XRP price history in 2020
In 2020 XRP (XRP) went from $0.19283 on 2020-01-01 to $0.219371 on 2020-12-31, a change of +13.76%. The highest price was $0.77978 on 2020-11-24 and the lowest $0.10375 on 2020-03-13. About $33.11B was traded across the year. The best day was 2020-11-21 (+40.38%) and the worst 2020-12-23 (-41.80%).
$0.19283Open · 2020-01-01
$0.219371Close · 2020-12-31
$0.77978High · 2020-11-24
$0.10375Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.19283 | $0.25419 | $0.18449 | $0.239282 | $3.07B | +24.09% |
| February | $0.23946 | $0.34672 | $0.22259 | $0.229545 | $4.81B | -4.14% |
| March | $0.22889 | $0.24617 | $0.10375 | $0.173298 | $8.61B | -24.29% |
| April | $0.1736 | $0.2356 | $0.16811 | $0.21217 | $6.56B | +22.22% |
| May | $0.2115 | $0.22657 | $0.18002 | $0.203212 | $4.16B | -3.92% |
| June | $0.20265 | $0.21451 | $0.16908 | $0.175903 | $715.16M | -13.20% |
| July | $0.17536 | $0.2604 | $0.17235 | $0.259284 | $528.72M | +47.86% |
| August | $0.2678 | $0.3268 | $0.2475 | $0.281117 | $819.76M | +4.97% |
| September | $0.28117 | $0.30636 | $0.21956 | $0.2403 | $301.84M | -14.54% |
| October | $0.2392 | $0.26348 | $0.2284 | $0.238721 | $164.36M | -0.20% |
| November | $0.2373 | $0.77978 | $0.2257 | $0.664615 | $1.52B | +180.07% |
| December | $0.66355 | $0.67991 | $0.1735 | $0.219371 | $1.84B | -66.94% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.21124 | $0.22921 | $0.20529 | $0.219371 | $24.63M | +2.93% |
| 2020-12-30 | $0.22135 | $0.2366 | $0.19317 | $0.213119 | $103.43M | -3.74% |
| 2020-12-29 | $0.2488 | $0.25084 | $0.1735 | $0.221389 | $64.11M | -10.98% |
| 2020-12-28 | $0.2840 | $0.30985 | $0.2350 | $0.248683 | $23.37M | -13.28% |
| 2020-12-27 | $0.2950 | $0.3120 | $0.26928 | $0.286756 | $82.47M | -2.95% |
| 2020-12-26 | $0.31708 | $0.3274 | $0.28317 | $0.295477 | $114.87M | -7.05% |
| 2020-12-25 | $0.3387 | $0.3850 | $0.2800 | $0.317888 | $75.65M | -6.06% |
| 2020-12-24 | $0.2604 | $0.37638 | $0.24005 | $0.338385 | $71.65M | +29.94% |
| 2020-12-23 | $0.4465 | $0.4484 | $0.21501 | $0.260423 | $110.18M | -41.80% |
| 2020-12-22 | $0.51469 | $0.52106 | $0.40331 | $0.447475 | $42.03M | -13.02% |
| 2020-12-21 | $0.55541 | $0.56833 | $0.50164 | $0.514483 | $27.50M | -7.43% |
| 2020-12-20 | $0.57708 | $0.58546 | $0.5200 | $0.555805 | $19.42M | -3.78% |
| 2020-12-19 | $0.5846 | $0.60336 | $0.56577 | $0.57764 | $48.95M | -1.42% |
| 2020-12-18 | $0.5770 | $0.61261 | $0.55149 | $0.585941 | $62.30M | +2.60% |
| 2020-12-17 | $0.56979 | $0.6584 | $0.54089 | $0.571111 | $155.65M | +0.15% |
| 2020-12-16 | $0.4682 | $0.57367 | $0.43785 | $0.570242 | $26.68M | +21.80% |
| 2020-12-15 | $0.4989 | $0.50714 | $0.46496 | $0.46817 | $8.60M | -5.91% |
| 2020-12-14 | $0.51321 | $0.51749 | $0.48933 | $0.497557 | $7.15M | -1.81% |
| 2020-12-13 | $0.5067 | $0.5273 | $0.48601 | $0.506743 | $35.74M | -0.89% |
| 2020-12-12 | $0.5491 | $0.5491 | $0.4858 | $0.51127 | $71.00M | -6.86% |
| 2020-12-11 | $0.57101 | $0.58526 | $0.52691 | $0.548927 | $27.80M | -3.03% |
| 2020-12-10 | $0.5692 | $0.5883 | $0.5268 | $0.566077 | $74.55M | -1.77% |
| 2020-12-09 | $0.5575 | $0.6049 | $0.50447 | $0.576304 | $96.07M | +4.17% |
| 2020-12-08 | $0.5854 | $0.5923 | $0.5039 | $0.553255 | $96.35M | -9.05% |
| 2020-12-07 | $0.62169 | $0.62243 | $0.59171 | $0.608309 | $9.96M | -1.37% |
| 2020-12-06 | $0.5952 | $0.6259 | $0.5944 | $0.616772 | $71.42M | +4.40% |
| 2020-12-05 | $0.5834 | $0.6282 | $0.5752 | $0.590788 | $73.12M | +6.66% |
| 2020-12-04 | $0.63037 | $0.63321 | $0.54449 | $0.553895 | $21.03M | -12.21% |
| 2020-12-03 | $0.63028 | $0.64075 | $0.61474 | $0.630943 | $9.58M | -0.22% |
| 2020-12-02 | $0.61094 | $0.6363 | $0.5955 | $0.632307 | $66.69M | +3.43% |
| 2020-12-01 | $0.66355 | $0.67991 | $0.58316 | $0.61135 | $122.99M | -8.01% |
