457 | $0.358716 | $13.98M | +2.05% |
| 2018-12-21 | $0.36209 | $0.3657 | $0.34399 | $0.3515 | $14.02M | -3.97% |
| 2018-12-20 | $0.3672 | $0.38269 | $0.35239 | $0.366021 | $22.10M | +1.76% |
| 2018-12-19 | $0.36699 | $0.3890 | $0.3397 | $0.359681 | $27.52M | -0.58% |
| 2018-12-18 | $0.3306 | $0.3924 | $0.3265 | $0.361797 | $22.19M | +9.72% |
| 2018-12-17 | $0.3033 | $0.34139 | $0.3033 | $0.329752 | $20.14M | +10.20% |
| 2018-12-16 | $0.2887 | $0.3074 | $0.2847 | $0.29922 | $6.45M | +3.94% |
| 2018-12-15 | $0.2816 | $0.29589 | $0.28079 | $0.287866 | $5.87M | +1.62% |
| 2018-12-14 | $0.2911 | $0.29349 | $0.2806 | $0.283278 | $6.51M | -3.27% |
| 2018-12-13 | $0.3038 | $0.30459 | $0.2908 | $0.292858 | $7.26M | -3.72% |
| 2018-12-12 | $0.30609 | $0.30919 | $0.30009 | $0.304182 | $5.96M | +0.00% |
| 2018-12-11 | $0.2962 | $0.3109 | $0.29409 | $0.304174 | $6.73M | +2.48% |
| 2018-12-10 | $0.2968 | $0.30999 | $0.2942 | $0.296803 | $7.74M | -1.09% |
| 2018-12-09 | $0.3125 | $0.31929 | $0.2947 | $0.300078 | $8.07M | -3.06% |
| 2018-12-08 | $0.29909 | $0.31319 | $0.29139 | $0.309537 | $12.71M | +3.17% |
| 2018-12-07 | $0.2963 | $0.32229 | $0.2876 | $0.30002 | $18.53M | +0.34% |
| 2018-12-06 | $0.32919 | $0.3309 | $0.29239 | $0.298989 | $19.70M | -9.74% |
| 2018-12-05 | $0.3461 | $0.3461 | $0.3255 | $0.331261 | $13.06M | -4.82% |
| 2018-12-04 | $0.3573 | $0.35759 | $0.3432 | $0.348045 | $10.55M | -2.06% |
| 2018-12-03 | $0.3526 | $0.3628 | $0.33929 | $0.355378 | $12.33M | -0.41% |
| 2018-12-02 | $0.3704 | $0.3734 | $0.3501 | $0.356841 | $9.01M | -3.75% |
| 2018-12-01 | $0.3734 | $0.3798 | $0.36559 | $0.370758 | $9.71M | -0.03% |
| 2018-11-30 | $0.3624 | $0.3774 | $0.3568 | $0.37088 | $12.24M | +0.90% |
| 2018-11-29 | $0.3784 | $0.38409 | $0.3552 | $0.36757 | $15.62M | -3.91% |
| 2018-11-28 | $0.3920 | $0.40329 | $0.36499 | $0.382514 | $20.73M | -0.62% |
| 2018-11-27 | $0.3543 | $0.39639 | $0.3517 | $0.384901 | $18.51M | +7.74% |
| 2018-11-26 | $0.3552 | $0.37399 | $0.34629 | $0.357265 | $26.73M | -1.75% |
| 2018-11-25 | $0.3537 | $0.39989 | $0.3407 | $0.363626 | $39.91M | +1.00% |
| 2018-11-24 | $0.41029 | $0.42499 | $0.3290 | $0.360023 | $35.23M | -12.60% |
| 2018-11-23 | $0.4168 | $0.4282 | $0.40189 | $0.411933 | $16.85M | -1.81% |
| 2018-11-22 | $0.4410 | $0.44419 | $0.3985 | $0.41953 | $22.42M | -5.73% |
| 2018-11-21 | $0.44719 | $0.45969 | $0.4348 | $0.445009 | $16.78M | -0.38% |
| 2018-11-20 | $0.4793 | $0.4801 | $0.4198 | $0.446708 | $29.53M | -7.01% |
| 2018-11-19 | $0.50019 | $0.50909 | $0.41389 | $0.480385 | $38.32M | -4.85% |
| 2018-11-18 | $0.5190 | $0.5261 | $0.4675 | $0.504858 | $27.32M | -1.71% |
| 2018-11-17 | $0.48499 | $0.5330 | $0.4848 | $0.513639 | $14.97M | +6.35% |
| 2018-11-16 | $0.47279 | $0.4899 | $0.4685 | $0.482949 | $7.80M | +0.97% |
| 2018-11-15 | $0.46739 | $0.49549 | $0.4600 | $0.478298 | $22.57M | +1.22% |
| 2018-11-14 | $0.47429 | $0.48599 | $0.41079 | $0.472545 | $39.42M | -2.51% |
| 2018-11-13 | $0.52769 | $0.5321 | $0.46999 | $0.484707 | $17.36M | -8.00% |
| 2018-11-12 | $0.5288 | $0.53469 | $0.5159 | $0.526882 | $16.40M | +0.39% |
| 2018-11-11 | $0.5006 | $0.53739 | $0.4974 | $0.524846 | $13.08M | +4.28% |
| 2018-11-10 | $0.5090 | $0.51739 | $0.4979 | $0.503325 | $6.80M | -0.79% |
| 2018-11-09 | $0.5039 | $0.5129 | $0.49669 | $0.507347 | $9.26M | +1.07% |
| 2018-11-08 | $0.5117 | $0.5227 | $0.49309 | $0.501976 | $17.43M | -3.57% |
