XRP price history in 2021
In 2021 XRP (XRP) went from $0.21927 on 2021-01-01 to $0.837264 on 2021-12-31, a change of +281.84%. The highest price was $1.9677 on 2021-04-14 and the lowest $0.2110 on 2021-01-02. About $75.47B was traded across the year. The best day was 2021-01-30 (+56.27%) and the worst 2021-02-01 (-24.37%).
$0.21927Open · 2021-01-01
$0.837264Close · 2021-12-31
$1.9677High · 2021-04-14
$0.2110Low · 2021-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.21927 | $0.5151 | $0.2110 | $0.495028 | $1.65B | +125.76% |
| February | $0.49494 | $0.75431 | $0.3409 | $0.415473 | $3.49B | -16.06% |
| March | $0.41556 | $0.59979 | $0.41239 | $0.566375 | $1.54B | +36.29% |
| April | $0.56959 | $1.9677 | $0.5500 | $1.574 | $14.05B | +176.33% |
| May | $1.5606 | $1.7166 | $0.64949 | $1.0075 | $18.18B | -35.44% |
| June | $1.0075 | $1.0783 | $0.50959 | $0.661027 | $5.44B | -34.39% |
| July | $0.66119 | $0.77779 | $0.5158 | $0.754655 | $2.09B | +14.14% |
| August | $0.74649 | $1.3585 | $0.69528 | $1.192 | $5.41B | +59.68% |
| September | $1.1929 | $1.4155 | $0.85829 | $0.953493 | $6.02B | -20.07% |
| October | $1.0254 | $1.2296 | $0.9200 | $1.1018 | $6.88B | +7.45% |
| November | $1.0928 | $1.3494 | $0.88272 | $1.0058 | $5.83B | -7.96% |
| December | $1.0112 | $1.0172 | $0.6000 | $0.837264 | $4.89B | -17.20% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.84124 | $0.85381 | $0.80273 | $0.837264 | $92.92M | -0.34% |
| 2021-12-30 | $0.83766 | $0.85999 | $0.82787 | $0.840161 | $117.55M | +1.31% |
| 2021-12-29 | $0.84472 | $0.85311 | $0.80244 | $0.829257 | $119.14M | -2.11% |
| 2021-12-28 | $0.8826 | $0.88396 | $0.8112 | $0.847117 | $143.70M | -4.03% |
| 2021-12-27 | $0.93409 | $0.95575 | $0.86667 | $0.882679 | $107.76M | -4.96% |
| 2021-12-26 | $0.91799 | $0.9415 | $0.91089 | $0.928702 | $94.79M | +0.87% |
| 2021-12-25 | $0.92328 | $0.9342 | $0.90516 | $0.920648 | $116.94M | +0.32% |
| 2021-12-24 | $0.9468 | $0.95562 | $0.89702 | $0.917682 | $204.40M | -3.08% |
| 2021-12-23 | $0.97984 | $1.0169 | $0.92436 | $0.946798 | $167.95M | -2.45% |
| 2021-12-22 | $0.95247 | $1.0166 | $0.93724 | $0.970572 | $293.98M | +2.07% |
| 2021-12-21 | $0.89073 | $0.97366 | $0.89062 | $0.950907 | $200.97M | +7.32% |
| 2021-12-20 | $0.8369 | $0.91494 | $0.8330 | $0.886017 | $238.06M | +5.94% |
| 2021-12-19 | $0.83015 | $0.9150 | $0.82402 | $0.836317 | $188.86M | +0.94% |
| 2021-12-18 | $0.82418 | $0.84459 | $0.81442 | $0.828531 | $77.66M | +4.00% |
| 2021-12-17 | $0.80496 | $0.83221 | $0.77575 | $0.796689 | $25.80M | -0.23% |
| 2021-12-16 | $0.82638 | $0.83314 | $0.7756 | $0.798519 | $111.40M | -3.37% |
| 2021-12-15 | $0.77849 | $0.84009 | $0.7770 | $0.826397 | $190.59M | +6.15% |
| 2021-12-14 | $0.79326 | $0.82202 | $0.77717 | $0.7785 | $191.12M | -1.34% |
| 2021-12-13 | $0.79947 | $0.81832 | $0.76068 | $0.789036 | $230.99M | -1.30% |
| 2021-12-12 | $0.82244 | $0.85707 | $0.79281 | $0.799461 | $103.52M | -3.57% |
| 2021-12-11 | $0.83817 | $0.84444 | $0.80908 | $0.829074 | $123.98M | +3.74% |
| 2021-12-10 | $0.85813 | $0.88272 | $0.79157 | $0.799207 | $90.39M | -3.00% |
| 2021-12-09 | $0.89096 | $0.90426 | $0.81655 | $0.823907 | $226.19M | -4.41% |
| 2021-12-08 | $0.81528 | $0.88447 | $0.80344 | $0.861918 | $66.92M | +5.74% |
| 2021-12-07 | $0.82553 | $0.84532 | $0.80406 | $0.815114 | $41.79M | -2.06% |