| 2020-11-30 | $0.60525 | $0.67779 | $0.59937 | $0.664615 | $56.21M | +9.85% |
| 2020-11-29 | $0.62601 | $0.63619 | $0.5836 | $0.605037 | $54.66M | -2.78% |
| 2020-11-28 | $0.5630 | $0.64923 | $0.53934 | $0.622348 | $208.23M | +10.75% |
| 2020-11-27 | $0.53597 | $0.58651 | $0.50406 | $0.561917 | $99.35M | +4.82% |
| 2020-11-26 | $0.63104 | $0.65137 | $0.45909 | $0.536068 | $181.80M | -15.07% |
| 2020-11-25 | $0.6934 | $0.7220 | $0.58401 | $0.63118 | $145.28M | -9.46% |
| 2020-11-24 | $0.6164 | $0.77978 | $0.57016 | $0.697122 | $340.01M | +13.31% |
| 2020-11-23 | $0.44588 | $0.61879 | $0.43272 | $0.615252 | $81.70M | +37.93% |
| 2020-11-22 | $0.46274 | $0.4960 | $0.40695 | $0.446067 | $99.75M | -3.67% |
| 2020-11-21 | $0.32988 | $0.46916 | $0.32946 | $0.463044 | $55.44M | +40.38% |
| 2020-11-20 | $0.30354 | $0.33069 | $0.29722 | $0.329861 | $10.07M | +7.02% |
| 2020-11-19 | $0.2978 | $0.3169 | $0.2965 | $0.308227 | $28.02M | +4.39% |
| 2020-11-18 | $0.30237 | $0.30797 | $0.2813 | $0.295272 | $20.14M | -2.34% |
| 2020-11-17 | $0.28802 | $0.30498 | $0.28726 | $0.302357 | $9.01M | +3.35% |
| 2020-11-16 | $0.2806 | $0.3035 | $0.2777 | $0.292563 | $20.11M | +8.51% |
| 2020-11-15 | $0.26814 | $0.27671 | $0.26412 | $0.269621 | $4.23M | +0.23% |
| 2020-11-14 | $0.26569 | $0.2771 | $0.2615 | $0.269001 | $13.05M | +1.74% |
| 2020-11-13 | $0.2549 | $0.2659 | $0.25385 | $0.2644 | $12.79M | +3.01% |
| 2020-11-12 | $0.2534 | $0.2602 | $0.2512 | $0.256681 | $5.72M | +0.82% |
| 2020-11-11 | $0.25379 | $0.25983 | $0.25235 | $0.25459 | $5.64M | -0.15% |
| 2020-11-10 | $0.25059 | $0.26451 | $0.2485 | $0.254975 | $7.10M | +1.34% |
| 2020-11-09 | $0.2461 | $0.2660 | $0.2454 | $0.251606 | $11.41M | -0.90% |
| 2020-11-08 | $0.24908 | $0.2570 | $0.24734 | $0.253886 | $1.76M | +1.14% |
| 2020-11-07 | $0.25861 | $0.2672 | $0.24455 | $0.251032 | $10.97M | -2.37% |
| 2020-11-06 | $0.24562 | $0.26139 | $0.2453 | $0.257118 | $9.64M | +4.69% |
| 2020-11-05 | $0.23758 | $0.24725 | $0.23721 | $0.245606 | $2.76M | +2.10% |
| 2020-11-04 | $0.2395 | $0.240562 | $0.2323 | $0.240562 | $6.13M | +1.50% |
| 2020-11-03 | $0.23527 | $0.2440 | $0.22794 | $0.237009 | $5.34M | +0.52% |
| 2020-11-02 | $0.2332 | $0.2427 | $0.2257 | $0.235787 | $7.31M | -0.19% |
| 2020-11-01 | $0.2373 | $0.2430 | $0.2307 | $0.236237 | $2.97M | -1.04% |
| 2020-10-31 | $0.2389 | $0.2434 | $0.2374 | $0.238721 | $2.41M | -0.10% |
| 2020-10-30 | $0.24206 | $0.24361 | $0.23106 | $0.238949 | $4.63M | -0.30% |
| 2020-10-29 | $0.2436 | $0.2458 | $0.2291 | $0.239665 | $4.24M | -2.08% |
| 2020-10-28 | $0.2520 | $0.2565 | $0.24438 | $0.244761 | $4.90M | -1.76% |
| 2020-10-27 | $0.2524 | $0.2557 | $0.2439 | $0.249141 | $5.29M | -0.34% |
| 2020-10-26 | $0.25298 | $0.2589 | $0.24357 | $0.249983 | $5.03M | -0.42% |
| 2020-10-25 | $0.25474 | $0.2572 | $0.251031 | $0.251031 | $3.89M | -1.05% |
| 2020-10-24 | $0.2552 | $0.2590 | $0.2495 | $0.253697 | $2.93M | -0.54% |
| 2020-10-23 | $0.25666 | $0.2591 | $0.25008 | $0.255081 | $3.86M | -0.18% |
| 2020-10-22 | $0.2515 | $0.26348 | $0.2515 | $0.255549 | $6.99M | +1.79% |
| 2020-10-21 | $0.24329 | $0.25554 | $0.24253 | $0.251043 | $1.86M | +3.24% |
| 2020-10-20 | $0.24561 | $0.25011 | $0.2415 | $0.243164 | $1.41M | -0.67% |
| 2020-10-19 | $0.2480 | $0.2503 | $0.2412 | $0.244804 | $5.24M | -0.23% |
| 2020-10-18 | $0.2424 | $0.2491 | $0.2401 | $0.245379 | $3.28M | +1.61% |
| 2020-10-17 | $0.2405 | $0.24317 | $0.23877 | $0.241491 | $2.19M | +0.39% |
| 2020-10-16 | $0.24589 | $0.2476 | $0.23797 | $0.240559 | $3.01M | -0.67% |
| 2020-10-15 | $0.2464 | $0.2483 | $0.2375 | $0.242185 | $7.60M | -2.18% |
| 2020-10-14 | $0.2479 | $0.2501 | $0.2427 | $0.247589 | $6.05M | -3.43% |
| 2020-10-13 | $0.25599 | $0.26001 | $0.25267 | $0.256383 | $1.46M | +0.28% |