| 2018-11-07 | $0.53439 | $0.5461 | $0.50619 | $0.520586 | $16.62M | -4.15% |
| 2018-11-06 | $0.5392 | $0.5562 | $0.5262 | $0.543121 | $24.25M | +2.27% |
| 2018-11-05 | $0.49299 | $0.5694 | $0.48259 | $0.53106 | $32.40M | +8.82% |
| 2018-11-04 | $0.4670 | $0.49919 | $0.46339 | $0.488031 | $9.71M | +5.03% |
| 2018-11-03 | $0.45769 | $0.4742 | $0.44979 | $0.464675 | $4.74M | +1.16% |
| 2018-11-02 | $0.4645 | $0.4656 | $0.45519 | $0.459362 | $3.09M | -0.92% |
| 2018-11-01 | $0.4541 | $0.4671 | $0.45279 | $0.463617 | $4.54M | +2.11% |
| 2018-10-31 | $0.45629 | $0.4580 | $0.45029 | $0.454031 | $2.90M | +0.10% |
| 2018-10-30 | $0.44909 | $0.46089 | $0.4363 | $0.453575 | $3.97M | +1.26% |
| 2018-10-29 | $0.4470 | $0.4536 | $0.4399 | $0.447911 | $3.83M | -0.68% |
| 2018-10-28 | $0.46069 | $0.4670 | $0.43569 | $0.450957 | $4.60M | -2.04% |
| 2018-10-27 | $0.4595 | $0.46379 | $0.45819 | $0.460368 | $2.22M | -0.36% |
| 2018-10-26 | $0.46479 | $0.4681 | $0.45779 | $0.462011 | $2.73M | -0.51% |
| 2018-10-25 | $0.4637 | $0.4727 | $0.4591 | $0.464359 | $4.42M | +0.12% |
| 2018-10-24 | $0.4670 | $0.47249 | $0.4571 | $0.463811 | $4.93M | -0.90% |
| 2018-10-23 | $0.44879 | $0.4853 | $0.44619 | $0.468039 | $7.27M | +3.52% |
| 2018-10-22 | $0.4601 | $0.46389 | $0.44379 | $0.452128 | $3.62M | -1.93% |
| 2018-10-21 | $0.46929 | $0.4701 | $0.4565 | $0.461047 | $4.46M | -1.66% |
| 2018-10-20 | $0.4660 | $0.4742 | $0.4651 | $0.468843 | $3.73M | +0.96% |
| 2018-10-19 | $0.45969 | $0.47189 | $0.4560 | $0.464385 | $5.39M | +0.46% |
| 2018-10-18 | $0.47589 | $0.47589 | $0.4555 | $0.462263 | $7.56M | -3.62% |
| 2018-10-17 | $0.4828 | $0.49409 | $0.46899 | $0.47963 | $7.18M | -0.84% |
| 2018-10-16 | $0.4666 | $0.49769 | $0.4631 | $0.483677 | $10.61M | +4.32% |
| 2018-10-15 | $0.46019 | $0.4879 | $0.44829 | $0.463647 | $15.16M | +2.84% |
| 2018-10-14 | $0.42389 | $0.5200 | $0.3985 | $0.450845 | $24.60M | +6.34% |
| 2018-10-13 | $0.4212 | $0.4304 | $0.4161 | $0.423953 | $6.24M | +0.65% |
| 2018-10-12 | $0.43299 | $0.4343 | $0.4148 | $0.4212 | $12.64M | +0.77% |
| 2018-10-11 | $0.40739 | $0.44869 | $0.3780 | $0.41799 | $23.07M | -0.52% |
| 2018-10-10 | $0.4676 | $0.4716 | $0.3909 | $0.420172 | $16.26M | -11.05% |
| 2018-10-09 | $0.47749 | $0.4867 | $0.4632 | $0.47238 | $6.16M | -2.35% |
| 2018-10-08 | $0.4934 | $0.49759 | $0.46999 | $0.483754 | $6.64M | -1.27% |
| 2018-10-07 | $0.47489 | $0.5010 | $0.4707 | $0.489983 | $10.12M | +1.87% |
| 2018-10-06 | $0.4929 | $0.4932 | $0.46779 | $0.480971 | $11.77M | -4.14% |
| 2018-10-05 | $0.5181 | $0.53049 | $0.4877 | $0.501748 | $9.41M | -3.85% |
| 2018-10-04 | $0.5328 | $0.53859 | $0.5116 | $0.521849 | $8.68M | -1.82% |
| 2018-10-03 | $0.5278 | $0.54939 | $0.5169 | $0.531511 | $11.37M | +1.21% |
| 2018-10-02 | $0.5582 | $0.5591 | $0.50719 | $0.52518 | $19.30M | -7.09% |
| 2018-10-01 | $0.55459 | $0.5947 | $0.5419 | $0.565263 | $22.42M | +0.48% |
| 2018-09-30 | $0.5866 | $0.60609 | $0.5300 | $0.562549 | $33.23M | -3.28% |
| 2018-09-29 | $0.5671 | $0.62299 | $0.55559 | $0.581655 | $30.22M | +4.04% |
| 2018-09-28 | $0.53159 | $0.59719 | $0.51629 | $0.559073 | $27.68M | +4.40% |
| 2018-09-27 | $0.51959 | $0.55359 | $0.5148 | $0.53552 | $26.18M | +3.65% |
| 2018-09-26 | $0.5301 | $0.54469 | $0.49599 | $0.516638 | $36.47M | -2.09% |
| 2018-09-25 | $0.45369 | $0.57189 | $0.4410 | $0.527692 | $60.95M | +13.27% |
| 2018-09-24 | $0.51849 | $0.5300 | $0.43499 | $0.46588 | $34.20M | -13.07% |