| 2021-12-06 | $0.79426 | $0.84579 | $0.7864 | $0.832246 | $197.38M | +4.39% |
| 2021-12-05 | $0.78992 | $0.81055 | $0.74893 | $0.797212 | $256.23M | +0.91% |
| 2021-12-04 | $0.79224 | $0.86214 | $0.76831 | $0.790043 | $180.86M | -0.27% |
| 2021-12-03 | $0.96125 | $0.96125 | $0.6000 | $0.792169 | $411.25M | -17.89% |
| 2021-12-02 | $0.9744 | $0.98378 | $0.95689 | $0.964793 | $127.02M | -1.51% |
| 2021-12-01 | $1.0112 | $1.0172 | $0.95523 | $0.979549 | $149.27M | -2.61% |
| 2021-11-30 | $1.0058 | $1.0173 | $0.98433 | $1.0058 | $162.69M | +0.56% |
| 2021-11-29 | $0.97671 | $1.0299 | $0.97016 | $1.0002 | $190.71M | +2.73% |
| 2021-11-28 | $0.92569 | $0.99531 | $0.88626 | $0.973629 | $189.85M | +4.42% |
| 2021-11-27 | $0.95617 | $0.96147 | $0.88272 | $0.932446 | $143.82M | -1.76% |
| 2021-11-26 | $0.94708 | $0.9656 | $0.9336 | $0.949153 | $161.44M | +0.25% |
| 2021-11-25 | $1.052 | $1.065 | $0.90513 | $0.946787 | $279.93M | -9.40% |
| 2021-11-24 | $1.0288 | $1.059 | $1.0138 | $1.045 | $176.06M | +1.57% |
| 2021-11-23 | $1.0466 | $1.0733 | $1.0071 | $1.0288 | $143.09M | -1.36% |
| 2021-11-22 | $1.0579 | $1.0618 | $1.02 | $1.043 | $180.67M | -1.39% |
| 2021-11-21 | $1.0787 | $1.0867 | $1.027 | $1.0577 | $175.22M | -2.50% |
| 2021-11-20 | $1.0657 | $1.0983 | $1.0617 | $1.0848 | $117.43M | +0.88% |
| 2021-11-19 | $1.0885 | $1.1021 | $1.0601 | $1.0754 | $158.41M | +3.35% |
| 2021-11-18 | $1.0952 | $1.1621 | $1.0144 | $1.0405 | $91.12M | -1.49% |
| 2021-11-17 | $1.0856 | $1.1622 | $1.0451 | $1.0562 | $312.25M | -2.78% |
| 2021-11-16 | $1.0996 | $1.113 | $1.059 | $1.0864 | $257.84M | -1.20% |
| 2021-11-15 | $1.1876 | $1.191 | $1.0428 | $1.0996 | $300.80M | -7.42% |
| 2021-11-14 | $1.1795 | $1.2199 | $1.1677 | $1.1878 | $141.57M | +0.43% |
| 2021-11-13 | $1.195 | $1.2037 | $1.1723 | $1.1827 | $112.95M | -0.81% |
| 2021-11-12 | $1.1698 | $1.2044 | $1.1546 | $1.1924 | $195.43M | +1.95% |
| 2021-11-11 | $1.2133 | $1.2328 | $1.1589 | $1.1696 | $180.99M | -3.00% |
| 2021-11-10 | $1.3204 | $1.3494 | $1.1161 | $1.2057 | $488.01M | -4.10% |
| 2021-11-09 | $1.2819 | $1.2887 | $1.2251 | $1.2572 | $45.57M | -0.26% |
| 2021-11-08 | $1.2599 | $1.2918 | $1.2228 | $1.2606 | $251.48M | +3.40% |
| 2021-11-07 | $1.1508 | $1.2373 | $1.1448 | $1.2191 | $31.38M | +5.94% |
| 2021-11-06 | $1.1578 | $1.1756 | $1.0975 | $1.1508 | $25.58M | +0.58% |
| 2021-11-05 | $1.1502 | $1.1773 | $1.0975 | $1.1442 | $163.30M | -0.50% |
| 2021-11-04 | $1.177 | $1.2013 | $1.1317 | $1.1499 | $184.99M | -3.46% |
| 2021-11-03 | $1.1691 | $1.2573 | $1.1549 | $1.1911 | $394.32M | +2.83% |
| 2021-11-02 | $1.1209 | $1.2358 | $1.113 | $1.1584 | $390.72M | +4.52% |
| 2021-11-01 | $1.0928 | $1.1282 | $1.0779 | $1.1083 | $181.34M | +0.60% |
| 2021-10-31 | $1.0853 | $1.1323 | $1.0695 | $1.1018 | $253.60M | +1.53% |
| 2021-10-30 | $1.081 | $1.1546 | $1.0617 | $1.0852 | $253.09M | +0.38% |
| 2021-10-29 | $1.0787 | $1.1167 | $1.061 | $1.0811 | $186.52M | +1.11% |
| 2021-10-28 | $1.0543 | $1.087 | $1.0301 | $1.0692 | $276.60M | +7.50% |
| 2021-10-27 | $1.1072 | $1.1238 | $0.94301 | $0.994592 | $136.90M | -2.54% |
| 2021-10-26 | $1.1082 | $1.16 | $0.9200 | $1.0205 | $447.62M | -7.53% |
| 2021-10-25 | $1.1019 | $1.1303 | $1.0872 | $1.1036 | $165.63M | +0.83% |
| 2021-10-24 | $1.0755 | $1.1034 | $1.0515 | $1.0945 | $142.78M | +1.13% |
| 2021-10-23 | $1.0965 | $1.1015 | $1.0717 | $1.0822 | $116.96M | -0.98% |