| 2020-10-12 | $0.2564 | $0.2600 | $0.2527 | $0.255668 | $9.38M | -0.14% |
| 2020-10-11 | $0.2572 | $0.2580 | $0.2486 | $0.256029 | $8.82M | +0.17% |
| 2020-10-10 | $0.2531 | $0.26018 | $0.2530 | $0.255586 | $5.37M | -0.07% |
| 2020-10-09 | $0.2524 | $0.2603 | $0.2497 | $0.255775 | $6.72M | +1.54% |
| 2020-10-08 | $0.2506 | $0.2566 | $0.2494 | $0.251902 | $7.27M | +0.87% |
| 2020-10-07 | $0.2478 | $0.2520 | $0.2422 | $0.249737 | $5.64M | +1.22% |
| 2020-10-06 | $0.2542 | $0.2547 | $0.2404 | $0.246723 | $9.61M | -2.36% |
| 2020-10-05 | $0.2506 | $0.2594 | $0.2454 | $0.252683 | $12.21M | +1.30% |
| 2020-10-04 | $0.2400 | $0.2543 | $0.2399 | $0.249445 | $9.51M | +7.15% |
| 2020-10-03 | $0.23391 | $0.23502 | $0.23256 | $0.232802 | $564.34K | -0.38% |
| 2020-10-02 | $0.2316 | $0.2351 | $0.2310 | $0.233699 | $4.35M | -0.15% |
| 2020-10-01 | $0.2392 | $0.2394 | $0.2284 | $0.234044 | $8.66M | -2.60% |
| 2020-09-30 | $0.2413 | $0.2445 | $0.2384 | $0.2403 | $5.28M | -0.70% |
| 2020-09-29 | $0.2414 | $0.2437 | $0.2374 | $0.241995 | $6.42M | +0.27% |
| 2020-09-28 | $0.2458 | $0.2485 | $0.2397 | $0.241349 | $6.11M | -1.34% |
| 2020-09-27 | $0.2420 | $0.2469 | $0.2404 | $0.244631 | $5.08M | +1.19% |
| 2020-09-26 | $0.2417 | $0.2446 | $0.2374 | $0.24175 | $5.67M | +0.06% |
| 2020-09-25 | $0.2404 | $0.2456 | $0.2377 | $0.241608 | $6.62M | +3.78% |
| 2020-09-24 | $0.2215 | $0.23395 | $0.21956 | $0.232801 | $1.62M | +5.19% |
| 2020-09-23 | $0.23301 | $0.2351 | $0.22045 | $0.221315 | $1.56M | -4.55% |
| 2020-09-22 | $0.2304 | $0.2351 | $0.2303 | $0.231871 | $5.34M | +0.57% |
| 2020-09-21 | $0.24498 | $0.24765 | $0.22933 | $0.230555 | $7.77M | -6.35% |
| 2020-09-20 | $0.25113 | $0.25127 | $0.2424 | $0.246192 | $1.46M | -0.79% |
| 2020-09-19 | $0.2517 | $0.2524 | $0.2443 | $0.248156 | $5.39M | -1.21% |
| 2020-09-18 | $0.2494 | $0.2549 | $0.2463 | $0.251195 | $7.64M | +0.19% |
| 2020-09-17 | $0.24709 | $0.25829 | $0.24659 | $0.250721 | $7.16M | +0.76% |
| 2020-09-16 | $0.2447 | $0.2586 | $0.2427 | $0.248823 | $12.10M | +1.98% |
| 2020-09-15 | $0.2445 | $0.2464 | $0.2341 | $0.244004 | $9.58M | -0.41% |
| 2020-09-14 | $0.2483 | $0.2494 | $0.2422 | $0.245021 | $9.26M | +0.11% |
| 2020-09-13 | $0.24745 | $0.25324 | $0.2377 | $0.244761 | $8.92M | +0.28% |
| 2020-09-12 | $0.2424 | $0.2533 | $0.2399 | $0.244085 | $8.87M | +0.64% |
| 2020-09-11 | $0.24311 | $0.24446 | $0.23722 | $0.242541 | $5.71M | +0.12% |
| 2020-09-10 | $0.24023 | $0.2486 | $0.23883 | $0.242251 | $8.65M | -0.06% |
| 2020-09-09 | $0.2411 | $0.2487 | $0.2377 | $0.242403 | $9.71M | +1.57% |
| 2020-09-08 | $0.24202 | $0.2435 | $0.23132 | $0.238659 | $12.02M | -0.42% |
| 2020-09-07 | $0.2397 | $0.2430 | $0.23012 | $0.239672 | $15.40M | +0.53% |
| 2020-09-06 | $0.2372 | $0.2433 | $0.2296 | $0.238402 | $17.77M | +0.54% |
| 2020-09-05 | $0.2538 | $0.25935 | $0.2310 | $0.237126 | $30.01M | -5.38% |
| 2020-09-04 | $0.24446 | $0.26529 | $0.2401 | $0.250619 | $22.85M | +1.28% |
| 2020-09-03 | $0.2606 | $0.2661 | $0.2370 | $0.247448 | $38.16M | -10.33% |
| 2020-09-02 | $0.29534 | $0.30636 | $0.26352 | $0.275952 | $11.70M | -6.54% |
| 2020-09-01 | $0.28117 | $0.29904 | $0.27575 | $0.295255 | $8.01M | +5.03% |
| 2020-08-31 | $0.28298 | $0.28475 | $0.27798 | $0.281117 | $2.89M | -0.25% |
| 2020-08-30 | $0.27415 | $0.28395 | $0.27414 | $0.281812 | $8.31M | +1.52% |
| 2020-08-29 | $0.27248 | $0.277584 | $0.2688 | $0.277584 | $7.17M | +1.77% |
| 2020-08-28 | $0.2647 | $0.27322 | $0.2601 | $0.27275 | $7.60M | +1.94% |
| 2020-08-27 | $0.27646 | $0.27791 | $0.2543 | $0.267565 | $14.75M | -3.21% |
| 2020-08-26 | $0.27643 | $0.28075 | $0.27393 | $0.276433 | $3.48M | -0.34% |
| 2020-08-25 | $0.28839 | $0.2896 | $0.2701 | $0.277374 | $10.91M | -3.88% |
| 2020-08-24 | $0.28472 | $0.29202 | $0.28232 | $0.288577 | $3.31M | +0.72% |