| 2018-09-23 | $0.56289 | $0.58479 | $0.50619 | $0.535899 | $30.94M | -5.55% |
| 2018-09-22 | $0.56369 | $0.60189 | $0.53639 | $0.567403 | $50.82M | +0.63% |
| 2018-09-21 | $0.57769 | $0.6298 | $0.4879 | $0.563853 | $123.90M | -2.33% |
| 2018-09-20 | $0.37099 | $0.5773 | $0.37099 | $0.5773 | $69.76M | +61.09% |
| 2018-09-19 | $0.32519 | $0.37869 | $0.30999 | $0.358377 | $10.38M | +10.97% |
| 2018-09-18 | $0.32379 | $0.3361 | $0.3108 | $0.322963 | $8.70M | -0.41% |
| 2018-09-17 | $0.2715 | $0.32429 | $0.2715 | $0.32429 | $6.15M | +18.56% |
| 2018-09-16 | $0.27879 | $0.28349 | $0.26819 | $0.273526 | $1.56M | -2.13% |
| 2018-09-15 | $0.28179 | $0.2837 | $0.2735 | $0.279472 | $1.47M | -0.31% |
| 2018-09-14 | $0.2767 | $0.2846 | $0.2756 | $0.280339 | $1.99M | +1.23% |
| 2018-09-13 | $0.2786 | $0.28539 | $0.27169 | $0.276932 | $3.24M | +0.01% |
| 2018-09-12 | $0.2621 | $0.2837 | $0.26109 | $0.276897 | $3.80M | +5.57% |
| 2018-09-11 | $0.25679 | $0.2665 | $0.2530 | $0.262277 | $3.52M | +0.75% |
| 2018-09-10 | $0.2700 | $0.2746 | $0.2559 | $0.260315 | $3.86M | -3.93% |
| 2018-09-09 | $0.28439 | $0.28679 | $0.26919 | $0.270955 | $3.47M | -4.30% |
| 2018-09-08 | $0.29049 | $0.29139 | $0.26869 | $0.283123 | $3.92M | -2.20% |
| 2018-09-07 | $0.28789 | $0.2947 | $0.2862 | $0.289506 | $2.92M | -0.52% |
| 2018-09-06 | $0.28739 | $0.30499 | $0.28129 | $0.291006 | $5.62M | +2.16% |
| 2018-09-05 | $0.29999 | $0.30159 | $0.26829 | $0.28484 | $9.53M | -6.97% |
| 2018-09-04 | $0.3371 | $0.33779 | $0.2967 | $0.306181 | $5.61M | -9.11% |
| 2018-09-03 | $0.33789 | $0.34129 | $0.33239 | $0.336854 | $3.29M | -0.74% |
| 2018-09-02 | $0.3396 | $0.34389 | $0.3331 | $0.339352 | $3.43M | -0.74% |
| 2018-09-01 | $0.34529 | $0.35399 | $0.33579 | $0.341876 | $5.81M | -0.47% |
| 2018-08-31 | $0.3301 | $0.3471 | $0.3296 | $0.343503 | $4.08M | +3.87% |
| 2018-08-30 | $0.3279 | $0.3360 | $0.32469 | $0.330702 | $3.68M | -0.25% |
| 2018-08-29 | $0.3411 | $0.34789 | $0.3230 | $0.331545 | $4.20M | -3.40% |
| 2018-08-28 | $0.34649 | $0.35859 | $0.3390 | $0.343205 | $4.81M | -0.66% |
| 2018-08-27 | $0.32819 | $0.3531 | $0.3269 | $0.345477 | $4.60M | +5.59% |
| 2018-08-26 | $0.32179 | $0.3310 | $0.3199 | $0.327195 | $3.23M | +1.35% |
| 2018-08-25 | $0.3284 | $0.32869 | $0.3183 | $0.322824 | $3.01M | -1.64% |
| 2018-08-24 | $0.3170 | $0.3321 | $0.3155 | $0.328192 | $3.65M | +2.94% |
| 2018-08-23 | $0.3178 | $0.3290 | $0.31519 | $0.318813 | $3.90M | +0.23% |
| 2018-08-22 | $0.3290 | $0.3296 | $0.3108 | $0.318091 | $5.16M | -3.53% |
| 2018-08-21 | $0.3280 | $0.35499 | $0.32269 | $0.329745 | $5.35M | +1.34% |
| 2018-08-20 | $0.3306 | $0.3425 | $0.3130 | $0.325378 | $7.75M | -2.29% |
| 2018-08-19 | $0.34189 | $0.3507 | $0.3279 | $0.333013 | $6.28M | -1.47% |
| 2018-08-18 | $0.32359 | $0.35189 | $0.31259 | $0.337981 | $6.43M | +1.72% |
| 2018-08-17 | $0.31509 | $0.37369 | $0.31509 | $0.332272 | $9.78M | +6.80% |
| 2018-08-16 | $0.29289 | $0.3204 | $0.2873 | $0.311119 | $6.50M | +7.31% |
| 2018-08-15 | $0.2927 | $0.3023 | $0.2760 | $0.289929 | $5.44M | +0.63% |
| 2018-08-14 | $0.25729 | $0.36189 | $0.2539 | $0.288109 | $5.72M | +10.66% |
| 2018-08-13 | $0.2937 | $0.29509 | $0.24599 | $0.260366 | $5.26M | -11.38% |
| 2018-08-12 | $0.29999 | $0.3093 | $0.2933 | $0.29379 | $3.77M | -1.97% |
| 2018-08-11 | $0.29389 | $0.31359 | $0.2871 | $0.299696 | $4.38M | +0.70% |
| 2018-08-10 | $0.3351 | $0.34499 | $0.28749 | $0.297617 | $6.37M | -11.65% |