| 2021-10-22 | $1.0942 | $1.1034 | $1.076 | $1.093 | $152.89M | +0.07% |
| 2021-10-21 | $1.1117 | $1.1293 | $1.0751 | $1.0923 | $232.95M | -2.79% |
| 2021-10-20 | $1.1427 | $1.1646 | $1.0862 | $1.1236 | $272.51M | +2.99% |
| 2021-10-19 | $1.0828 | $1.1006 | $1.0659 | $1.091 | $39.53M | +0.99% |
| 2021-10-18 | $1.0889 | $1.101 | $1.0655 | $1.0802 | $184.02M | -0.95% |
| 2021-10-17 | $1.1169 | $1.1245 | $1.0172 | $1.0906 | $283.83M | -3.00% |
| 2021-10-16 | $1.154 | $1.1595 | $1.11 | $1.1243 | $170.99M | -2.16% |
| 2021-10-15 | $1.1259 | $1.1868 | $1.1215 | $1.1492 | $287.48M | +1.87% |
| 2021-10-14 | $1.1361 | $1.1657 | $1.0902 | $1.128 | $368.35M | -0.42% |
| 2021-10-13 | $1.1052 | $1.158 | $1.0895 | $1.1328 | $229.03M | +2.62% |
| 2021-10-12 | $1.1007 | $1.127 | $1.0735 | $1.1039 | $210.09M | +0.29% |
| 2021-10-11 | $1.1546 | $1.157 | $1.0636 | $1.1007 | $201.86M | -4.07% |
| 2021-10-10 | $1.1877 | $1.1949 | $1.1257 | $1.1474 | $262.10M | -2.70% |
| 2021-10-09 | $1.1528 | $1.2296 | $1.1349 | $1.1792 | $342.19M | +10.91% |
| 2021-10-08 | $1.0677 | $1.092 | $1.0542 | $1.0632 | $35.58M | -0.57% |
| 2021-10-07 | $1.0677 | $1.093 | $1.0584 | $1.0693 | $189.62M | -0.12% |
| 2021-10-06 | $1.0933 | $1.1006 | $1.0429 | $1.0706 | $255.14M | -1.84% |
| 2021-10-05 | $1.0631 | $1.1079 | $1.0177 | $1.0907 | $259.25M | +3.23% |
| 2021-10-04 | $1.0318 | $1.0849 | $1.0281 | $1.0565 | $223.08M | +1.58% |
| 2021-10-03 | $1.0607 | $1.0883 | $1.0067 | $1.0401 | $222.39M | -1.01% |
| 2021-10-02 | $1.0399 | $1.0869 | $1.0207 | $1.0507 | $260.88M | +0.97% |
| 2021-10-01 | $1.0254 | $1.06 | $1.0078 | $1.0406 | $217.70M | +9.14% |
| 2021-09-30 | $0.9266 | $0.963491 | $0.921822 | $0.953493 | $20.57M | +1.55% |
| 2021-09-29 | $0.93783 | $0.96426 | $0.90595 | $0.938905 | $159.86M | +5.14% |
| 2021-09-28 | $0.92198 | $0.9428 | $0.890501 | $0.893006 | $27.17M | -2.51% |
| 2021-09-27 | $0.94684 | $0.94894 | $0.9129 | $0.916041 | $157.03M | -3.17% |
| 2021-09-26 | $0.94879 | $0.98151 | $0.93254 | $0.946055 | $160.97M | -0.02% |
| 2021-09-25 | $0.94041 | $0.95338 | $0.89157 | $0.946274 | $193.33M | +0.49% |
| 2021-09-24 | $0.92169 | $0.95902 | $0.91655 | $0.941651 | $166.00M | +2.14% |
| 2021-09-23 | $0.97865 | $1.0102 | $0.88593 | $0.921881 | $219.61M | -6.48% |
| 2021-09-22 | $0.96732 | $1.0168 | $0.95979 | $0.985709 | $224.79M | +12.79% |
| 2021-09-21 | $0.9216 | $0.95916 | $0.85829 | $0.873935 | $39.61M | -6.24% |
| 2021-09-20 | $0.93433 | $0.95905 | $0.86556 | $0.932131 | $267.24M | -0.23% |
| 2021-09-19 | $1.0669 | $1.0775 | $0.87371 | $0.934296 | $339.65M | -12.63% |
| 2021-09-18 | $1.083 | $1.0854 | $1.0554 | $1.0693 | $77.99M | -0.83% |
| 2021-09-17 | $1.0702 | $1.0961 | $1.055 | $1.0783 | $107.04M | +0.31% |
| 2021-09-16 | $1.1031 | $1.1053 | $1.0513 | $1.075 | $153.87M | -2.93% |
| 2021-09-15 | $1.114 | $1.13 | $1.0846 | $1.1075 | $149.95M | -0.21% |
| 2021-09-14 | $1.0846 | $1.1142 | $1.0681 | $1.1098 | $130.24M | +2.91% |
| 2021-09-13 | $1.0483 | $1.0889 | $1.0394 | $1.0785 | $155.47M | +2.90% |
| 2021-09-12 | $1.1088 | $1.1277 | $1.0253 | $1.0481 | $265.29M | -4.83% |
| 2021-09-11 | $1.0982 | $1.1174 | $1.0507 | $1.1013 | $128.13M | +4.35% |
| 2021-09-10 | $1.087 | $1.2442 | $1.03 | $1.0554 | $33.48M | -1.58% |
| 2021-09-09 | $1.1176 | $1.2517 | $1.0309 | $1.0723 | $497.14M | -3.64% |