| 2020-08-23 | $0.28607 | $0.2880 | $0.27791 | $0.286521 | $7.71M | +0.50% |
| 2020-08-22 | $0.2793 | $0.28674 | $0.27339 | $0.285104 | $9.81M | +2.07% |
| 2020-08-21 | $0.29211 | $0.2957 | $0.2770 | $0.279314 | $14.44M | -3.32% |
| 2020-08-20 | $0.29096 | $0.29465 | $0.2843 | $0.288916 | $11.78M | -0.90% |
| 2020-08-19 | $0.30251 | $0.30414 | $0.2786 | $0.291554 | $18.10M | -3.62% |
| 2020-08-18 | $0.31512 | $0.3215 | $0.29762 | $0.30251 | $10.11M | -3.97% |
| 2020-08-17 | $0.30446 | $0.3268 | $0.29706 | $0.315033 | $9.28M | +1.78% |
| 2020-08-16 | $0.2999 | $0.3191 | $0.2956 | $0.309526 | $37.39M | +3.38% |
| 2020-08-15 | $0.3027 | $0.3050 | $0.2919 | $0.299416 | $30.65M | -0.64% |
| 2020-08-14 | $0.2977 | $0.3072 | $0.2911 | $0.301355 | $37.13M | +1.79% |
| 2020-08-13 | $0.2773 | $0.3033 | $0.2754 | $0.296044 | $35.86M | +5.76% |
| 2020-08-12 | $0.2831 | $0.28692 | $0.27195 | $0.279908 | $26.84M | -1.29% |
| 2020-08-11 | $0.2874 | $0.2917 | $0.2686 | $0.283554 | $47.32M | -2.41% |
| 2020-08-10 | $0.2955 | $0.3073 | $0.2836 | $0.290547 | $41.40M | -0.69% |
| 2020-08-09 | $0.2849 | $0.3000 | $0.2808 | $0.292579 | $28.90M | -0.87% |
| 2020-08-08 | $0.29437 | $0.29878 | $0.29008 | $0.295139 | $4.85M | +0.11% |
| 2020-08-07 | $0.3001 | $0.3011 | $0.2788 | $0.294804 | $35.55M | -2.15% |
| 2020-08-06 | $0.3093 | $0.3103 | $0.2961 | $0.301273 | $39.31M | -1.73% |
| 2020-08-05 | $0.3024 | $0.3111 | $0.2963 | $0.306582 | $34.43M | +1.57% |
| 2020-08-04 | $0.3030 | $0.3080 | $0.2906 | $0.301848 | $35.43M | -1.22% |
| 2020-08-03 | $0.3120 | $0.3202 | $0.2906 | $0.305564 | $72.41M | +6.12% |
| 2020-08-02 | $0.2910 | $0.32548 | $0.24865 | $0.287948 | $17.01M | +0.22% |
| 2020-08-01 | $0.2678 | $0.3260 | $0.2475 | $0.287317 | $155.63M | +10.81% |
| 2020-07-31 | $0.24416 | $0.2604 | $0.2418 | $0.259284 | $2.69M | +5.79% |
| 2020-07-30 | $0.2437 | $0.2495 | $0.2411 | $0.245098 | $19.35M | +0.72% |
| 2020-07-29 | $0.2394 | $0.2500 | $0.2342 | $0.243345 | $29.14M | +5.64% |
| 2020-07-28 | $0.22456 | $0.23471 | $0.21707 | $0.230355 | $3.07M | +1.65% |
| 2020-07-27 | $0.2131 | $0.2291 | $0.2129 | $0.226608 | $35.47M | +6.01% |
| 2020-07-26 | $0.2168 | $0.2231 | $0.2088 | $0.213751 | $19.49M | -1.05% |
| 2020-07-25 | $0.2080 | $0.2249 | $0.2072 | $0.216028 | $22.32M | +4.64% |
| 2020-07-24 | $0.2041 | $0.2090 | $0.2028 | $0.206447 | $8.37M | +0.13% |
| 2020-07-23 | $0.2076 | $0.2103 | $0.2020 | $0.206182 | $12.75M | -0.09% |
| 2020-07-22 | $0.1990 | $0.2091 | $0.1985 | $0.206373 | $12.95M | +3.59% |
| 2020-07-21 | $0.1988 | $0.1995 | $0.1959 | $0.199222 | $4.69M | +0.96% |
| 2020-07-20 | $0.1977 | $0.2010 | $0.1920 | $0.197332 | $8.95M | -0.54% |
| 2020-07-19 | $0.1966 | $0.2001 | $0.1964 | $0.198406 | $5.64M | +0.30% |
| 2020-07-18 | $0.1987 | $0.2021 | $0.1958 | $0.197803 | $8.80M | +0.45% |
| 2020-07-17 | $0.1958 | $0.1995 | $0.1928 | $0.196919 | $7.14M | +0.93% |
| 2020-07-16 | $0.1922 | $0.1982 | $0.1912 | $0.195113 | $7.77M | +0.68% |
| 2020-07-15 | $0.1968 | $0.1985 | $0.1882 | $0.193802 | $9.28M | -2.02% |
| 2020-07-14 | $0.1981 | $0.1999 | $0.1964 | $0.197806 | $5.98M | -0.32% |
| 2020-07-13 | $0.20143 | $0.2065 | $0.1922 | $0.198445 | $15.53M | -1.80% |
| 2020-07-12 | $0.1989 | $0.2065 | $0.1978 | $0.202084 | $13.26M | +0.98% |
| 2020-07-11 | $0.1991 | $0.2047 | $0.19801 | $0.200117 | $12.81M | +0.39% |
| 2020-07-10 | $0.2025 | $0.20267 | $0.19279 | $0.199346 | $26.90M | -0.87% |
| 2020-07-09 | $0.20543 | $0.21165 | $0.19702 | $0.201096 | $44.26M | -1.13% |
| 2020-07-08 | $0.18517 | $0.20668 | $0.1839 | $0.203398 | $65.87M | +9.86% |
| 2020-07-07 | $0.1887 | $0.18963 | $0.18311 | $0.18515 | $16.06M | -1.32% |
| 2020-07-06 | $0.17703 | $0.18923 | $0.17642 | $0.187623 | $25.96M | +5.96% |
