XRP price history in 2019
In 2019 XRP (XRP) went from $0.34889 on 2019-01-01 to $0.193019 on 2019-12-31, a change of -44.68%. The highest price was $0.5094 on 2019-06-22 and the lowest $0.17475 on 2019-12-18. About $21.29B was traded across the year. The best day was 2019-05-14 (+29.81%) and the worst 2019-09-24 (-12.41%).
$0.34889Open · 2019-01-01
$0.193019Close · 2019-12-31
$0.5094High · 2019-06-22
$0.17475Low · 2019-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.34889 | $0.3793 | $0.2810 | $0.308307 | $249.52M | -11.63% |
| February | $0.30799 | $0.3477 | $0.2867 | $0.31872 | $313.61M | +3.48% |
| March | $0.32059 | $0.3256 | $0.29449 | $0.310987 | $331.23M | -3.00% |
| April | $0.31159 | $0.3810 | $0.2841 | $0.304861 | $776.99M | -2.16% |
| May | $0.30349 | $0.4820 | $0.29139 | $0.434842 | $1.32B | +43.28% |
| June | $0.4387 | $0.5094 | $0.3701 | $0.3957 | $2.23B | -9.80% |
| July | $0.3955 | $0.4209 | $0.2859 | $0.318389 | $4.32B | -19.50% |
| August | $0.3199 | $0.3307 | $0.2354 | $0.25706 | $1.59B | -19.64% |
| September | $0.2574 | $0.32598 | $0.21503 | $0.255735 | $2.18B | -0.65% |
| October | $0.25641 | $0.31198 | $0.24195 | $0.292663 | $3.26B | +14.14% |
| November | $0.29452 | $0.31454 | $0.20002 | $0.224247 | $2.56B | -23.86% |
| December | $0.22534 | $0.23188 | $0.17475 | $0.193019 | $2.17B | -14.34% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.19331 | $0.1942 | $0.19004 | $0.193019 | $60.21M | -0.02% |
| 2019-12-30 | $0.19666 | $0.19788 | $0.19197 | $0.19305 | $64.88M | -1.38% |
| 2019-12-29 | $0.19329 | $0.1983 | $0.19083 | $0.195745 | $61.53M | +1.10% |
| 2019-12-28 | $0.18993 | $0.19479 | $0.18969 | $0.193624 | $66.65M | +1.62% |
| 2019-12-27 | $0.18937 | $0.190535 | $0.18508 | $0.190535 | $59.32M | +0.65% |
| 2019-12-26 | $0.18857 | $0.19396 | $0.18719 | $0.189302 | $70.59M | +0.36% |
| 2019-12-25 | $0.19078 | $0.19139 | $0.18631 | $0.18862 | $59.43M | -0.71% |
| 2019-12-24 | $0.18966 | $0.19384 | $0.18747 | $0.189962 | $72.90M | +0.02% |
| 2019-12-23 | $0.19648 | $0.19827 | $0.18817 | $0.189929 | $76.54M | -3.30% |
| 2019-12-22 | $0.19153 | $0.19659 | $0.19035 | $0.196409 | $67.79M | +2.41% |
| 2019-12-21 | $0.19508 | $0.19605 | $0.19011 | $0.191781 | $65.06M | -1.34% |
| 2019-12-20 | $0.18777 | $0.19769 | $0.18383 | $0.194379 | $86.93M | +2.86% |
| 2019-12-19 | $0.19568 | $0.19695 | $0.18449 | $0.188969 | $83.25M | -3.42% |
| 2019-12-18 | $0.18308 | $0.19978 | $0.17475 | $0.195668 | $101.54M | +6.87% |
| 2019-12-17 | $0.20554 | $0.20572 | $0.17866 | $0.183087 | $88.96M | -10.93% |
| 2019-12-16 | $0.21728 | $0.21747 | $0.20252 | $0.205547 | $67.66M | -4.93% |
| 2019-12-15 | $0.21597 | $0.21918 | $0.21456 | $0.21621 | $51.52M | -0.02% |
| 2019-12-14 | $0.22063 | $0.22081 | $0.21467 | $0.216246 | $52.64M | -1.60% |
| 2019-12-13 | $0.21844 | $0.22074 | $0.21548 | $0.219762 | $59.37M | +0.46% |
| 2019-12-12 | $0.22097 | $0.22286 | $0.21695 | $0.218752 | $71.77M | -0.90% |
| 2019-12-11 | $0.2225 | $0.22357 | $0.21969 | $0.22074 | $60.37M | -0.64% |
| 2019-12-10 | $0.22447 | $0.22528 | $0.21903 | $0.222162 | $72.96M | -0.61% |
| 2019-12-09 | $0.22901 | $0.23048 | $0.22124 | $0.223525 | $73.82M | -2.07% |
| 2019-12-08 | $0.22696 | $0.23188 | $0.22367 | $0.228253 | $70.04M | +0.14% |
| 2019-12-07 | $0.2254 | $0.22795 | $0.2230 | $0.227933 | $70.42M | +1.07% |
| 2019-12-06 | $0.22116 | $0.22649 | $0.21891 | $0.225516 | $73.10M | +1.70% |
| 2019-12-05 | $0.21384 | $0.22595 | $0.21206 | $0.221738 | $72.70M | +3.46% |
| 2019-12-04 | $0.21929 | $0.22419 | $0.20975 | $0.214316 | $79.31M | -2.33% |
| 2019-12-03 | $0.21911 | $0.22185 | $0.21777 | $0.219426 | $69.46M | +0.05% |
| 2019-12-02 | $0.22478 | $0.22616 | $0.21745 | $0.219315 | $65.81M | -1.85% |