| 2021-09-08 | $1.1022 | $1.1382 | $1.0711 | $1.1128 | $307.68M | +0.48% |
| 2021-09-07 | $1.133 | $1.1581 | $1.01 | $1.1075 | $685.86M | -2.26% |
| 2021-09-06 | $1.3618 | $1.4155 | $0.94668 | $1.1332 | $641.03M | -13.33% |
| 2021-09-05 | $1.2547 | $1.312 | $1.236 | $1.3075 | $15.30M | +2.05% |
| 2021-09-04 | $1.2646 | $1.30 | $1.2358 | $1.2812 | $174.87M | +0.86% |
| 2021-09-03 | $1.3013 | $1.3188 | $1.26 | $1.2703 | $224.28M | +1.35% |
| 2021-09-02 | $1.236 | $1.2955 | $1.2218 | $1.2534 | $18.42M | +0.59% |
| 2021-09-01 | $1.1929 | $1.2953 | $1.1831 | $1.246 | $282.68M | +4.53% |
| 2021-08-31 | $1.1796 | $1.243 | $1.1495 | $1.192 | $309.99M | +8.30% |
| 2021-08-30 | $1.1406 | $1.1485 | $1.0949 | $1.1007 | $15.43M | -2.78% |
| 2021-08-29 | $1.1325 | $1.1644 | $1.1044 | $1.1321 | $156.21M | -0.31% |
| 2021-08-28 | $1.1493 | $1.1683 | $1.112 | $1.1356 | $155.85M | -1.18% |
| 2021-08-27 | $1.144 | $1.1981 | $1.1277 | $1.1491 | $174.85M | +7.24% |
| 2021-08-26 | $1.1741 | $1.1864 | $1.0653 | $1.0715 | $39.51M | -1.15% |
| 2021-08-25 | $1.1741 | $1.1868 | $1.066 | $1.084 | $249.84M | -4.59% |
| 2021-08-24 | $1.2472 | $1.2648 | $1.1241 | $1.1361 | $56.24M | -3.84% |
| 2021-08-23 | $1.2412 | $1.2659 | $1.1624 | $1.1815 | $217.40M | -4.54% |
| 2021-08-22 | $1.2067 | $1.3038 | $1.181 | $1.2377 | $313.71M | +2.35% |
| 2021-08-21 | $1.2401 | $1.2562 | $1.1785 | $1.2093 | $210.75M | -2.99% |
| 2021-08-20 | $1.2825 | $1.2896 | $1.215 | $1.2466 | $280.23M | +0.97% |
| 2021-08-19 | $1.1441 | $1.2354 | $1.0901 | $1.2346 | $40.33M | +7.49% |
| 2021-08-18 | $1.1428 | $1.1962 | $1.09 | $1.1486 | $375.85M | +4.55% |
| 2021-08-17 | $1.1858 | $1.2232 | $1.086 | $1.0985 | $37.87M | -6.17% |
| 2021-08-16 | $1.2411 | $1.2462 | $1.12 | $1.1708 | $419.42M | -5.65% |
| 2021-08-15 | $1.266 | $1.3287 | $1.2058 | $1.2409 | $335.83M | -2.23% |
| 2021-08-14 | $1.213 | $1.3585 | $1.1819 | $1.2692 | $732.19M | +16.43% |
| 2021-08-13 | $0.9664 | $1.0966 | $0.95073 | $1.0901 | $31.01M | +12.95% |
| 2021-08-12 | $1.011 | $1.0448 | $0.92292 | $0.965112 | $47.27M | +1.62% |
| 2021-08-11 | $0.93632 | $1.09 | $0.93288 | $0.949725 | $528.59M | +11.58% |
| 2021-08-10 | $0.81666 | $0.86234 | $0.79949 | $0.851163 | $9.97M | +3.50% |
| 2021-08-09 | $0.8183 | $0.85712 | $0.79594 | $0.822395 | $143.80M | +5.60% |
| 2021-08-08 | $0.81658 | $0.84079 | $0.77162 | $0.778808 | $13.11M | -1.01% |
| 2021-08-07 | $0.80492 | $0.84138 | $0.7788 | $0.786777 | $156.99M | +5.32% |
| 2021-08-06 | $0.73275 | $0.7529 | $0.72237 | $0.747016 | $6.83M | +1.07% |
| 2021-08-05 | $0.71813 | $0.74302 | $0.71633 | $0.73912 | $77.61M | +2.45% |
| 2021-08-04 | $0.7269 | $0.73985 | $0.70092 | $0.721441 | $79.67M | -0.29% |
| 2021-08-03 | $0.70912 | $0.72973 | $0.69528 | $0.723541 | $84.03M | +2.03% |
| 2021-08-02 | $0.74974 | $0.75561 | $0.70117 | $0.70913 | $95.60M | -2.10% |
| 2021-08-01 | $0.74649 | $0.77755 | $0.704035 | $0.724346 | $13.08M | -4.02% |
| 2021-07-31 | $0.74774 | $0.77779 | $0.73779 | $0.754655 | $93.97M | +0.76% |
| 2021-07-30 | $0.72182 | $0.76948 | $0.71815 | $0.748994 | $136.42M | +3.78% |
| 2021-07-29 | $0.70717 | $0.76626 | $0.70123 | $0.721692 | $142.79M | +2.05% |
| 2021-07-28 | $0.71109 | $0.7400 | $0.68917 | $0.707206 | $122.56M | +9.55% |
| 2021-07-27 | $0.62347 | $0.65255 | $0.61246 | $0.645567 | $7.73M | +3.50% |