| 2018-08-09 | $0.3425 | $0.35039 | $0.3304 | $0.336858 | $5.16M | -0.82% |
| 2018-08-08 | $0.34139 | $0.3583 | $0.3199 | $0.339629 | $7.22M | -2.48% |
| 2018-08-07 | $0.40889 | $0.41049 | $0.3326 | $0.348255 | $6.39M | -15.04% |
| 2018-08-06 | $0.4228 | $0.4237 | $0.39519 | $0.409924 | $8.35M | -3.38% |
| 2018-08-05 | $0.43009 | $0.4393 | $0.42209 | $0.424256 | $6.15M | -1.45% |
| 2018-08-04 | $0.43009 | $0.43359 | $0.42709 | $0.430499 | $5.11M | -0.44% |
| 2018-08-03 | $0.4403 | $0.44459 | $0.41999 | $0.432383 | $5.95M | -1.40% |
| 2018-08-02 | $0.43259 | $0.44659 | $0.42449 | $0.43853 | $6.05M | +0.78% |
| 2018-08-01 | $0.44979 | $0.4510 | $0.42999 | $0.435126 | $5.66M | -2.81% |
| 2018-07-31 | $0.43049 | $0.4630 | $0.42549 | $0.447694 | $7.87M | +3.43% |
| 2018-07-30 | $0.4469 | $0.44869 | $0.4268 | $0.432853 | $6.60M | -3.42% |
| 2018-07-29 | $0.45369 | $0.4566 | $0.4465 | $0.448173 | $4.48M | -1.28% |
| 2018-07-28 | $0.4510 | $0.4591 | $0.44969 | $0.453965 | $4.39M | +0.41% |
| 2018-07-27 | $0.45429 | $0.46079 | $0.44769 | $0.452124 | $5.11M | -0.31% |
| 2018-07-26 | $0.46019 | $0.4626 | $0.44409 | $0.453543 | $5.64M | -1.42% |
| 2018-07-25 | $0.4590 | $0.4685 | $0.4570 | $0.460083 | $6.26M | +0.31% |
| 2018-07-24 | $0.46039 | $0.46579 | $0.4500 | $0.45864 | $6.79M | +0.31% |
| 2018-07-23 | $0.45019 | $0.4686 | $0.43809 | $0.457244 | $6.53M | +1.43% |
| 2018-07-22 | $0.4591 | $0.46589 | $0.4474 | $0.450807 | $5.79M | -1.48% |
| 2018-07-21 | $0.45669 | $0.4615 | $0.4500 | $0.457593 | $4.59M | +0.55% |
| 2018-07-20 | $0.45789 | $0.46879 | $0.4302 | $0.455094 | $7.93M | -1.54% |
| 2018-07-19 | $0.4823 | $0.48339 | $0.4459 | $0.46223 | $5.85M | -4.43% |
| 2018-07-18 | $0.5128 | $0.5200 | $0.4747 | $0.483668 | $6.75M | -5.63% |
| 2018-07-17 | $0.47939 | $0.5240 | $0.4742 | $0.512528 | $7.35M | +6.83% |
| 2018-07-16 | $0.4676 | $0.4843 | $0.4661 | $0.479759 | $5.28M | +3.35% |
| 2018-07-15 | $0.44919 | $0.47129 | $0.44019 | $0.464206 | $5.41M | +3.69% |
| 2018-07-14 | $0.4369 | $0.4495 | $0.43549 | $0.447698 | $3.42M | +2.46% |
| 2018-07-13 | $0.44019 | $0.4440 | $0.4289 | $0.436939 | $3.85M | -0.58% |
| 2018-07-12 | $0.43299 | $0.4459 | $0.4242 | $0.439468 | $4.62M | +0.86% |
| 2018-07-11 | $0.4465 | $0.44909 | $0.43049 | $0.435704 | $4.62M | -2.35% |
| 2018-07-10 | $0.44829 | $0.45119 | $0.4390 | $0.446174 | $5.22M | -1.08% |
| 2018-07-09 | $0.4782 | $0.48199 | $0.4420 | $0.451054 | $6.84M | -5.69% |
| 2018-07-08 | $0.4838 | $0.4872 | $0.4722 | $0.478258 | $5.13M | -1.22% |
| 2018-07-07 | $0.46679 | $0.4913 | $0.46329 | $0.484184 | $5.64M | +3.28% |
| 2018-07-06 | $0.47239 | $0.4782 | $0.4636 | $0.468797 | $4.89M | -0.81% |
| 2018-07-05 | $0.48189 | $0.48549 | $0.4586 | $0.47263 | $5.66M | -2.15% |
| 2018-07-04 | $0.49509 | $0.50619 | $0.4758 | $0.483038 | $5.88M | -2.08% |
| 2018-07-03 | $0.4964 | $0.50409 | $0.47499 | $0.493309 | $6.53M | -0.36% |
| 2018-07-02 | $0.4852 | $0.5200 | $0.4818 | $0.495109 | $6.30M | +2.59% |
| 2018-07-01 | $0.4566 | $0.48689 | $0.4526 | $0.482626 | $5.74M | +5.21% |
| 2018-06-30 | $0.4651 | $0.46999 | $0.45019 | $0.458747 | $4.68M | -1.16% |
| 2018-06-29 | $0.43449 | $0.48249 | $0.4277 | $0.464117 | $6.45M | +6.49% |
| 2018-06-28 | $0.4591 | $0.4611 | $0.4243 | $0.435849 | $5.44M | -5.50% |
| 2018-06-27 | $0.4646 | $0.47689 | $0.4555 | $0.46123 | $5.23M | -0.31% |
| 2018-06-26 | $0.4732 | $0.47599 | $0.44829 | $0.462682 | $5.71M | -2.42% |