| 2019-12-01 | $0.22534 | $0.22556 | $0.21851 | $0.223457 | $75.79M | -0.35% |
| 2019-11-30 | $0.23019 | $0.23189 | $0.22356 | $0.224247 | $67.63M | -2.04% |
| 2019-11-29 | $0.22308 | $0.23227 | $0.22248 | $0.228909 | $72.48M | +2.59% |
| 2019-11-28 | $0.22384 | $0.22923 | $0.22249 | $0.223125 | $59.28M | -0.83% |
| 2019-11-27 | $0.22052 | $0.22906 | $0.21245 | $0.224993 | $92.37M | +1.81% |
| 2019-11-26 | $0.21754 | $0.22184 | $0.21335 | $0.221002 | $77.56M | +1.60% |
| 2019-11-25 | $0.2202 | $0.2250 | $0.20002 | $0.217518 | $103.48M | -1.66% |
| 2019-11-24 | $0.23401 | $0.2346 | $0.21839 | $0.221189 | $108.26M | -5.49% |
| 2019-11-23 | $0.23011 | $0.23543 | $0.22544 | $0.234027 | $63.77M | +1.38% |
| 2019-11-22 | $0.24346 | $0.24575 | $0.22134 | $0.230832 | $124.33M | -5.15% |
| 2019-11-21 | $0.25034 | $0.25354 | $0.23667 | $0.243372 | $79.43M | -2.79% |
| 2019-11-20 | $0.25403 | $0.25839 | $0.24809 | $0.250348 | $68.14M | -1.16% |
| 2019-11-19 | $0.25192 | $0.25639 | $0.24313 | $0.253286 | $83.60M | +0.94% |
| 2019-11-18 | $0.26296 | $0.26311 | $0.24107 | $0.250936 | $88.72M | -3.99% |
| 2019-11-17 | $0.26218 | $0.26591 | $0.25903 | $0.261369 | $76.59M | -0.43% |
| 2019-11-16 | $0.26074 | $0.26435 | $0.25917 | $0.262502 | $71.98M | +0.60% |
| 2019-11-15 | $0.26814 | $0.26939 | $0.25335 | $0.260927 | $90.44M | -2.70% |
| 2019-11-14 | $0.27206 | $0.27281 | $0.26379 | $0.268157 | $63.27M | -0.98% |
| 2019-11-13 | $0.27219 | $0.27549 | $0.27015 | $0.27081 | $72.04M | -0.45% |
| 2019-11-12 | $0.27423 | $0.27631 | $0.26772 | $0.272032 | $78.48M | -0.51% |
| 2019-11-11 | $0.27915 | $0.28111 | $0.26972 | $0.273425 | $75.90M | -1.39% |
| 2019-11-10 | $0.27969 | $0.28434 | $0.27653 | $0.277291 | $87.81M | -0.75% |
| 2019-11-09 | $0.27523 | $0.28122 | $0.27437 | $0.279396 | $72.63M | +1.30% |
| 2019-11-08 | $0.29041 | $0.29087 | $0.27119 | $0.275821 | $102.47M | -5.04% |
| 2019-11-07 | $0.30992 | $0.31454 | $0.27535 | $0.290466 | $115.04M | -6.29% |
| 2019-11-06 | $0.30035 | $0.3134 | $0.29657 | $0.309967 | $89.10M | +3.20% |
| 2019-11-05 | $0.29877 | $0.30427 | $0.2950 | $0.300346 | $107.22M | +0.23% |
| 2019-11-04 | $0.29024 | $0.29988 | $0.2892 | $0.299658 | $110.83M | +2.81% |
| 2019-11-03 | $0.2946 | $0.29587 | $0.28861 | $0.291459 | $84.65M | -0.81% |
| 2019-11-02 | $0.29127 | $0.29739 | $0.29122 | $0.29384 | $82.94M | +0.62% |
| 2019-11-01 | $0.29452 | $0.29452 | $0.28501 | $0.29202 | $84.79M | -0.22% |
| 2019-10-31 | $0.29457 | $0.29834 | $0.28804 | $0.292663 | $97.68M | -0.54% |
| 2019-10-30 | $0.30174 | $0.30603 | $0.2902 | $0.294264 | $110.62M | -2.47% |
| 2019-10-29 | $0.29453 | $0.30953 | $0.2942 | $0.301732 | $99.46M | +1.62% |
| 2019-10-28 | $0.29827 | $0.30492 | $0.29332 | $0.296912 | $123.71M | -0.50% |
| 2019-10-27 | $0.29365 | $0.30206 | $0.28927 | $0.298411 | $134.02M | +1.33% |
| 2019-10-26 | $0.29843 | $0.31198 | $0.28404 | $0.29448 | $195.37M | -0.39% |
| 2019-10-25 | $0.27583 | $0.30783 | $0.27456 | $0.295644 | $212.10M | +7.19% |
| 2019-10-24 | $0.27299 | $0.27991 | $0.26642 | $0.275807 | $94.71M | +0.90% |
| 2019-10-23 | $0.29053 | $0.2911 | $0.25073 | $0.273348 | $142.84M | -5.89% |
| 2019-10-22 | $0.29185 | $0.30235 | $0.2890 | $0.290467 | $79.86M | -0.72% |
| 2019-10-21 | $0.29391 | $0.29428 | $0.28819 | $0.292584 | $94.36M | -0.08% |
| 2019-10-20 | $0.29153 | $0.29606 | $0.28113 | $0.292816 | $106.18M | +0.32% |
| 2019-10-19 | $0.29377 | $0.29891 | $0.28753 | $0.291883 | $107.39M | -0.59% |
| 2019-10-18 | $0.30155 | $0.30177 | $0.28442 | $0.293618 | $109.04M | -2.64% |
| 2019-10-17 | $0.28337 | $0.30347 | $0.27968 | $0.301579 | $91.88M | +6.41% |
| 2019-10-16 | $0.28848 | $0.29209 | $0.27864 | $0.283422 | $96.79M | -1.02% |