| 2021-07-26 | $0.60685 | $0.67904 | $0.60481 | $0.623731 | $14.74M | +2.79% |
| 2021-07-25 | $0.60859 | $0.61173 | $0.5909 | $0.606812 | $3.77M | +1.36% |
| 2021-07-24 | $0.6061 | $0.62044 | $0.5907 | $0.598651 | $56.81M | -1.34% |
| 2021-07-23 | $0.58589 | $0.6149 | $0.57552 | $0.606807 | $56.15M | +3.32% |
| 2021-07-22 | $0.58976 | $0.60925 | $0.58375 | $0.587298 | $71.36M | +2.76% |
| 2021-07-21 | $0.52857 | $0.58389 | $0.51934 | $0.571543 | $8.04M | +8.14% |
| 2021-07-20 | $0.55722 | $0.56972 | $0.51604 | $0.528544 | $7.06M | -0.89% |
| 2021-07-19 | $0.55828 | $0.56997 | $0.5158 | $0.533296 | $81.47M | -4.47% |
| 2021-07-18 | $0.58185 | $0.59263 | $0.55328 | $0.55824 | $68.51M | -4.07% |
| 2021-07-17 | $0.58113 | $0.60167 | $0.57089 | $0.581904 | $50.62M | -0.17% |
| 2021-07-16 | $0.60351 | $0.6047 | $0.5600 | $0.582905 | $68.51M | -3.22% |
| 2021-07-15 | $0.60006 | $0.61976 | $0.58739 | $0.602289 | $77.14M | +0.38% |
| 2021-07-14 | $0.61842 | $0.62697 | $0.59522 | $0.599999 | $53.54M | -3.01% |
| 2021-07-13 | $0.62273 | $0.62749 | $0.58547 | $0.618589 | $84.60M | -0.88% |
| 2021-07-12 | $0.6317 | $0.64338 | $0.61506 | $0.624067 | $72.70M | -1.33% |
| 2021-07-11 | $0.6300 | $0.65723 | $0.62823 | $0.632455 | $68.80M | +0.58% |
| 2021-07-10 | $0.62362 | $0.63314 | $0.61242 | $0.628777 | $44.44M | +0.35% |
| 2021-07-09 | $0.6369 | $0.64895 | $0.6182 | $0.626614 | $69.37M | -1.09% |
| 2021-07-08 | $0.62874 | $0.64588 | $0.59162 | $0.633547 | $88.70M | +0.78% |
| 2021-07-07 | $0.66225 | $0.66948 | $0.61114 | $0.628661 | $101.45M | -5.17% |
| 2021-07-06 | $0.6627 | $0.67408 | $0.6520 | $0.662901 | $64.82M | +0.41% |
| 2021-07-05 | $0.65524 | $0.68003 | $0.64679 | $0.660215 | $91.40M | +0.77% |
| 2021-07-04 | $0.69592 | $0.70898 | $0.64434 | $0.65515 | $96.12M | -2.70% |
| 2021-07-03 | $0.65579 | $0.68443 | $0.64347 | $0.673347 | $6.77M | +0.63% |
| 2021-07-02 | $0.65207 | $0.68199 | $0.63935 | $0.669161 | $75.41M | +2.38% |
| 2021-07-01 | $0.66119 | $0.66867 | $0.63299 | $0.653575 | $103.00M | -1.13% |
| 2021-06-30 | $0.65463 | $0.70675 | $0.64448 | $0.661027 | $139.78M | +0.98% |
| 2021-06-29 | $0.71583 | $0.72508 | $0.65077 | $0.654579 | $138.39M | +1.63% |
| 2021-06-28 | $0.64842 | $0.65706 | $0.62405 | $0.644105 | $9.86M | -1.19% |
| 2021-06-27 | $0.60832 | $0.6540 | $0.59641 | $0.651851 | $114.03M | +6.72% |
| 2021-06-26 | $0.60159 | $0.6330 | $0.58767 | $0.61081 | $88.34M | +1.11% |
| 2021-06-25 | $0.62337 | $0.63273 | $0.58163 | $0.604075 | $151.05M | -3.04% |
| 2021-06-24 | $0.66279 | $0.69327 | $0.61892 | $0.623019 | $184.19M | -2.41% |
| 2021-06-23 | $0.54671 | $0.66548 | $0.52042 | $0.638372 | $35.84M | +16.79% |
| 2021-06-22 | $0.60662 | $0.64981 | $0.50959 | $0.546598 | $49.92M | -4.04% |
| 2021-06-21 | $0.67372 | $0.68068 | $0.50962 | $0.569591 | $335.20M | -15.46% |
| 2021-06-20 | $0.72809 | $0.7850 | $0.65185 | $0.673745 | $265.49M | -7.48% |
| 2021-06-19 | $0.79621 | $0.79843 | $0.69651 | $0.728222 | $163.34M | -8.58% |
| 2021-06-18 | $0.79393 | $0.8055 | $0.76862 | $0.796539 | $144.65M | +0.37% |
| 2021-06-17 | $0.85122 | $0.85856 | $0.79062 | $0.793584 | $137.74M | -6.25% |
| 2021-06-16 | $0.8337 | $0.86126 | $0.8260 | $0.846463 | $149.44M | +1.54% |
| 2021-06-15 | $0.86545 | $0.8834 | $0.8260 | $0.833639 | $139.80M | -4.37% |
| 2021-06-14 | $0.89134 | $0.9301 | $0.85522 | $0.871711 | $186.66M | -2.02% |