| 2018-06-25 | $0.4837 | $0.48589 | $0.46839 | $0.474148 | $5.11M | -1.65% |
| 2018-06-24 | $0.44109 | $0.4912 | $0.4400 | $0.48212 | $6.64M | +7.76% |
| 2018-06-23 | $0.4812 | $0.4944 | $0.4409 | $0.4474 | $7.01M | -7.03% |
| 2018-06-22 | $0.4937 | $0.4993 | $0.4687 | $0.481251 | $6.99M | -3.60% |
| 2018-06-21 | $0.5329 | $0.53649 | $0.48499 | $0.499244 | $6.67M | -6.41% |
| 2018-06-20 | $0.5419 | $0.5511 | $0.53149 | $0.53345 | $5.64M | -1.60% |
| 2018-06-19 | $0.5490 | $0.5500 | $0.5228 | $0.542141 | $6.82M | -0.93% |
| 2018-06-18 | $0.5158 | $0.5613 | $0.5149 | $0.547215 | $7.26M | +5.88% |
| 2018-06-17 | $0.52949 | $0.53159 | $0.50929 | $0.516815 | $4.87M | -2.44% |
| 2018-06-16 | $0.5228 | $0.5409 | $0.51919 | $0.529734 | $5.91M | +0.91% |
| 2018-06-15 | $0.54749 | $0.55459 | $0.5187 | $0.52497 | $6.66M | -4.55% |
| 2018-06-14 | $0.52769 | $0.5673 | $0.52739 | $0.549998 | $7.91M | +4.35% |
| 2018-06-13 | $0.5220 | $0.5561 | $0.5038 | $0.527078 | $9.21M | -0.05% |
| 2018-06-12 | $0.57509 | $0.57569 | $0.5199 | $0.527318 | $8.06M | -9.16% |
| 2018-06-11 | $0.56389 | $0.6038 | $0.56389 | $0.580514 | $7.43M | +2.55% |
| 2018-06-10 | $0.6158 | $0.61629 | $0.5512 | $0.5661 | $12.66M | -8.99% |
| 2018-06-09 | $0.66579 | $0.66749 | $0.60999 | $0.622019 | $8.81M | -6.80% |
| 2018-06-08 | $0.6669 | $0.6801 | $0.66249 | $0.667383 | $6.74M | -0.10% |
| 2018-06-07 | $0.6784 | $0.68379 | $0.65769 | $0.668018 | $8.27M | -1.34% |
| 2018-06-06 | $0.67989 | $0.68879 | $0.6551 | $0.677116 | $7.99M | -0.22% |
| 2018-06-05 | $0.66939 | $0.68579 | $0.6653 | $0.678618 | $7.98M | +1.78% |
| 2018-06-04 | $0.6471 | $0.67649 | $0.6326 | $0.66678 | $9.41M | +1.88% |
| 2018-06-03 | $0.6703 | $0.7073 | $0.63529 | $0.654496 | $12.54M | -1.65% |
| 2018-06-02 | $0.64259 | $0.67579 | $0.6350 | $0.665489 | $9.32M | +4.18% |
| 2018-06-01 | $0.61329 | $0.6500 | $0.60629 | $0.638812 | $8.14M | +4.25% |
| 2018-05-31 | $0.61629 | $0.61999 | $0.6037 | $0.612761 | $7.40M | -0.18% |
| 2018-05-30 | $0.5904 | $0.6199 | $0.58299 | $0.613869 | $7.18M | +3.76% |
| 2018-05-29 | $0.5905 | $0.6267 | $0.5825 | $0.591601 | $8.09M | +1.33% |
| 2018-05-28 | $0.57589 | $0.6037 | $0.5429 | $0.583839 | $10.15M | +0.79% |
| 2018-05-27 | $0.6057 | $0.61189 | $0.5632 | $0.579255 | $8.20M | -4.64% |
| 2018-05-26 | $0.62019 | $0.6247 | $0.5975 | $0.607448 | $7.71M | -1.55% |
| 2018-05-25 | $0.60729 | $0.6267 | $0.59479 | $0.617015 | $7.68M | +1.02% |
| 2018-05-24 | $0.6290 | $0.6377 | $0.59999 | $0.610769 | $9.08M | -1.58% |
| 2018-05-23 | $0.5974 | $0.6300 | $0.57279 | $0.620581 | $13.37M | +2.51% |
| 2018-05-22 | $0.66839 | $0.67079 | $0.58819 | $0.605377 | $10.30M | -9.63% |
| 2018-05-21 | $0.6773 | $0.68189 | $0.6571 | $0.669851 | $8.52M | -1.52% |
| 2018-05-20 | $0.68869 | $0.70899 | $0.6733 | $0.680224 | $10.64M | -0.95% |
| 2018-05-19 | $0.67989 | $0.69169 | $0.6659 | $0.686764 | $10.79M | +1.02% |
| 2018-05-18 | $0.6633 | $0.6943 | $0.65669 | $0.679799 | $12.10M | +2.47% |
| 2018-05-17 | $0.6923 | $0.69399 | $0.64659 | $0.663439 | $10.87M | -4.56% |
| 2018-05-16 | $0.68159 | $0.71179 | $0.67479 | $0.695104 | $9.94M | +1.63% |
| 2018-05-15 | $0.7104 | $0.71609 | $0.65659 | $0.683982 | $12.90M | -4.34% |
| 2018-05-14 | $0.73819 | $0.74899 | $0.70369 | $0.714996 | $11.92M | -2.84% |
| 2018-05-13 | $0.72709 | $0.74719 | $0.68479 | $0.73591 | $11.79M | +3.06% |