| 2020-07-05 | $0.17812 | $0.17881 | $0.17376 | $0.177062 | $12.50M | -0.14% |
| 2020-07-04 | $0.17636 | $0.1796 | $0.17594 | $0.177305 | $18.07M | +0.34% |
| 2020-07-03 | $0.17481 | $0.1786 | $0.17454 | $0.176706 | $16.35M | +0.64% |
| 2020-07-02 | $0.17643 | $0.17721 | $0.17235 | $0.175586 | $20.36M | +0.04% |
| 2020-07-01 | $0.17536 | $0.17812 | $0.17377 | $0.175521 | $16.93M | -0.22% |
| 2020-06-30 | $0.17717 | $0.17779 | $0.1749 | $0.175903 | $13.37M | -0.58% |
| 2020-06-29 | $0.17691 | $0.1793 | $0.17499 | $0.176924 | $17.87M | -0.01% |
| 2020-06-28 | $0.17511 | $0.17988 | $0.17317 | $0.17694 | $20.74M | +0.08% |
| 2020-06-27 | $0.1824 | $0.18356 | $0.16908 | $0.176796 | $25.68M | -2.92% |
| 2020-06-26 | $0.1815 | $0.18688 | $0.17876 | $0.182107 | $19.15M | +0.08% |
| 2020-06-25 | $0.1835 | $0.18409 | $0.17887 | $0.181955 | $20.46M | -0.69% |
| 2020-06-24 | $0.18883 | $0.19012 | $0.18151 | $0.183223 | $18.82M | -2.96% |
| 2020-06-23 | $0.18923 | $0.19043 | $0.18831 | $0.188818 | $12.15M | -0.22% |
| 2020-06-22 | $0.18606 | $0.19042 | $0.18567 | $0.189239 | $16.07M | +1.42% |
| 2020-06-21 | $0.18796 | $0.18853 | $0.18558 | $0.186592 | $14.49M | -0.72% |
| 2020-06-20 | $0.18729 | $0.18902 | $0.18485 | $0.187949 | $15.28M | +0.51% |
| 2020-06-19 | $0.18971 | $0.19011 | $0.18657 | $0.186991 | $22.18M | -1.17% |
| 2020-06-18 | $0.19321 | $0.19323 | $0.18819 | $0.1892 | $26.28M | -1.49% |
| 2020-06-17 | $0.19243 | $0.19878 | $0.18866 | $0.19207 | $26.16M | +0.07% |
| 2020-06-16 | $0.19236 | $0.19407 | $0.19013 | $0.191931 | $23.87M | -0.06% |
| 2020-06-15 | $0.19026 | $0.1934 | $0.18217 | $0.192044 | $28.10M | +1.50% |
| 2020-06-14 | $0.19236 | $0.19246 | $0.18881 | $0.189204 | $18.62M | -1.44% |
| 2020-06-13 | $0.19303 | $0.19377 | $0.19079 | $0.191977 | $20.13M | -0.53% |
| 2020-06-12 | $0.1882 | $0.19507 | $0.18694 | $0.192991 | $25.61M | +1.72% |
| 2020-06-11 | $0.20269 | $0.20349 | $0.18491 | $0.189729 | $32.53M | -6.36% |
| 2020-06-10 | $0.2013 | $0.20379 | $0.19936 | $0.202623 | $16.31M | +0.65% |
| 2020-06-09 | $0.20399 | $0.20509 | $0.2000 | $0.201314 | $18.54M | -0.99% |
| 2020-06-08 | $0.20329 | $0.20444 | $0.20119 | $0.203327 | $21.91M | +0.20% |
| 2020-06-07 | $0.20362 | $0.2050 | $0.19845 | $0.202917 | $28.63M | +0.12% |
| 2020-06-06 | $0.20277 | $0.2048 | $0.20118 | $0.202684 | $31.28M | -0.26% |
| 2020-06-05 | $0.20439 | $0.20576 | $0.20142 | $0.203216 | $31.57M | -0.40% |
| 2020-06-04 | $0.20416 | $0.20718 | $0.20028 | $0.204027 | $39.69M | -0.25% |
| 2020-06-03 | $0.20298 | $0.20482 | $0.20074 | $0.204532 | $36.57M | +0.64% |
| 2020-06-02 | $0.21074 | $0.21451 | $0.19736 | $0.203226 | $39.86M | -3.56% |
| 2020-06-01 | $0.20265 | $0.21202 | $0.20094 | $0.21073 | $33.24M | +3.70% |
| 2020-05-31 | $0.20691 | $0.21327 | $0.20072 | $0.203212 | $45.44M | -1.68% |
| 2020-05-30 | $0.19759 | $0.20785 | $0.19594 | $0.206693 | $44.37M | +3.70% |
| 2020-05-29 | $0.20039 | $0.20267 | $0.19634 | $0.199318 | $31.70M | -0.13% |
| 2020-05-28 | $0.1979 | $0.20087 | $0.19509 | $0.199585 | $31.57M | +0.78% |
| 2020-05-27 | $0.19373 | $0.20011 | $0.19368 | $0.198036 | $30.58M | +1.58% |
| 2020-05-26 | $0.19601 | $0.19704 | $0.19128 | $0.194964 | $30.00M | +0.01% |
| 2020-05-25 | $0.19237 | $0.19696 | $0.19034 | $0.194939 | $33.97M | +1.18% |
| 2020-05-24 | $0.19878 | $0.2012 | $0.19237 | $0.192672 | $33.20M | -2.94% |
| 2020-05-23 | $0.20025 | $0.2020 | $0.19815 | $0.198502 | $31.23M | -0.85% |
| 2020-05-22 | $0.1942 | $0.20231 | $0.19239 | $0.200208 | $30.84M | +3.09% |
| 2020-05-21 | $0.20187 | $0.20324 | $0.18956 | $0.194204 | $15.73M | -3.80% |
| 2020-05-20 | $0.20499 | $0.20619 | $0.19802 | $0.201869 | $13.80M | -0.58% |
| 2020-05-19 | $0.20542 | $0.2065 | $0.20091 | $0.203053 | $21.49M | -0.96% |
| 2020-05-18 | $0.20134 | $0.20786 | $0.20129 | $0.205026 | $71.17M | +1.52% |