| 2021-06-13 | $0.83045 | $0.89359 | $0.8285 | $0.889649 | $158.37M | +7.07% |
| 2021-06-12 | $0.82929 | $0.8428 | $0.81692 | $0.830932 | $94.38M | -0.27% |
| 2021-06-11 | $0.85832 | $0.86079 | $0.80565 | $0.833213 | $164.71M | -3.23% |
| 2021-06-10 | $0.86645 | $0.88015 | $0.84554 | $0.861061 | $158.46M | -0.62% |
| 2021-06-09 | $0.88987 | $0.92959 | $0.8600 | $0.86641 | $211.13M | -2.14% |
| 2021-06-08 | $0.80955 | $0.89537 | $0.79422 | $0.885342 | $291.37M | +9.35% |
| 2021-06-07 | $0.94356 | $0.9449 | $0.78375 | $0.809633 | $316.90M | -14.26% |
| 2021-06-06 | $0.93981 | $0.97598 | $0.92761 | $0.944337 | $175.05M | +1.00% |
| 2021-06-05 | $0.94165 | $0.94992 | $0.89185 | $0.93501 | $198.74M | -1.55% |
| 2021-06-04 | $0.96559 | $0.99751 | $0.92022 | $0.949748 | $274.94M | -1.66% |
| 2021-06-03 | $1.0243 | $1.05 | $0.9160 | $0.965777 | $352.66M | -5.72% |
| 2021-06-02 | $1.0382 | $1.0783 | $1.007 | $1.0244 | $287.75M | -0.51% |
| 2021-06-01 | $1.0075 | $1.0498 | $0.9742 | $1.0296 | $326.51M | +2.19% |
| 2021-05-31 | $1.0142 | $1.1008 | $0.97941 | $1.0075 | $441.45M | +11.21% |
| 2021-05-30 | $0.8320 | $0.93276 | $0.79735 | $0.905942 | $56.67M | +8.96% |
| 2021-05-29 | $0.89846 | $0.94173 | $0.79323 | $0.831422 | $63.12M | +0.17% |
| 2021-05-28 | $0.91225 | $0.94138 | $0.81082 | $0.829992 | $352.82M | -8.99% |
| 2021-05-27 | $1.013 | $1.018 | $0.84587 | $0.911986 | $397.90M | -10.45% |
| 2021-05-26 | $0.99059 | $1.0422 | $0.93254 | $1.0185 | $485.88M | +3.29% |
| 2021-05-25 | $0.95127 | $1.0696 | $0.90819 | $0.986047 | $586.73M | +3.67% |
| 2021-05-24 | $0.86405 | $1.0588 | $0.83749 | $0.9511 | $713.98M | +20.46% |
| 2021-05-23 | $0.90503 | $0.96711 | $0.64949 | $0.789545 | $118.68M | +10.37% |
| 2021-05-22 | $0.91198 | $0.96781 | $0.68195 | $0.71537 | $696.59M | -21.53% |
| 2021-05-21 | $1.0125 | $1.0599 | $0.8160 | $0.911666 | $822.71M | -9.95% |
| 2021-05-20 | $1.217 | $1.221 | $0.98973 | $1.0124 | $779.15M | -4.21% |
| 2021-05-19 | $1.5904 | $1.6436 | $0.8455 | $1.057 | $483.89M | -12.08% |
| 2021-05-18 | $1.5479 | $1.645 | $0.8330 | $1.2022 | $1.93B | -19.59% |
| 2021-05-17 | $1.4499 | $1.563 | $1.3237 | $1.4951 | $244.94M | +2.16% |
| 2021-05-16 | $1.4821 | $1.5634 | $1.3242 | $1.4635 | $1.32B | -1.41% |
| 2021-05-15 | $1.518 | $1.6119 | $1.4052 | $1.4844 | $1.28B | +6.01% |
| 2021-05-14 | $1.3643 | $1.4486 | $1.3216 | $1.4002 | $118.58M | +2.65% |
| 2021-05-13 | $1.268 | $1.389 | $1.1988 | $1.364 | $158.25M | +5.49% |
| 2021-05-12 | $1.407 | $1.4389 | $1.1912 | $1.2931 | $1.16B | -8.09% |
| 2021-05-11 | $1.4552 | $1.5467 | $1.3911 | $1.4069 | $587.11M | +1.16% |
| 2021-05-10 | $1.5344 | $1.6264 | $1.2173 | $1.3907 | $151.80M | -9.78% |
| 2021-05-09 | $1.5096 | $1.6263 | $1.4898 | $1.5414 | $658.93M | +2.09% |
| 2021-05-08 | $1.5477 | $1.5964 | $1.4207 | $1.5098 | $572.60M | -3.11% |
| 2021-05-07 | $1.6233 | $1.6275 | $1.5333 | $1.5583 | $553.38M | -3.63% |
| 2021-05-06 | $1.666 | $1.7166 | $1.5049 | $1.617 | $1.14B | +0.22% |
| 2021-05-05 | $1.3873 | $1.6241 | $1.3667 | $1.6135 | $142.70M | +16.30% |
| 2021-05-04 | $1.5549 | $1.5581 | $1.32 | $1.3874 | $156.49M | +1.51% |
| 2021-05-03 | $1.5532 | $1.5897 | $1.338 | $1.3668 | $925.94M | -12.13% |
| 2021-05-02 | $1.5725 | $1.6219 | $1.4857 | $1.5554 | $533.05M | -1.06% |
| 2021-05-01 | $1.5606 | $1.6667 | $1.5227 | $1.5721 | $552.76M | -0.12% |