| 2019-10-15 | $0.29719 | $0.29883 | $0.28319 | $0.286345 | $137.49M | -3.07% |
| 2019-10-14 | $0.2773 | $0.29782 | $0.27637 | $0.295415 | $142.69M | +6.54% |
| 2019-10-13 | $0.27232 | $0.28126 | $0.27149 | $0.277287 | $79.42M | +1.12% |
| 2019-10-12 | $0.26715 | $0.27719 | $0.26708 | $0.274212 | $100.41M | +2.15% |
| 2019-10-11 | $0.27019 | $0.27464 | $0.26448 | $0.268435 | $90.03M | -0.70% |
| 2019-10-10 | $0.28116 | $0.28171 | $0.26509 | $0.27032 | $78.35M | -3.86% |
| 2019-10-09 | $0.27759 | $0.28645 | $0.2737 | $0.281168 | $89.33M | +0.96% |
| 2019-10-08 | $0.27582 | $0.28548 | $0.27071 | $0.278504 | $112.11M | +1.29% |
| 2019-10-07 | $0.25526 | $0.28113 | $0.25325 | $0.274967 | $108.05M | +7.72% |
| 2019-10-06 | $0.25326 | $0.25625 | $0.25061 | $0.255265 | $54.29M | +0.66% |
| 2019-10-05 | $0.25228 | $0.25641 | $0.24684 | $0.253601 | $72.50M | +0.19% |
| 2019-10-04 | $0.2466 | $0.25646 | $0.24462 | $0.253118 | $73.29M | +1.86% |
| 2019-10-03 | $0.25257 | $0.25304 | $0.24195 | $0.248486 | $64.66M | -1.62% |
| 2019-10-02 | $0.2479 | $0.25459 | $0.2442 | $0.252587 | $64.19M | +1.71% |
| 2019-10-01 | $0.25641 | $0.26091 | $0.24453 | $0.248345 | $95.17M | -2.89% |
| 2019-09-30 | $0.24026 | $0.26165 | $0.23543 | $0.255735 | $102.91M | +6.44% |
| 2019-09-29 | $0.24186 | $0.24237 | $0.23447 | $0.240265 | $41.09M | -0.22% |
| 2019-09-28 | $0.24204 | $0.24422 | $0.23788 | $0.240798 | $59.89M | -0.35% |
| 2019-09-27 | $0.24223 | $0.24701 | $0.2330 | $0.241635 | $87.99M | +0.22% |
| 2019-09-26 | $0.24558 | $0.24994 | $0.2294 | $0.241094 | $82.09M | -1.84% |
| 2019-09-25 | $0.23304 | $0.2493 | $0.23127 | $0.245602 | $154.48M | +5.39% |
| 2019-09-24 | $0.26753 | $0.27279 | $0.21503 | $0.23305 | $93.15M | -12.41% |
| 2019-09-23 | $0.27615 | $0.28667 | $0.266076 | $0.266076 | $88.84M | -3.96% |
| 2019-09-22 | $0.2897 | $0.28985 | $0.26879 | $0.277051 | $74.66M | -4.36% |
| 2019-09-21 | $0.29362 | $0.29728 | $0.2863 | $0.289689 | $55.40M | -1.22% |
| 2019-09-20 | $0.30049 | $0.30147 | $0.28361 | $0.293261 | $95.86M | -2.39% |
| 2019-09-19 | $0.31334 | $0.31344 | $0.28328 | $0.300452 | $140.06M | -4.13% |
| 2019-09-18 | $0.2855 | $0.32598 | $0.28509 | $0.313394 | $166.41M | +9.76% |
| 2019-09-17 | $0.26084 | $0.29855 | $0.25942 | $0.285533 | $71.61M | +9.47% |
| 2019-09-16 | $0.26003 | $0.26287 | $0.2565 | $0.260827 | $41.34M | +0.43% |
| 2019-09-15 | $0.2613 | $0.26416 | $0.25851 | $0.259718 | $65.53M | -0.55% |
| 2019-09-14 | $0.25522 | $0.26534 | $0.25367 | $0.261165 | $51.11M | +2.33% |
| 2019-09-13 | $0.2538 | $0.25602 | $0.25171 | $0.255219 | $42.33M | +0.50% |
| 2019-09-12 | $0.2555 | $0.2569 | $0.2511 | $0.253952 | $61.79M | -0.49% |
| 2019-09-11 | $0.2587 | $0.2609 | $0.2513 | $0.255214 | $48.78M | -0.79% |
| 2019-09-10 | $0.2587 | $0.2636 | $0.2540 | $0.257257 | $44.08M | -0.59% |
| 2019-09-09 | $0.2618 | $0.2643 | $0.2566 | $0.25878 | $65.41M | -1.09% |
| 2019-09-08 | $0.2598 | $0.2658 | $0.2557 | $0.261643 | $72.57M | +0.42% |
| 2019-09-07 | $0.2512 | $0.2627 | $0.2500 | $0.260546 | $61.67M | +3.71% |
| 2019-09-06 | $0.2558 | $0.2586 | $0.2470 | $0.251217 | $60.01M | -1.97% |
| 2019-09-05 | $0.2582 | $0.2593 | $0.2535 | $0.256262 | $35.62M | -0.57% |
| 2019-09-04 | $0.2621 | $0.2625 | $0.2560 | $0.257737 | $49.02M | -1.44% |
| 2019-09-03 | $0.2608 | $0.2668 | $0.2575 | $0.261491 | $58.22M | +0.05% |
| 2019-09-02 | $0.2557 | $0.2641 | $0.2529 | $0.261357 | $59.17M | +2.19% |
| 2019-09-01 | $0.2574 | $0.2588 | $0.2503 | $0.255768 | $45.32M | -0.50% |
| 2019-08-31 | $0.2552 | $0.2601 | $0.2528 | $0.25706 | $49.16M | +0.62% |
| 2019-08-30 | $0.2568 | $0.2573 | $0.2519 | $0.255485 | $50.05M | -0.46% |
| 2019-08-29 | $0.2565 | $0.2625 | $0.2476 | $0.256668 | $94.50M | +0.49% |
| 2019-08-28 | $0.2695 | $0.2697 | $0.2474 | $0.255421 | $58.78M | -5.03% |