| 2020-05-17 | $0.20001 | $0.20431 | $0.19863 | $0.201951 | $91.68M | +0.70% |
| 2020-05-16 | $0.19802 | $0.20204 | $0.19671 | $0.200544 | $99.01M | +1.15% |
| 2020-05-15 | $0.20418 | $0.2045 | $0.19559 | $0.198259 | $117.52M | -2.50% |
| 2020-05-14 | $0.20157 | $0.20592 | $0.19881 | $0.203338 | $181.90M | +0.67% |
| 2020-05-13 | $0.19685 | $0.20374 | $0.19569 | $0.201975 | $220.67M | +2.19% |
| 2020-05-12 | $0.19257 | $0.19948 | $0.19115 | $0.19764 | $185.19M | +2.07% |
| 2020-05-11 | $0.19545 | $0.1997 | $0.18477 | $0.193623 | $253.09M | -1.02% |
| 2020-05-10 | $0.2165 | $0.21652 | $0.18002 | $0.195627 | $242.07M | -9.64% |
| 2020-05-09 | $0.21867 | $0.2251 | $0.21599 | $0.216496 | $237.79M | -1.15% |
| 2020-05-08 | $0.21857 | $0.22186 | $0.21446 | $0.219024 | $257.87M | +0.28% |
| 2020-05-07 | $0.21173 | $0.22081 | $0.2098 | $0.218412 | $267.78M | +2.89% |
| 2020-05-06 | $0.21698 | $0.22179 | $0.21086 | $0.212281 | $235.70M | -2.35% |
| 2020-05-05 | $0.21802 | $0.22208 | $0.21309 | $0.21738 | $252.69M | -0.12% |
| 2020-05-04 | $0.21939 | $0.2205 | $0.20692 | $0.217635 | $286.51M | -0.70% |
| 2020-05-03 | $0.22374 | $0.22657 | $0.21582 | $0.219166 | $262.39M | -1.55% |
| 2020-05-02 | $0.21784 | $0.22566 | $0.21539 | $0.222618 | $254.05M | +1.74% |
| 2020-05-01 | $0.2115 | $0.22398 | $0.21119 | $0.218806 | $251.48M | +3.13% |
| 2020-04-30 | $0.22641 | $0.2356 | $0.20816 | $0.21217 | $378.36M | -6.29% |
| 2020-04-29 | $0.21446 | $0.2305 | $0.21361 | $0.226407 | $307.39M | +5.56% |
| 2020-04-28 | $0.19749 | $0.21786 | $0.19458 | $0.214475 | $249.77M | +8.62% |
| 2020-04-27 | $0.19613 | $0.19956 | $0.19423 | $0.197457 | $185.41M | +0.75% |
| 2020-04-26 | $0.19415 | $0.1976 | $0.19233 | $0.195996 | $163.65M | +1.00% |
| 2020-04-25 | $0.19324 | $0.19762 | $0.19172 | $0.19405 | $195.39M | +0.38% |
| 2020-04-24 | $0.19267 | $0.19688 | $0.19198 | $0.193307 | $202.71M | +0.26% |
| 2020-04-23 | $0.18805 | $0.19925 | $0.18554 | $0.192804 | $228.74M | +2.53% |
| 2020-04-22 | $0.18342 | $0.18961 | $0.1820 | $0.188045 | $168.15M | +2.21% |
| 2020-04-21 | $0.18151 | $0.18621 | $0.18109 | $0.183981 | $210.71M | +1.17% |
| 2020-04-20 | $0.18888 | $0.1945 | $0.17832 | $0.18186 | $247.68M | -3.76% |
| 2020-04-19 | $0.19531 | $0.1964 | $0.18781 | $0.188966 | $186.03M | -2.83% |
| 2020-04-18 | $0.18863 | $0.19687 | $0.18846 | $0.194467 | $160.70M | +3.10% |
| 2020-04-17 | $0.1905 | $0.19183 | $0.18622 | $0.18862 | $157.54M | -0.87% |
| 2020-04-16 | $0.18047 | $0.1929 | $0.17416 | $0.190276 | $299.15M | +5.43% |
| 2020-04-15 | $0.18612 | $0.18974 | $0.18002 | $0.180484 | $191.88M | -2.73% |
| 2020-04-14 | $0.18759 | $0.18915 | $0.18341 | $0.185546 | $197.88M | -1.07% |
| 2020-04-13 | $0.18935 | $0.1894 | $0.18024 | $0.187557 | $241.55M | -0.47% |
| 2020-04-12 | $0.1885 | $0.19565 | $0.18618 | $0.188442 | $208.55M | -0.45% |
| 2020-04-11 | $0.18754 | $0.19209 | $0.18499 | $0.189292 | $190.28M | +0.96% |
| 2020-04-10 | $0.19823 | $0.19873 | $0.18146 | $0.187492 | $174.35M | -5.43% |
| 2020-04-09 | $0.2019 | $0.20231 | $0.1941 | $0.198261 | $176.95M | -1.62% |
| 2020-04-08 | $0.19286 | $0.2029 | $0.1916 | $0.20153 | $204.87M | +3.98% |
| 2020-04-07 | $0.19812 | $0.20513 | $0.1900 | $0.193823 | $318.98M | -2.37% |
| 2020-04-06 | $0.17932 | $0.198534 | $0.17921 | $0.198534 | $310.78M | +10.72% |
| 2020-04-05 | $0.18114 | $0.18203 | $0.17658 | $0.179312 | $131.19M | -0.91% |
| 2020-04-04 | $0.17959 | $0.18338 | $0.17777 | $0.180956 | $187.06M | +0.77% |
| 2020-04-03 | $0.17841 | $0.18276 | $0.17589 | $0.179567 | $203.53M | +0.61% |
| 2020-04-02 | $0.17497 | $0.18637 | $0.17409 | $0.178487 | $245.81M | +1.68% |
| 2020-04-01 | $0.1736 | $0.17597 | $0.16811 | $0.175537 | $239.69M | +1.29% |
| 2020-03-31 | $0.17094 | $0.17793 | $0.17047 | $0.173298 | $243.20M | +1.37% |