| 2021-04-30 | $1.569 | $1.6273 | $1.5229 | $1.574 | $786.92M | +12.55% |
| 2021-04-29 | $1.357 | $1.4189 | $1.3261 | $1.3985 | $97.70M | +1.27% |
| 2021-04-28 | $1.331 | $1.4198 | $1.3101 | $1.381 | $835.51M | +3.77% |
| 2021-04-27 | $1.4199 | $1.4474 | $1.2828 | $1.3308 | $815.37M | -2.45% |
| 2021-04-26 | $1.0354 | $1.3749 | $1.0135 | $1.3643 | $184.90M | +31.79% |
| 2021-04-25 | $1.0492 | $1.1554 | $0.94474 | $1.0352 | $85.35M | -1.34% |
| 2021-04-24 | $1.1701 | $1.1721 | $1.0213 | $1.0493 | $68.27M | -3.19% |
| 2021-04-23 | $1.1048 | $1.172 | $1.0208 | $1.0839 | $664.17M | -1.96% |
| 2021-04-22 | $1.3229 | $1.419 | $0.8800 | $1.1055 | $1.86B | -15.77% |
| 2021-04-21 | $1.402 | $1.42 | $1.25 | $1.3125 | $838.83M | -6.08% |
| 2021-04-20 | $1.3365 | $1.4643 | $1.2814 | $1.3974 | $1.03B | +5.18% |
| 2021-04-19 | $1.2905 | $1.3906 | $1.178 | $1.3285 | $1.31B | +2.92% |
| 2021-04-18 | $1.3312 | $1.5312 | $1.25 | $1.2908 | $1.28B | -16.18% |
| 2021-04-17 | $1.5475 | $1.7409 | $1.5322 | $1.5401 | $160.08M | -1.09% |
| 2021-04-16 | $1.7573 | $1.8094 | $1.42 | $1.557 | $524.27M | -11.41% |
| 2021-04-15 | $1.8343 | $1.8846 | $1.6537 | $1.7576 | $142.34M | -4.20% |
| 2021-04-14 | $1.7955 | $1.9677 | $1.5073 | $1.8346 | $306.78M | +2.16% |
| 2021-04-13 | $1.4687 | $1.8888 | $1.4198 | $1.7958 | $305.19M | +22.14% |
| 2021-04-12 | $1.3516 | $1.4744 | $1.3184 | $1.4702 | $110.45M | +8.39% |
| 2021-04-11 | $1.3723 | $1.4952 | $1.3062 | $1.3564 | $395.57M | -1.25% |
| 2021-04-10 | $1.0184 | $1.3995 | $1.0069 | $1.3735 | $656.73M | +34.98% |
| 2021-04-09 | $1.0558 | $1.0847 | $0.9815 | $1.0176 | $75.56M | -3.63% |
| 2021-04-08 | $0.91606 | $1.0726 | $0.90152 | $1.0559 | $100.62M | +15.25% |
| 2021-04-07 | $1.0962 | $1.1078 | $0.85555 | $0.916168 | $190.66M | -16.27% |
| 2021-04-06 | $0.91626 | $1.1176 | $0.80547 | $1.0942 | $264.97M | +17.74% |
| 2021-04-05 | $0.7674 | $1.0994 | $0.7495 | $0.929311 | $690.56M | +46.41% |
| 2021-04-04 | $0.5786 | $0.63563 | $0.5661 | $0.634728 | $28.14M | +9.69% |
| 2021-04-03 | $0.60706 | $0.64205 | $0.573126 | $0.578667 | $53.66M | -5.48% |
| 2021-04-02 | $0.5827 | $0.6422 | $0.5819 | $0.612213 | $109.28M | +6.19% |
| 2021-04-01 | $0.56959 | $0.5942 | $0.5500 | $0.576541 | $73.37M | +1.79% |
| 2021-03-31 | $0.5486 | $0.5964 | $0.5444 | $0.566375 | $76.08M | +2.05% |
| 2021-03-30 | $0.5623 | $0.5715 | $0.5257 | $0.554999 | $63.36M | -1.56% |
| 2021-03-29 | $0.5560 | $0.5875 | $0.5544 | $0.563816 | $54.37M | +2.31% |
| 2021-03-28 | $0.5508 | $0.5702 | $0.5407 | $0.55106 | $42.42M | +0.36% |
| 2021-03-27 | $0.56308 | $0.5744 | $0.53446 | $0.549106 | $41.07M | -1.16% |
| 2021-03-26 | $0.51123 | $0.57562 | $0.5110 | $0.555577 | $65.71M | +8.76% |
| 2021-03-25 | $0.48045 | $0.52474 | $0.45651 | $0.510821 | $30.31M | +5.27% |
| 2021-03-24 | $0.5501 | $0.5508 | $0.4512 | $0.48523 | $124.31M | -11.76% |
| 2021-03-23 | $0.5439 | $0.59594 | $0.53812 | $0.549898 | $89.46M | +1.12% |
| 2021-03-22 | $0.51665 | $0.59979 | $0.5010 | $0.543792 | $63.38M | +5.20% |
| 2021-03-21 | $0.52609 | $0.54643 | $0.49535 | $0.516897 | $29.43M | -1.65% |
| 2021-03-20 | $0.46666 | $0.54974 | $0.46447 | $0.525557 | $35.88M | +12.62% |
| 2021-03-19 | $0.46908 | $0.47504 | $0.45874 | $0.466659 | $8.89M | -0.61% |
| 2021-03-18 | $0.47011 | $0.4900 | $0.4658 | $0.469541 | $42.65M | -0.90% |