| 2019-08-27 | $0.2705 | $0.2706 | $0.2650 | $0.268955 | $38.28M | -0.46% |
| 2019-08-26 | $0.2694 | $0.2797 | $0.2671 | $0.2702 | $57.03M | +0.14% |
| 2019-08-25 | $0.2713 | $0.2760 | $0.2661 | $0.269812 | $49.79M | -0.49% |
| 2019-08-24 | $0.2764 | $0.2773 | $0.2640 | $0.271146 | $57.11M | -1.90% |
| 2019-08-23 | $0.2703 | $0.2778 | $0.2675 | $0.2764 | $54.55M | +1.81% |
| 2019-08-22 | $0.2660 | $0.2741 | $0.2603 | $0.271476 | $83.29M | +1.65% |
| 2019-08-21 | $0.2743 | $0.2744 | $0.2590 | $0.267071 | $91.56M | -2.63% |
| 2019-08-20 | $0.2819 | $0.2822 | $0.2698 | $0.274277 | $60.31M | -2.08% |
| 2019-08-19 | $0.2833 | $0.2902 | $0.2757 | $0.280115 | $58.05M | -1.06% |
| 2019-08-18 | $0.2654 | $0.2918 | $0.2634 | $0.28311 | $58.24M | +6.64% |
| 2019-08-17 | $0.2604 | $0.2695 | $0.2578 | $0.265474 | $35.68M | +1.50% |
| 2019-08-16 | $0.2640 | $0.2650 | $0.2550 | $0.261562 | $37.13M | -0.72% |
| 2019-08-15 | $0.2633 | $0.2938 | $0.2502 | $0.263466 | $46.27M | -0.15% |
| 2019-08-14 | $0.2978 | $0.2986 | $0.2354 | $0.263853 | $81.72M | -11.02% |
| 2019-08-13 | $0.3005 | $0.3011 | $0.2931 | $0.296534 | $42.40M | -0.93% |
| 2019-08-12 | $0.3025 | $0.3052 | $0.2981 | $0.299304 | $40.79M | -0.92% |
| 2019-08-11 | $0.2991 | $0.3061 | $0.2951 | $0.302089 | $41.76M | +1.00% |
| 2019-08-10 | $0.2967 | $0.3057 | $0.2925 | $0.299106 | $46.59M | +0.98% |
| 2019-08-09 | $0.3082 | $0.3090 | $0.2902 | $0.296217 | $49.26M | -3.90% |
| 2019-08-08 | $0.3107 | $0.3120 | $0.3047 | $0.308254 | $39.31M | -0.32% |
| 2019-08-07 | $0.3118 | $0.3168 | $0.3072 | $0.309251 | $47.41M | -0.63% |
| 2019-08-06 | $0.3224 | $0.3243 | $0.3083 | $0.311205 | $45.51M | -2.77% |
| 2019-08-05 | $0.3180 | $0.3307 | $0.3180 | $0.320069 | $30.36M | -0.13% |
| 2019-08-04 | $0.3158 | $0.3223 | $0.3115 | $0.320499 | $35.74M | +1.23% |
| 2019-08-03 | $0.3120 | $0.3172 | $0.3109 | $0.316614 | $34.73M | +1.22% |
| 2019-08-02 | $0.3155 | $0.3175 | $0.3089 | $0.312812 | $40.17M | -0.67% |
| 2019-08-01 | $0.3199 | $0.3199 | $0.3113 | $0.314934 | $34.66M | -1.09% |
| 2019-07-31 | $0.3178 | $0.3231 | $0.3152 | $0.318389 | $60.16M | +0.01% |
| 2019-07-30 | $0.3101 | $0.3213 | $0.3066 | $0.318346 | $58.67M | +1.82% |
| 2019-07-29 | $0.3114 | $0.3148 | $0.3063 | $0.312641 | $35.41M | +0.68% |
| 2019-07-28 | $0.3095 | $0.3139 | $0.3006 | $0.310542 | $38.40M | +0.35% |
| 2019-07-27 | $0.3228 | $0.3260 | $0.3056 | $0.30946 | $41.40M | -4.17% |
| 2019-07-26 | $0.3136 | $0.3248 | $0.3071 | $0.322913 | $31.77M | +2.75% |
| 2019-07-25 | $0.3151 | $0.3226 | $0.3115 | $0.314265 | $44.91M | -0.41% |
| 2019-07-24 | $0.3090 | $0.3191 | $0.3037 | $0.315563 | $46.92M | +2.29% |
| 2019-07-23 | $0.3217 | $0.3220 | $0.3055 | $0.3085 | $38.24M | -4.10% |
| 2019-07-22 | $0.3302 | $0.3320 | $0.3160 | $0.321684 | $49.45M | -2.64% |
| 2019-07-21 | $0.3329 | $0.3352 | $0.3203 | $0.330418 | $115.89M | -0.17% |
| 2019-07-20 | $0.3190 | $0.3408 | $0.3186 | $0.330981 | $138.49M | +3.74% |
| 2019-07-19 | $0.3205 | $0.3225 | $0.3102 | $0.319044 | $149.54M | -0.16% |
| 2019-07-18 | $0.3094 | $0.3264 | $0.3034 | $0.319565 | $247.42M | +3.32% |
| 2019-07-17 | $0.2950 | $0.3237 | $0.2927 | $0.309289 | $182.75M | +4.89% |
| 2019-07-16 | $0.3130 | $0.3199 | $0.2859 | $0.294867 | $133.55M | -5.51% |
| 2019-07-15 | $0.3041 | $0.3231 | $0.2949 | $0.312053 | $171.06M | +2.50% |
| 2019-07-14 | $0.3323 | $0.3356 | $0.3000 | $0.30445 | $160.12M | -8.32% |
| 2019-07-13 | $0.3440 | $0.3450 | $0.3242 | $0.332078 | $194.87M | -3.05% |
| 2019-07-12 | $0.3310 | $0.3507 | $0.3211 | $0.342508 | $221.30M | +2.83% |
| 2019-07-11 | $0.3613 | $0.3629 | $0.3200 | $0.333088 | $233.90M | -7.83% |
| 2019-07-10 | $0.3938 | $0.3963 | $0.3434 | $0.361368 | $224.68M | -8.23% |