| 2020-03-30 | $0.16281 | $0.1750 | $0.16246 | $0.170951 | $217.73M | +4.98% |
| 2020-03-29 | $0.17543 | $0.17651 | $0.1621 | $0.162847 | $224.29M | -6.98% |
| 2020-03-28 | $0.17277 | $0.17977 | $0.1666 | $0.175061 | $284.09M | +1.54% |
| 2020-03-27 | $0.17598 | $0.18719 | $0.1699 | $0.172398 | $386.18M | -1.96% |
| 2020-03-26 | $0.16161 | $0.17732 | $0.15989 | $0.17585 | $210.36M | +8.83% |
| 2020-03-25 | $0.1623 | $0.1650 | $0.15719 | $0.161581 | $211.78M | -0.12% |
| 2020-03-24 | $0.15861 | $0.16374 | $0.15693 | $0.161777 | $228.15M | +1.85% |
| 2020-03-23 | $0.14789 | $0.16113 | $0.14495 | $0.158833 | $261.11M | +7.40% |
| 2020-03-22 | $0.15786 | $0.16174 | $0.14649 | $0.147895 | $194.64M | -5.86% |
| 2020-03-21 | $0.15687 | $0.16166 | $0.1518 | $0.157104 | $214.22M | +0.06% |
| 2020-03-20 | $0.16454 | $0.17477 | $0.14553 | $0.157018 | $409.19M | -5.12% |
| 2020-03-19 | $0.14752 | $0.17193 | $0.14432 | $0.165495 | $305.47M | +12.20% |
| 2020-03-18 | $0.14702 | $0.14936 | $0.14021 | $0.147505 | $238.16M | +0.49% |
| 2020-03-17 | $0.14094 | $0.15179 | $0.13964 | $0.146781 | $265.99M | +4.16% |
| 2020-03-16 | $0.15304 | $0.15317 | $0.12853 | $0.140916 | $428.06M | -7.94% |
| 2020-03-15 | $0.14597 | $0.16401 | $0.14461 | $0.153061 | $285.29M | +4.86% |
| 2020-03-14 | $0.15878 | $0.15978 | $0.14353 | $0.145972 | $265.43M | -8.06% |
| 2020-03-13 | $0.13598 | $0.16593 | $0.10375 | $0.158766 | $866.12M | +16.76% |
| 2020-03-12 | $0.20814 | $0.2099 | $0.12837 | $0.135974 | $677.07M | -34.68% |
| 2020-03-11 | $0.2117 | $0.21377 | $0.19936 | $0.208157 | $214.17M | -1.16% |
| 2020-03-10 | $0.20982 | $0.21562 | $0.20533 | $0.210605 | $254.66M | +0.52% |
| 2020-03-09 | $0.20366 | $0.21126 | $0.19814 | $0.20952 | $373.88M | +3.00% |
| 2020-03-08 | $0.23601 | $0.2361 | $0.20002 | $0.203419 | $365.76M | -13.81% |
| 2020-03-07 | $0.24468 | $0.24497 | $0.23492 | $0.23602 | $203.66M | -3.40% |
| 2020-03-06 | $0.23914 | $0.24617 | $0.23813 | $0.244321 | $199.79M | +2.05% |
| 2020-03-05 | $0.23465 | $0.24321 | $0.23455 | $0.239421 | $131.11M | +1.50% |
| 2020-03-04 | $0.23418 | $0.23828 | $0.23029 | $0.235872 | $109.42M | +1.05% |
| 2020-03-03 | $0.23964 | $0.23973 | $0.22943 | $0.233411 | $126.63M | -1.94% |
| 2020-03-02 | $0.22739 | $0.2414 | $0.22594 | $0.238038 | $123.40M | +4.67% |
| 2020-03-01 | $0.22889 | $0.23595 | $0.22261 | $0.227417 | $95.12M | -0.93% |
| 2020-02-29 | $0.2365 | $0.24228 | $0.22866 | $0.229545 | $123.01M | -2.74% |
| 2020-02-28 | $0.23828 | $0.24386 | $0.22843 | $0.236002 | $158.40M | -0.86% |
| 2020-02-27 | $0.22864 | $0.24707 | $0.22259 | $0.238056 | $184.61M | +4.09% |
| 2020-02-26 | $0.25214 | $0.25502 | $0.22278 | $0.228706 | $214.20M | -9.30% |
| 2020-02-25 | $0.26947 | $0.27015 | $0.25136 | $0.252163 | $139.21M | -6.45% |
| 2020-02-24 | $0.28278 | $0.28422 | $0.26294 | $0.269539 | $119.83M | -4.71% |
| 2020-02-23 | $0.27491 | $0.28454 | $0.2746 | $0.282862 | $120.82M | +2.31% |
| 2020-02-22 | $0.27419 | $0.27816 | $0.26976 | $0.276476 | $154.55M | +1.00% |
| 2020-02-21 | $0.27113 | $0.27846 | $0.26842 | $0.273727 | $149.87M | +0.45% |
| 2020-02-20 | $0.27484 | $0.28162 | $0.26175 | $0.272492 | $200.22M | -0.46% |
| 2020-02-19 | $0.29778 | $0.30692 | $0.27034 | $0.273757 | $214.62M | -7.83% |
| 2020-02-18 | $0.28699 | $0.30236 | $0.27476 | $0.297007 | $219.74M | +3.25% |
| 2020-02-17 | $0.29277 | $0.29483 | $0.26946 | $0.287665 | $244.81M | -1.77% |
| 2020-02-16 | $0.30741 | $0.31894 | $0.27167 | $0.292862 | $220.16M | -4.75% |
| 2020-02-15 | $0.33562 | $0.34672 | $0.2919 | $0.307472 | $223.23M | -8.39% |
| 2020-02-14 | $0.32748 | $0.33913 | $0.31068 | $0.335636 | $199.20M | +2.38% |
| 2020-02-13 | $0.30443 | $0.33958 | $0.30052 | $0.327828 | $363.52M | +7.69% |