| 2018-05-12 | $0.66279 | $0.72889 | $0.6481 | $0.714086 | $9.84M | +7.55% |
| 2018-05-11 | $0.68689 | $0.70899 | $0.6270 | $0.663961 | $13.46M | -5.20% |
| 2018-05-10 | $0.8011 | $0.80669 | $0.6400 | $0.700383 | $17.98M | -12.31% |
| 2018-05-09 | $0.79879 | $0.8185 | $0.7880 | $0.798699 | $10.79M | -0.28% |
| 2018-05-08 | $0.80789 | $0.8155 | $0.7598 | $0.800947 | $12.09M | -1.53% |
| 2018-05-07 | $0.81769 | $0.84609 | $0.7920 | $0.813383 | $11.89M | -2.18% |
| 2018-05-06 | $0.8587 | $0.86999 | $0.8001 | $0.831497 | $15.35M | -4.63% |
| 2018-05-05 | $0.93249 | $0.93249 | $0.83999 | $0.871859 | $18.99M | -5.01% |
| 2018-05-04 | $0.88509 | $0.93389 | $0.87949 | $0.917799 | $18.16M | +3.67% |
| 2018-05-03 | $0.87319 | $0.93389 | $0.85999 | $0.885271 | $18.69M | +1.99% |
| 2018-05-02 | $0.84899 | $0.8760 | $0.83999 | $0.867961 | $9.95M | +2.76% |
| 2018-05-01 | $0.81489 | $0.85989 | $0.81059 | $0.844653 | $6.34M | +2.80% |
| 2018-04-30 | $0.8473 | $0.85099 | $0.7781 | $0.82166 | $7.41M | -3.98% |
| 2018-04-29 | $0.8598 | $0.88129 | $0.82499 | $0.855724 | $8.19M | -0.51% |
| 2018-04-28 | $0.8678 | $0.90949 | $0.82279 | $0.86012 | $10.94M | +1.72% |
| 2018-04-27 | $0.83899 | $0.8917 | $0.8013 | $0.845548 | $10.05M | +0.22% |
| 2018-04-26 | $0.8001 | $0.86189 | $0.7982 | $0.843713 | $9.06M | +5.95% |
| 2018-04-25 | $0.80569 | $0.84179 | $0.7617 | $0.796297 | $9.81M | -5.89% |
| 2018-04-24 | $0.9190 | $0.96479 | $0.7651 | $0.846153 | $15.41M | -6.70% |
| 2018-04-23 | $0.87339 | $0.98999 | $0.8584 | $0.906919 | $11.11M | +4.52% |
| 2018-04-22 | $0.88649 | $0.90059 | $0.84499 | $0.867721 | $9.26M | -1.20% |
| 2018-04-21 | $0.87309 | $0.91479 | $0.8323 | $0.878281 | $10.06M | -1.19% |
| 2018-04-20 | $0.8545 | $0.93759 | $0.8052 | $0.888885 | $15.34M | +6.16% |
| 2018-04-19 | $0.72889 | $0.8799 | $0.72799 | $0.83729 | $11.50M | +15.82% |
| 2018-04-18 | $0.6783 | $0.74009 | $0.6770 | $0.722919 | $5.63M | +7.71% |
| 2018-04-17 | $0.6729 | $0.69479 | $0.6500 | $0.671144 | $4.24M | +0.09% |
| 2018-04-16 | $0.64619 | $0.68279 | $0.6400 | $0.67055 | $4.28M | +1.26% |
| 2018-04-15 | $0.67279 | $0.6964 | $0.63539 | $0.662174 | $4.39M | +0.43% |
| 2018-04-14 | $0.6339 | $0.6982 | $0.6287 | $0.65933 | $5.19M | +3.76% |
| 2018-04-13 | $0.68889 | $0.7096 | $0.62129 | $0.635458 | $7.65M | -5.46% |
| 2018-04-12 | $0.56999 | $0.6964 | $0.5563 | $0.672192 | $9.18M | +19.50% |
| 2018-04-11 | $0.4995 | $0.59279 | $0.4937 | $0.56252 | $6.37M | +13.24% |
| 2018-04-10 | $0.4893 | $0.50129 | $0.4858 | $0.496745 | $1.91M | +1.92% |
| 2018-04-09 | $0.48099 | $0.4923 | $0.4757 | $0.487407 | $2.00M | +0.31% |
| 2018-04-08 | $0.49719 | $0.51229 | $0.4762 | $0.485881 | $1.96M | -1.39% |
| 2018-04-07 | $0.4932 | $0.4999 | $0.4812 | $0.492709 | $1.59M | +1.28% |
| 2018-04-06 | $0.4662 | $0.49449 | $0.4641 | $0.486498 | $1.86M | +2.09% |
| 2018-04-05 | $0.48509 | $0.4939 | $0.45839 | $0.476524 | $2.06M | -2.26% |
| 2018-04-04 | $0.49099 | $0.5029 | $0.4722 | $0.487554 | $2.17M | -4.00% |
| 2018-04-03 | $0.52849 | $0.5533 | $0.4867 | $0.507877 | $3.24M | -2.12% |
| 2018-04-02 | $0.48999 | $0.5500 | $0.48189 | $0.518866 | $2.44M | +6.84% |
| 2018-04-01 | $0.4590 | $0.50429 | $0.45779 | $0.485636 | $2.05M | +2.85% |
| 2018-03-31 | $0.5070 | $0.51759 | $0.4550 | $0.472168 | $2.07M | -6.29% |
| 2018-03-30 | $0.4857 | $0.5221 | $0.4731 | $0.503856 | $2.82M | +2.64% |
| 2018-03-29 | $0.5328 | $0.5460 | $0.4706 | $0.490911 | $4.20M | -9.77% |