| 2019-07-09 | $0.4006 | $0.4066 | $0.3901 | $0.393773 | $228.04M | -1.30% |
| 2019-07-08 | $0.3962 | $0.4031 | $0.3914 | $0.398942 | $192.06M | +0.56% |
| 2019-07-07 | $0.3899 | $0.4000 | $0.3870 | $0.39674 | $94.83M | +1.74% |
| 2019-07-06 | $0.3796 | $0.4099 | $0.3789 | $0.389962 | $193.81M | +2.75% |
| 2019-07-05 | $0.3873 | $0.3884 | $0.3745 | $0.379509 | $218.96M | -1.67% |
| 2019-07-04 | $0.4044 | $0.4050 | $0.385947 | $0.385947 | $194.02M | -3.96% |
| 2019-07-03 | $0.3980 | $0.4061 | $0.3941 | $0.40188 | $188.98M | +0.88% |
| 2019-07-02 | $0.4063 | $0.4100 | $0.3840 | $0.398375 | $195.64M | -1.70% |
| 2019-07-01 | $0.3955 | $0.4209 | $0.3887 | $0.405271 | $195.67M | +2.42% |
| 2019-06-30 | $0.4256 | $0.4279 | $0.3943 | $0.3957 | $166.41M | -7.04% |
| 2019-06-29 | $0.4266 | $0.4294 | $0.4052 | $0.425675 | $155.54M | +0.26% |
| 2019-06-28 | $0.4118 | $0.4272 | $0.4054 | $0.424574 | $217.82M | +2.95% |
| 2019-06-27 | $0.4676 | $0.4714 | $0.3965 | $0.412409 | $327.60M | -11.82% |
| 2019-06-26 | $0.4681 | $0.4962 | $0.4536 | $0.46768 | $244.22M | -0.14% |
| 2019-06-25 | $0.4744 | $0.4771 | $0.4571 | $0.468315 | $27.12M | -0.44% |
| 2019-06-24 | $0.4709 | $0.4763 | $0.4518 | $0.470395 | $49.07M | +0.57% |
| 2019-06-23 | $0.4777 | $0.4927 | $0.4648 | $0.467722 | $59.30M | -2.00% |
| 2019-06-22 | $0.4441 | $0.5094 | $0.4406 | $0.477287 | $73.89M | +7.55% |
| 2019-06-21 | $0.4307 | $0.4498 | $0.4307 | $0.443799 | $29.36M | +2.44% |
| 2019-06-20 | $0.4268 | $0.4362 | $0.4200 | $0.433233 | $34.80M | +0.25% |
| 2019-06-19 | $0.4298 | $0.4409 | $0.4259 | $0.432166 | $39.40M | +0.76% |
| 2019-06-18 | $0.4473 | $0.4550 | $0.4198 | $0.428904 | $46.02M | -4.36% |
| 2019-06-17 | $0.4279 | $0.4629 | $0.4269 | $0.448457 | $30.94M | +5.00% |
| 2019-06-16 | $0.4102 | $0.44109 | $0.4082 | $0.427106 | $53.45M | +4.22% |
| 2019-06-15 | $0.4029 | $0.4134 | $0.4019 | $0.409811 | $25.55M | +1.34% |
| 2019-06-14 | $0.3983 | $0.4045 | $0.3905 | $0.404402 | $29.70M | +1.53% |
| 2019-06-13 | $0.4008 | $0.4082 | $0.3946 | $0.398293 | $37.56M | -0.54% |
| 2019-06-12 | $0.3923 | $0.4023 | $0.3882 | $0.40047 | $38.63M | +1.38% |
| 2019-06-11 | $0.3995 | $0.4017 | $0.3823 | $0.395012 | $41.01M | -1.34% |
| 2019-06-10 | $0.3855 | $0.4034 | $0.3797 | $0.400374 | $28.76M | +3.87% |
| 2019-06-09 | $0.4058 | $0.4097 | $0.3701 | $0.385446 | $28.30M | -4.08% |
| 2019-06-08 | $0.4183 | $0.4217 | $0.4014 | $0.401852 | $41.06M | -3.43% |
| 2019-06-07 | $0.4190 | $0.4300 | $0.4139 | $0.416132 | $42.52M | -1.28% |
| 2019-06-06 | $0.4004 | $0.4264 | $0.3907 | $0.42151 | $59.89M | +4.79% |
| 2019-06-05 | $0.3980 | $0.4054 | $0.3870 | $0.402249 | $51.51M | +1.91% |
| 2019-06-04 | $0.4178 | $0.4189 | $0.3848 | $0.394711 | $60.87M | -5.05% |
| 2019-06-03 | $0.4440 | $0.4647 | $0.415693 | $0.415693 | $67.44M | -6.15% |
| 2019-06-02 | $0.4287 | $0.4479 | $0.4277 | $0.442932 | $66.99M | +2.43% |
| 2019-06-01 | $0.4387 | $0.4426 | $0.4185 | $0.432411 | $50.58M | -0.56% |
| 2019-05-31 | $0.4203 | $0.4413 | $0.4078 | $0.434842 | $57.29M | +3.52% |
| 2019-05-30 | $0.4432 | $0.4730 | $0.4021 | $0.420055 | $92.84M | -5.10% |
| 2019-05-29 | $0.4488 | $0.4564 | $0.4212 | $0.44264 | $43.49M | -1.30% |
| 2019-05-28 | $0.4348 | $0.4604 | $0.4201 | $0.448477 | $91.24M | +2.31% |
| 2019-05-27 | $0.4039 | $0.4480 | $0.4023 | $0.43835 | $83.27M | +8.54% |
| 2019-05-26 | $0.3837 | $0.4121 | $0.3735 | $0.403875 | $37.63M | +5.40% |
| 2019-05-25 | $0.3825 | $0.3917 | $0.3793 | $0.383193 | $47.60M | +0.01% |
| 2019-05-24 | $0.3794 | $0.3927 | $0.3700 | $0.38314 | $57.17M | +0.15% |
| 2019-05-23 | $0.3715 | $0.382564 | $0.3612 | $0.382564 | $61.12M | +2.80% |
| 2019-05-22 | $0.3950 | $0.4098 | $0.3658 | $0.372144 | $69.22M | -5.62% |