| 2020-02-12 | $0.28108 | $0.3100 | $0.28103 | $0.30442 | $139.76M | +8.30% |
| 2020-02-11 | $0.27325 | $0.2830 | $0.26754 | $0.281097 | $95.80M | +2.51% |
| 2020-02-10 | $0.28246 | $0.28328 | $0.26753 | $0.274202 | $124.33M | -2.23% |
| 2020-02-09 | $0.27741 | $0.2880 | $0.27618 | $0.280449 | $133.48M | +0.85% |
| 2020-02-08 | $0.27936 | $0.28166 | $0.2650 | $0.278093 | $131.51M | -0.18% |
| 2020-02-07 | $0.28363 | $0.28817 | $0.27795 | $0.278593 | $130.60M | -1.38% |
| 2020-02-06 | $0.27766 | $0.2880 | $0.2700 | $0.282478 | $163.77M | +1.53% |
| 2020-02-05 | $0.26733 | $0.28233 | $0.26725 | $0.278217 | $165.60M | +4.10% |
| 2020-02-04 | $0.25488 | $0.27081 | $0.24745 | $0.267268 | $124.97M | +4.87% |
| 2020-02-03 | $0.2511 | $0.26101 | $0.24721 | $0.25486 | $112.41M | +1.89% |
| 2020-02-02 | $0.24129 | $0.26148 | $0.23597 | $0.250132 | $149.17M | +3.65% |
| 2020-02-01 | $0.23946 | $0.24298 | $0.23688 | $0.241316 | $89.62M | +0.85% |
| 2020-01-31 | $0.24367 | $0.24488 | $0.2338 | $0.239282 | $107.50M | -1.25% |
| 2020-01-30 | $0.23541 | $0.24622 | $0.23071 | $0.242315 | $119.51M | +2.64% |
| 2020-01-29 | $0.23916 | $0.24197 | $0.23303 | $0.236081 | $99.89M | -0.82% |
| 2020-01-28 | $0.23087 | $0.24152 | $0.2303 | $0.238022 | $117.91M | +2.63% |
| 2020-01-27 | $0.23129 | $0.23377 | $0.22631 | $0.23192 | $100.36M | +0.20% |
| 2020-01-26 | $0.21958 | $0.23229 | $0.21781 | $0.231455 | $90.07M | +5.05% |
| 2020-01-25 | $0.22215 | $0.22267 | $0.21681 | $0.220322 | $77.35M | -0.66% |
| 2020-01-24 | $0.22596 | $0.22632 | $0.21296 | $0.221777 | $95.63M | -1.61% |
| 2020-01-23 | $0.23724 | $0.23731 | $0.22073 | $0.225405 | $103.39M | -4.98% |
| 2020-01-22 | $0.2372 | $0.23992 | $0.23224 | $0.237223 | $86.68M | +0.17% |
| 2020-01-21 | $0.23315 | $0.24196 | $0.22986 | $0.236816 | $108.72M | +1.22% |
| 2020-01-20 | $0.23564 | $0.23633 | $0.22439 | $0.233953 | $105.55M | -0.46% |
| 2020-01-19 | $0.24345 | $0.25171 | $0.22684 | $0.23504 | $124.89M | -3.46% |
| 2020-01-18 | $0.23912 | $0.25419 | $0.23241 | $0.243455 | $122.35M | +1.80% |
| 2020-01-17 | $0.22903 | $0.24425 | $0.22657 | $0.239147 | $117.19M | +3.75% |
| 2020-01-16 | $0.2338 | $0.23498 | $0.22225 | $0.230511 | $118.21M | -0.82% |
| 2020-01-15 | $0.2346 | $0.24341 | $0.22643 | $0.232427 | $171.55M | -0.91% |
| 2020-01-14 | $0.21141 | $0.24491 | $0.21129 | $0.234566 | $180.02M | +10.95% |
| 2020-01-13 | $0.2153 | $0.21564 | $0.2100 | $0.211423 | $66.65M | -1.36% |
| 2020-01-12 | $0.21127 | $0.21704 | $0.20942 | $0.214333 | $91.63M | +0.96% |
| 2020-01-11 | $0.21181 | $0.21981 | $0.20863 | $0.212295 | $99.65M | +0.27% |
| 2020-01-10 | $0.20335 | $0.21244 | $0.20029 | $0.211727 | $91.58M | +3.43% |
| 2020-01-09 | $0.20751 | $0.20881 | $0.20068 | $0.204705 | $84.05M | -1.03% |
| 2020-01-08 | $0.2133 | $0.2182 | $0.20327 | $0.206827 | $103.58M | -2.96% |
| 2020-01-07 | $0.2231 | $0.22537 | $0.20699 | $0.213125 | $116.83M | -4.46% |
| 2020-01-06 | $0.19451 | $0.22375 | $0.19415 | $0.223071 | $88.37M | +14.67% |
| 2020-01-05 | $0.1930 | $0.19716 | $0.19287 | $0.194538 | $51.37M | +0.45% |
| 2020-01-04 | $0.1933 | $0.1937 | $0.19121 | $0.193675 | $50.02M | +0.25% |
| 2020-01-03 | $0.18753 | $0.19382 | $0.18449 | $0.193186 | $69.53M | +2.44% |
| 2020-01-02 | $0.19311 | $0.19314 | $0.18578 | $0.188578 | $57.40M | -2.15% |
| 2020-01-01 | $0.19283 | $0.19529 | $0.19225 | $0.192717 | $53.55M | -0.16% |
Frequently asked questions
What was the XRP price on January 1, 2020?
XRP opened 2020-01-01 at $0.19283 and closed that day at $0.192717.
What was the highest price of XRP in 2020?
The highest was $0.77978 on 2020-11-24; the lowest was $0.10375 on 2020-03-13.
How much did XRP change in 2020?
XRP moved +13.76% in 2020, from $0.19283 to $0.219371.
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.