| 2018-03-28 | $0.56879 | $0.5772 | $0.51729 | $0.544081 | $2.85M | -4.16% |
| 2018-03-27 | $0.5907 | $0.5986 | $0.56399 | $0.567687 | $2.88M | -3.92% |
| 2018-03-26 | $0.5893 | $0.60529 | $0.55649 | $0.590857 | $3.26M | -2.13% |
| 2018-03-25 | $0.62749 | $0.65249 | $0.58099 | $0.603724 | $2.44M | -4.14% |
| 2018-03-24 | $0.6499 | $0.65369 | $0.62209 | $0.629779 | $2.30M | -2.50% |
| 2018-03-23 | $0.63749 | $0.6792 | $0.6218 | $0.645925 | $2.81M | +0.36% |
| 2018-03-22 | $0.6401 | $0.6580 | $0.6127 | $0.643589 | $3.90M | -1.75% |
| 2018-03-21 | $0.6942 | $0.69479 | $0.62229 | $0.655028 | $5.33M | -5.72% |
| 2018-03-20 | $0.67889 | $0.7177 | $0.67889 | $0.694746 | $5.37M | +0.07% |
| 2018-03-19 | $0.68149 | $0.72629 | $0.65539 | $0.694265 | $5.08M | +3.46% |
| 2018-03-18 | $0.5460 | $0.6913 | $0.53539 | $0.671053 | $5.02M | +22.97% |
| 2018-03-17 | $0.6370 | $0.6370 | $0.54569 | $0.54569 | $2.77M | -17.02% |
| 2018-03-16 | $0.70169 | $0.7063 | $0.63339 | $0.657624 | $3.91M | -5.58% |
| 2018-03-15 | $0.6669 | $0.70999 | $0.6508 | $0.696504 | $4.74M | +3.41% |
| 2018-03-14 | $0.73499 | $0.7374 | $0.62649 | $0.673562 | $4.36M | -9.89% |
| 2018-03-13 | $0.76759 | $0.7899 | $0.71999 | $0.747495 | $2.30M | -3.27% |
| 2018-03-12 | $0.7812 | $0.7969 | $0.7616 | $0.772779 | $2.87M | -2.24% |
| 2018-03-11 | $0.7900 | $0.8395 | $0.7782 | $0.790485 | $3.89M | +0.80% |
| 2018-03-10 | $0.8171 | $0.81879 | $0.7487 | $0.784243 | $3.84M | -4.31% |
| 2018-03-09 | $0.80759 | $0.83999 | $0.77459 | $0.819538 | $4.40M | +1.22% |
| 2018-03-08 | $0.84289 | $0.84589 | $0.71999 | $0.809641 | $5.20M | -4.04% |
| 2018-03-07 | $0.8908 | $0.89259 | $0.7889 | $0.843709 | $6.34M | -5.83% |
| 2018-03-06 | $0.9282 | $0.94599 | $0.8750 | $0.895918 | $5.20M | -4.31% |
| 2018-03-05 | $1.0471 | $1.049 | $0.9100 | $0.936228 | $7.93M | -9.68% |
| 2018-03-04 | $0.9171 | $1.0857 | $0.9102 | $1.0366 | $8.78M | +13.58% |
| 2018-03-03 | $0.9008 | $0.92269 | $0.8850 | $0.912658 | $2.89M | +1.37% |
| 2018-03-02 | $0.89229 | $0.92339 | $0.88759 | $0.900361 | $3.10M | -0.08% |
| 2018-03-01 | $0.91469 | $0.9320 | $0.88509 | $0.901124 | $3.02M | -0.72% |
| 2018-02-28 | $0.9032 | $0.94799 | $0.8725 | $0.90768 | $3.62M | -0.49% |
| 2018-02-27 | $0.92849 | $0.9484 | $0.88739 | $0.912117 | $3.49M | -1.52% |
| 2018-02-26 | $0.93489 | $0.96009 | $0.91649 | $0.926173 | $3.26M | +0.10% |
| 2018-02-25 | $0.88739 | $0.9423 | $0.87549 | $0.925233 | $2.97M | +3.62% |
| 2018-02-24 | $0.89859 | $0.9241 | $0.86999 | $0.892909 | $3.43M | -2.54% |
| 2018-02-23 | $0.9535 | $0.96579 | $0.8871 | $0.916223 | $4.11M | -1.77% |
| 2018-02-22 | $0.8989 | $0.98999 | $0.84999 | $0.932724 | $4.40M | +1.13% |
| 2018-02-21 | $0.9666 | $0.9995 | $0.8688 | $0.922276 | $4.83M | -6.73% |
| 2018-02-20 | $1.0892 | $1.0962 | $0.95789 | $0.988796 | $5.15M | -9.84% |
| 2018-02-19 | $1.1258 | $1.15 | $1.0825 | $1.0967 | $3.98M | -0.46% |
| 2018-02-18 | $1.0898 | $1.135 | $1.065 | $1.1018 | $4.40M | -1.77% |
| 2018-02-17 | $1.1531 | $1.1818 | $1.0412 | $1.1217 | $5.00M | -1.52% |
| 2018-02-16 | $1.1052 | $1.20 | $1.0853 | $1.139 | $4.09M | +3.17% |
| 2018-02-15 | $1.101 | $1.1432 | $1.0644 | $1.104 | $5.04M | -0.86% |
| 2018-02-14 | $1.0466 | $1.1547 | $1.0345 | $1.1135 | $6.50M | +8.41% |
| 2018-02-13 | $0.98319 | $1.059 | $0.95999 | $1.0272 | $4.58M | +1.49% |
| 2018-02-12 | $1.032 | $1.062 | $0.96009 | $1.0121 | $4.44M | +1.58% |
| 2018-02-11 | $1.031 | $1.045 | $0.5000 | $0.996369 | $6.13M | -2.25% |