| 2019-05-21 | $0.3968 | $0.4074 | $0.3834 | $0.394311 | $63.35M | -0.47% |
| 2019-05-20 | $0.4165 | $0.4168 | $0.3785 | $0.39616 | $69.81M | -4.97% |
| 2019-05-19 | $0.3703 | $0.4277 | $0.3693 | $0.416865 | $45.52M | +12.49% |
| 2019-05-18 | $0.3859 | $0.3924 | $0.3621 | $0.370596 | $40.26M | -3.09% |
| 2019-05-17 | $0.4186 | $0.4233 | $0.3590 | $0.382427 | $83.10M | -8.76% |
| 2019-05-16 | $0.4591 | $0.4820 | $0.3963 | $0.419155 | $51.70M | -8.52% |
| 2019-05-15 | $0.4173 | $0.4694 | $0.4133 | $0.458217 | $49.36M | +8.80% |
| 2019-05-14 | $0.3247 | $0.4283 | $0.3230 | $0.421173 | $151.29M | +29.81% |
| 2019-05-13 | $0.3107 | $0.3300 | $0.3083 | $0.324454 | $4.88M | +4.60% |
| 2019-05-12 | $0.3214 | $0.3297 | $0.3050 | $0.310191 | $4.20M | -3.58% |
| 2019-05-11 | $0.2988 | $0.3385 | $0.2986 | $0.321702 | $6.53M | +7.67% |
| 2019-05-10 | $0.2945 | $0.3016 | $0.2915 | $0.298776 | $1.94M | +0.36% |
| 2019-05-09 | $0.29649 | $0.30209 | $0.29139 | $0.297709 | $12.25M | +0.07% |
| 2019-05-08 | $0.30049 | $0.3017 | $0.29549 | $0.297493 | $10.01M | -0.82% |
| 2019-05-07 | $0.3007 | $0.30259 | $0.29599 | $0.299965 | $11.33M | -0.42% |
| 2019-05-06 | $0.30259 | $0.30769 | $0.29899 | $0.301221 | $13.99M | -0.30% |
| 2019-05-05 | $0.30109 | $0.30549 | $0.2948 | $0.302118 | $9.95M | +0.11% |
| 2019-05-04 | $0.30099 | $0.3052 | $0.29889 | $0.301782 | $10.55M | -0.39% |
| 2019-05-03 | $0.30669 | $0.3185 | $0.29559 | $0.302967 | $16.19M | -0.96% |
| 2019-05-02 | $0.30359 | $0.31059 | $0.3003 | $0.305901 | $15.51M | +0.76% |
| 2019-05-01 | $0.30349 | $0.30499 | $0.30049 | $0.303593 | $8.65M | -0.42% |
| 2019-04-30 | $0.3053 | $0.3120 | $0.2997 | $0.304861 | $13.53M | +0.74% |
| 2019-04-29 | $0.29239 | $0.3120 | $0.2902 | $0.302616 | $14.56M | +2.87% |
| 2019-04-28 | $0.29909 | $0.30149 | $0.2897 | $0.294161 | $9.87M | -1.71% |
| 2019-04-27 | $0.29849 | $0.3028 | $0.2972 | $0.299268 | $7.68M | -0.22% |
| 2019-04-26 | $0.29609 | $0.30499 | $0.2942 | $0.299933 | $12.36M | +1.61% |
| 2019-04-25 | $0.30209 | $0.3054 | $0.2841 | $0.295167 | $28.01M | -1.97% |
| 2019-04-24 | $0.29849 | $0.3057 | $0.29149 | $0.301106 | $19.96M | -0.67% |
| 2019-04-23 | $0.32309 | $0.32359 | $0.28499 | $0.303151 | $36.01M | -6.17% |
| 2019-04-22 | $0.32009 | $0.3265 | $0.31709 | $0.323097 | $17.90M | +1.07% |
| 2019-04-21 | $0.31859 | $0.3300 | $0.3155 | $0.319677 | $17.45M | -0.25% |
| 2019-04-20 | $0.3281 | $0.3296 | $0.31359 | $0.320467 | $16.55M | -2.45% |
| 2019-04-19 | $0.3295 | $0.3331 | $0.3270 | $0.328532 | $11.70M | -0.93% |
| 2019-04-18 | $0.3345 | $0.33889 | $0.32579 | $0.331615 | $20.61M | -0.77% |
| 2019-04-17 | $0.3300 | $0.3467 | $0.32819 | $0.334172 | $24.60M | +1.62% |
| 2019-04-16 | $0.31879 | $0.33689 | $0.3180 | $0.32884 | $20.90M | +3.19% |
| 2019-04-15 | $0.3250 | $0.3251 | $0.3129 | $0.318663 | $14.61M | -2.19% |
| 2019-04-14 | $0.3235 | $0.33189 | $0.32219 | $0.325797 | $13.67M | +0.53% |
| 2019-04-13 | $0.32369 | $0.3300 | $0.32119 | $0.324067 | $11.02M | +0.11% |
| 2019-04-12 | $0.3249 | $0.33579 | $0.31929 | $0.323705 | $17.98M | -0.66% |
| 2019-04-11 | $0.3250 | $0.32879 | $0.31359 | $0.325841 | $24.39M | -1.67% |
| 2019-04-10 | $0.3546 | $0.35749 | $0.3190 | $0.33138 | $43.11M | -5.93% |
| 2019-04-09 | $0.34839 | $0.35789 | $0.34579 | $0.352263 | $21.24M | +0.35% |
| 2019-04-08 | $0.3561 | $0.3592 | $0.34379 | $0.351045 | $27.49M | -1.80% |
| 2019-04-07 | $0.35659 | $0.3708 | $0.34399 | $0.357474 | $39.11M | +0.52% |
| 2019-04-06 | $0.35809 | $0.3668 | $0.34839 | $0.355632 | $37.95M | -1.07% |
| 2019-04-05 | $0.3598 | $0.36749 | $0.34599 | $0.359493 | $33.45M | +1.97% |
| 2019-04-04 | $0.33679 | $0.3810 | $0.3245 | $0.35255 | $57.42M | +4.38% |
| 2019-04-03 | $0.35649 | $0.3709 | $0.31519 | $0.337769 | $63.86M | -4.75% |
| 2019-04-02 | $0.3361 | $0.37059 | $0.33339 | $0.35463 | $56.33M | +6.99% |
| 2019-04-01 | $0.31159 | $0.3466 | $0.31099 | $0.331473 | $43.67M | +6.59% |
| 2019-03-31 | $0.30909 | $0.3145 | $0.30749 | $0.310987 | $12.67M | +0.44% |
| 2019-03-30 | $0.31209 | $0.3133 | $0.30699 | $0.30964 | $11.56M | -0.46% |
| 2019-03-29 | $0.30769 | $0.31879 | $0.3063 | $0.311067 | $16.24M | +1.16% |
| 2019-03-28 | $0.30659 | $0.3114 | $0.29999 | $0.307514 | $13.21M | -0.07% |
| 2019-03-27 | $0.30699 | $0.31109 | $0.30409 | $0.307719 | $11.33M | +0.57% |
| 2019-03-26 | $0.2983 | $0.3098 | $0.29739 | $0.305966 | $14.07M | +2.14% |
| 2019-03-25 | $0.3029 | $0.3052 | $0.29449 | $0.299544 | $12.75M | -1.56% |
| 2019-03-24 | $0.3088 | $0.30899 | $0.3024 | $0.304297 | $8.22M | -1.75% |
| 2019-03-23 | $0.31149 | $0.31219 | $0.3078 | $0.309702 | $6.94M | -0.48% |
| 2019-03-22 | $0.3109 | $0.31269 | $0.30899 | $0.311187 | $9.43M | +0.23% |
| 2019-03-21 | $0.30919 | $0.3124 | $0.3048 | $0.310487 | $10.34M | -0.35% |
| 2019-03-20 | $0.3183 | $0.31959 | $0.29999 | $0.311569 | $14.21M | -1.87% |
| 2019-03-19 | $0.3138 | $0.3224 | $0.3113 | $0.317521 | $11.91M | +1.09% |
| 2019-03-18 | $0.3145 | $0.31559 | $0.3125 | $0.314092 | $7.49M | -0.26% |
| 2019-03-17 | $0.3163 | $0.3200 | $0.31169 | $0.314895 | $9.21M | -0.69% |
| 2019-03-16 | $0.31669 | $0.3200 | $0.3140 | $0.317075 | $7.87M | +0.26% |
| 2019-03-15 | $0.3160 | $0.32329 | $0.3145 | $0.316253 | $14.28M | +0.61% |
| 2019-03-14 | $0.31119 | $0.3163 | $0.30969 | $0.314321 | $8.49M | +0.75% |
| 2019-03-13 | $0.3158 | $0.3170 | $0.30349 | $0.311994 | $11.71M | -0.77% |
| 2019-03-12 | $0.3093 | $0.3256 | $0.3073 | $0.314421 | $12.04M | +1.65% |
| 2019-03-11 | $0.3089 | $0.31169 | $0.3052 | $0.309324 | $6.48M | -0.18% |
| 2019-03-10 | $0.3139 | $0.3155 | $0.3069 | $0.309872 | $8.31M | -1.21% |
| 2019-03-09 | $0.3145 | $0.3169 | $0.30859 | $0.313661 | $8.92M | +0.26% |
| 2019-03-08 | $0.31159 | $0.3190 | $0.30449 | $0.312846 | $12.40M | +0.27% |
| 2019-03-07 | $0.3149 | $0.3163 | $0.30859 | $0.312018 | $10.74M | -0.98% |
| 2019-03-06 | $0.3159 | $0.32179 | $0.3123 | $0.315096 | $11.19M | -0.18% |
| 2019-03-05 | $0.31369 | $0.3189 | $0.30959 | $0.315657 | $13.50M | +1.81% |
| 2019-03-04 | $0.3023 | $0.3144 | $0.29809 | $0.310037 | $9.31M | +1.83% |
| 2019-03-03 | $0.3103 | $0.31219 | $0.2972 | $0.304477 | $8.01M | -2.24% |
| 2019-03-02 | $0.31369 | $0.3150 | $0.30969 | $0.311458 | $5.97M | -0.90% |
| 2019-03-01 | $0.32059 | $0.3250 | $0.30999 | $0.314297 | $12.42M | -1.39% |
| 2019-02-28 | $0.3123 | $0.32269 | $0.30799 | $0.31872 | $12.07M | +2.22% |
| 2019-02-27 | $0.31359 | $0.32009 | $0.30049 | $0.311794 | $13.19M | -0.98% |
| 2019-02-26 | $0.3199 | $0.32079 | $0.3103 | $0.314869 | $12.28M | -2.33% |
| 2019-02-25 | $0.3099 | $0.34029 | $0.3078 | $0.322371 | $30.59M | +5.70% |
| 2019-02-24 | $0.3004 | $0.31259 | $0.29189 | $0.304985 | $23.50M | -0.96% |
| 2019-02-23 | $0.31819 | $0.3437 | $0.2867 | $0.307935 | $39.70M | -3.56% |
| 2019-02-22 | $0.32009 | $0.32219 | $0.3175 | $0.319287 | $6.62M | -0.24% |
| 2019-02-21 | $0.31969 | $0.3234 | $0.3158 | $0.320066 | $9.04M | -1.23% |
| 2019-02-20 | $0.32569 | $0.3330 | $0.31669 | $0.324048 | $14.88M | -0.13% |
| 2019-02-19 | $0.33889 | $0.3402 | $0.31709 | $0.324477 | $23.09M | -2.68% |
| 2019-02-18 | $0.3164 | $0.3477 | $0.3163 | $0.333426 | $27.29M | +6.34% |
| 2019-02-17 | $0.3009 | $0.31869 | $0.2983 | $0.313556 | $13.57M | +4.21% |
| 2019-02-16 | $0.30249 | $0.30769 | $0.2993 | $0.3009 | $5.03M | -0.45% |
| 2019-02-15 | $0.2993 | $0.3032 | $0.2987 | $0.302249 | $3.86M | +0.82% |
| 2019-02-14 | $0.30259 | $0.3064 | $0.29789 | $0.29979 | $4.81M | -1.12% |