| 2018-02-10 | $0.9155 | $1.29 | $0.9100 | $1.0193 | $9.60M | +4.91% |
| 2018-02-09 | $0.87609 | $1.2288 | $0.87519 | $0.971604 | $5.88M | +14.79% |
| 2018-02-08 | $0.74599 | $0.91849 | $0.73099 | $0.846446 | $1.81M | +15.98% |
| 2018-02-07 | $0.7700 | $0.8163 | $0.6934 | $0.72983 | $1.80M | -5.42% |
| 2018-02-06 | $0.72289 | $0.8062 | $0.6730 | $0.771638 | $3.49M | +8.62% |
| 2018-02-05 | $0.7246 | $0.7589 | $0.5782 | $0.710385 | $3.77M | -6.58% |
| 2018-02-04 | $0.88109 | $0.88109 | $0.69799 | $0.760384 | $3.07M | -17.00% |
| 2018-02-03 | $0.9535 | $0.99309 | $0.80689 | $0.916165 | $2.96M | -0.78% |
| 2018-02-02 | $0.93479 | $1.0254 | $0.7829 | $0.923334 | $4.76M | -2.93% |
| 2018-02-01 | $0.99209 | $1.0095 | $0.6852 | $0.95124 | $4.62M | -3.86% |
| 2018-01-31 | $1.0999 | $1.0999 | $0.98939 | $0.98939 | $1.65M | -11.07% |
| 2018-01-30 | $1.1689 | $1.2031 | $1.0255 | $1.1125 | $3.00M | -8.86% |
| 2018-01-29 | $1.3586 | $1.363 | $1.2207 | $1.2207 | $2.13M | -8.14% |
| 2018-01-28 | $1.244 | $1.40 | $1.2257 | $1.3288 | $3.15M | +6.18% |
| 2018-01-27 | $1.2402 | $1.3099 | $1.2101 | $1.2515 | $2.13M | -0.57% |
| 2018-01-26 | $1.3922 | $1.4297 | $1.199 | $1.2587 | $3.54M | -3.94% |
| 2018-01-25 | $1.4546 | $1.50 | $1.3103 | $1.3103 | $3.28M | -4.62% |
| 2018-01-24 | $1.3219 | $1.40 | $1.298 | $1.3738 | $2.55M | +2.08% |
| 2018-01-23 | $1.353 | $1.444 | $1.29 | $1.3459 | $2.71M | -3.99% |
| 2018-01-22 | $1.4983 | $1.5399 | $1.00 | $1.4018 | $2.92M | +6.19% |
| 2018-01-21 | $1.36 | $1.4338 | $1.16 | $1.3201 | $2.38M | -13.66% |
| 2018-01-20 | $1.5864 | $1.64 | $1.33 | $1.529 | $3.38M | -3.87% |
| 2018-01-19 | $1.5782 | $1.624 | $1.4882 | $1.5905 | $3.76M | +0.02% |
| 2018-01-18 | $1.515 | $1.776 | $1.00 | $1.5901 | $6.21M | -0.75% |
| 2018-01-17 | $0.9039 | $1.676 | $0.9039 | $1.6022 | $7.53M | +53.07% |
| 2018-01-16 | $1.3836 | $1.3886 | $0.87619 | $1.0467 | $3.63M | -33.98% |
| 2018-01-15 | $1.7921 | $1.82 | $1.166 | $1.5855 | $2.64M | -17.79% |
| 2018-01-14 | $1.7302 | $1.9287 | $1.6999 | $1.9287 | $2.40M | -3.91% |
| 2018-01-13 | $2.0073 | $2.0137 | $1.70 | $2.0071 | $3.20M | -8.24% |
| 2018-01-12 | $1.9546 | $2.1873 | $1.905 | $2.1873 | $3.11M | +3.46% |
| 2018-01-11 | $2.1999 | $2.2568 | $1.8101 | $2.1141 | $4.51M | -9.59% |
| 2018-01-10 | $2.4936 | $2.5548 | $1.964 | $2.3383 | $2.58M | -6.22% |
| 2018-01-09 | $2.8609 | $2.8609 | $2.4934 | $2.4934 | $574.64K | -12.85% |
| 2018-01-08 | $3.0125 | $3.0125 | $2.8609 | $2.8609 | $927.69K | -5.15% |
| 2018-01-07 | $3.0819 | $3.0819 | $3.0163 | $3.0163 | $856.96K | -2.10% |
| 2018-01-06 | $2.7588 | $3.081 | $2.7588 | $3.081 | $1.01M | +11.63% |
| 2018-01-05 | $3.215 | $3.215 | $2.7601 | $2.7601 | $1.49M | -15.07% |
| 2018-01-04 | $2.9461 | $3.25 | $2.9461 | $3.25 | $2.62M | +10.32% |
| 2018-01-03 | $2.29 | $2.9461 | $2.29 | $2.9461 | $1.36M | +28.59% |
| 2018-01-02 | $2.283 | $2.2911 | $2.283 | $2.2911 | $758.56K | +0.38% |
| 2018-01-01 | $2.2584 | $2.2825 | $2.2584 | $2.2825 | $415.28K | +1.07% |
Frequently asked questions
What was the XRP price on January 1, 2018?
XRP opened 2018-01-01 at $2.2584 and closed that day at $2.2825.
What was the highest price of XRP in 2018?
The highest was $3.25 on 2018-01-04; the lowest was $0.24599 on 2018-08-13.
How much did XRP change in 2018?
XRP moved -84.56% in 2018, from $2.2584 to $0.348621.
More about XRP
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.