| 2019-02-13 | $0.3018 | $0.3054 | $0.2998 | $0.303197 | $4.55M | +0.20% |
| 2019-02-12 | $0.3009 | $0.31359 | $0.3008 | $0.30258 | $8.54M | +0.44% |
| 2019-02-11 | $0.3039 | $0.30549 | $0.29759 | $0.301241 | $4.56M | -1.43% |
| 2019-02-10 | $0.3029 | $0.31049 | $0.3014 | $0.305618 | $7.07M | -0.12% |
| 2019-02-09 | $0.30999 | $0.31309 | $0.2987 | $0.305974 | $6.69M | -1.50% |
| 2019-02-08 | $0.3074 | $0.32069 | $0.30349 | $0.310621 | $10.51M | +2.03% |
| 2019-02-07 | $0.29349 | $0.30849 | $0.28949 | $0.304449 | $5.48M | +4.15% |
| 2019-02-06 | $0.2928 | $0.29559 | $0.2892 | $0.292311 | $3.50M | -0.67% |
| 2019-02-05 | $0.29709 | $0.30199 | $0.2883 | $0.294287 | $4.84M | -1.19% |
| 2019-02-04 | $0.3012 | $0.3032 | $0.2967 | $0.297835 | $3.25M | -1.19% |
| 2019-02-03 | $0.30399 | $0.3058 | $0.29759 | $0.301413 | $4.01M | -1.39% |
| 2019-02-02 | $0.30609 | $0.31359 | $0.30009 | $0.305665 | $4.89M | -0.15% |
| 2019-02-01 | $0.30799 | $0.31099 | $0.30399 | $0.30613 | $6.21M | -0.71% |
| 2019-01-31 | $0.3093 | $0.3145 | $0.2953 | $0.308307 | $10.48M | -1.53% |
| 2019-01-30 | $0.3183 | $0.33579 | $0.30449 | $0.313113 | $16.43M | +0.36% |
| 2019-01-29 | $0.2907 | $0.3229 | $0.28479 | $0.311991 | $8.40M | +7.19% |
| 2019-01-28 | $0.28499 | $0.29439 | $0.28139 | $0.291068 | $5.66M | +0.61% |
| 2019-01-27 | $0.3074 | $0.3088 | $0.2810 | $0.289298 | $7.51M | -6.32% |
| 2019-01-26 | $0.3129 | $0.3150 | $0.3029 | $0.308819 | $3.91M | -1.46% |
| 2019-01-25 | $0.3140 | $0.31879 | $0.31209 | $0.313403 | $3.47M | -0.28% |
| 2019-01-24 | $0.31509 | $0.3180 | $0.31019 | $0.314277 | $3.86M | -0.11% |
| 2019-01-23 | $0.31519 | $0.31819 | $0.31209 | $0.314623 | $3.30M | -0.33% |
| 2019-01-22 | $0.31979 | $0.32059 | $0.3140 | $0.315675 | $7.11M | -1.16% |
| 2019-01-21 | $0.31669 | $0.32059 | $0.30559 | $0.319373 | $7.37M | +0.85% |
| 2019-01-20 | $0.3138 | $0.3219 | $0.31149 | $0.316693 | $4.20M | -0.19% |
| 2019-01-19 | $0.3269 | $0.3290 | $0.3109 | $0.31731 | $5.09M | -2.53% |
| 2019-01-18 | $0.3230 | $0.3330 | $0.3160 | $0.325554 | $6.31M | +0.64% |
| 2019-01-17 | $0.32429 | $0.32869 | $0.3195 | $0.32347 | $4.67M | -0.39% |
| 2019-01-16 | $0.32469 | $0.3281 | $0.3194 | $0.324732 | $6.36M | +0.26% |
| 2019-01-15 | $0.3235 | $0.3326 | $0.31659 | $0.323899 | $5.91M | -0.31% |
| 2019-01-14 | $0.33069 | $0.3350 | $0.3200 | $0.324915 | $5.93M | -0.45% |
| 2019-01-13 | $0.3251 | $0.33269 | $0.30799 | $0.326383 | $9.42M | +0.36% |
| 2019-01-12 | $0.3256 | $0.32979 | $0.32279 | $0.325222 | $3.57M | -0.10% |
| 2019-01-11 | $0.3260 | $0.3310 | $0.3185 | $0.325558 | $6.54M | -0.04% |
| 2019-01-10 | $0.33619 | $0.33619 | $0.3140 | $0.325683 | $14.64M | -4.73% |
| 2019-01-09 | $0.36009 | $0.3793 | $0.33339 | $0.341844 | $20.25M | -5.10% |
| 2019-01-08 | $0.36189 | $0.3653 | $0.3572 | $0.3602 | $9.14M | -0.37% |
| 2019-01-07 | $0.36199 | $0.36759 | $0.35439 | $0.361533 | $10.53M | -0.02% |
| 2019-01-06 | $0.3523 | $0.37249 | $0.35149 | $0.361588 | $15.67M | +2.97% |
| 2019-01-05 | $0.3532 | $0.35589 | $0.34499 | $0.351172 | $8.09M | -0.59% |
| 2019-01-04 | $0.34679 | $0.35959 | $0.34529 | $0.353251 | $9.11M | +1.29% |
| 2019-01-03 | $0.3567 | $0.35849 | $0.34379 | $0.348762 | $7.34M | -3.32% |
| 2019-01-02 | $0.36149 | $0.37469 | $0.3547 | $0.360748 | $10.49M | -0.03% |
| 2019-01-01 | $0.34889 | $0.3667 | $0.34649 | $0.360853 | $8.76M | +3.51% |
Frequently asked questions
What was the XRP price on January 1, 2019?
XRP opened 2019-01-01 at $0.34889 and closed that day at $0.360853.
What was the highest price of XRP in 2019?
The highest was $0.5094 on 2019-06-22; the lowest was $0.17475 on 2019-12-18.
How much did XRP change in 2019?
XRP moved -44.68% in 2019, from $0.34889 to $0.193019.
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.