| 2021-03-17 | $0.46054 | $0.48209 | $0.45435 | $0.473798 | $48.30M | +2.56% |
| 2021-03-16 | $0.43577 | $0.5200 | $0.42771 | $0.461986 | $99.90M | +6.06% |
| 2021-03-15 | $0.43897 | $0.44816 | $0.4230 | $0.435602 | $19.28M | -0.49% |
| 2021-03-14 | $0.4469 | $0.4491 | $0.4230 | $0.437733 | $44.93M | -3.41% |
| 2021-03-13 | $0.43945 | $0.46592 | $0.43243 | $0.45317 | $42.74M | +3.10% |
| 2021-03-12 | $0.4520 | $0.46467 | $0.42255 | $0.439553 | $21.37M | -2.20% |
| 2021-03-11 | $0.46167 | $0.46405 | $0.44082 | $0.449462 | $49.90M | -1.62% |
| 2021-03-10 | $0.48506 | $0.48836 | $0.45454 | $0.456861 | $43.96M | -5.81% |
| 2021-03-09 | $0.47425 | $0.48726 | $0.47114 | $0.485063 | $16.11M | +1.86% |
| 2021-03-08 | $0.46576 | $0.48956 | $0.45506 | $0.476224 | $48.72M | +1.48% |
| 2021-03-07 | $0.4633 | $0.4900 | $0.4549 | $0.469296 | $41.30M | +1.41% |
| 2021-03-06 | $0.45467 | $0.47044 | $0.44927 | $0.462754 | $30.92M | +1.91% |
| 2021-03-05 | $0.48048 | $0.48302 | $0.44638 | $0.454095 | $53.93M | -5.55% |
| 2021-03-04 | $0.44859 | $0.49441 | $0.43484 | $0.480794 | $45.92M | +5.85% |
| 2021-03-03 | $0.43583 | $0.46795 | $0.43126 | $0.454217 | $61.22M | +2.85% |
| 2021-03-02 | $0.4456 | $0.45542 | $0.4217 | $0.441647 | $51.92M | -0.50% |
| 2021-03-01 | $0.41556 | $0.45372 | $0.41239 | $0.443864 | $52.65M | +6.83% |
| 2021-02-28 | $0.43591 | $0.43864 | $0.39251 | $0.415473 | $27.35M | -4.71% |
| 2021-02-27 | $0.42783 | $0.4587 | $0.42709 | $0.436004 | $24.22M | +0.79% |
| 2021-02-26 | $0.43588 | $0.45053 | $0.41288 | $0.432586 | $85.58M | -1.03% |
| 2021-02-25 | $0.46903 | $0.48177 | $0.42458 | $0.437068 | $99.43M | -6.93% |
| 2021-02-24 | $0.47575 | $0.49946 | $0.45127 | $0.469607 | $89.88M | -1.18% |
| 2021-02-23 | $0.56622 | $0.57035 | $0.3660 | $0.475237 | $232.31M | -16.08% |
| 2021-02-22 | $0.54466 | $0.64955 | $0.51515 | $0.566274 | $172.16M | +3.06% |
| 2021-02-21 | $0.5391 | $0.6477 | $0.5134 | $0.549458 | $186.34M | +7.30% |
| 2021-02-20 | $0.5647 | $0.58229 | $0.4750 | $0.5121 | $56.47M | -9.22% |
| 2021-02-19 | $0.53237 | $0.58146 | $0.5139 | $0.564141 | $51.34M | +6.05% |
| 2021-02-18 | $0.53468 | $0.55977 | $0.51855 | $0.531957 | $30.68M | +0.02% |
| 2021-02-17 | $0.5203 | $0.5568 | $0.49538 | $0.531836 | $91.94M | +2.25% |
| 2021-02-16 | $0.5498 | $0.580285 | $0.48181 | $0.520142 | $52.77M | -5.39% |
| 2021-02-15 | $0.592105 | $0.60424 | $0.50836 | $0.549772 | $74.94M | -5.77% |
| 2021-02-14 | $0.5893 | $0.6138 | $0.5083 | $0.583413 | $191.08M | -7.82% |
| 2021-02-13 | $0.6091 | $0.64475 | $0.54286 | $0.63288 | $93.53M | +3.57% |
| 2021-02-12 | $0.5283 | $0.6193 | $0.51951 | $0.611045 | $218.22M | +15.70% |
| 2021-02-11 | $0.50468 | $0.53506 | $0.500315 | $0.528115 | $51.91M | +4.63% |
| 2021-02-10 | $0.47621 | $0.5400 | $0.4489 | $0.504727 | $110.85M | +4.71% |
| 2021-02-09 | $0.4594 | $0.5418 | $0.4459 | $0.482025 | $201.04M | +5.96% |
| 2021-02-08 | $0.41891 | $0.4691 | $0.412825 | $0.454909 | $118.98M | +8.67% |
| 2021-02-07 | $0.44308 | $0.4510 | $0.3929 | $0.418623 | $46.26M | -5.49% |
| 2021-02-06 | $0.45224 | $0.45691 | $0.4260 | $0.442932 | $37.87M | -1.68% |
| 2021-02-05 | $0.445385 | $0.47108 | $0.42555 | $0.450519 | $115.85M | +1.02% |
| 2021-02-04 | $0.39707 | $0.4806 | $0.3800 | $0.44596 | $217.46M | +11.36% |
| 2021-02-03 | $0.3728 | $0.41845 | $0.372735 | $0.400482 | $130.11M | +7.03% |
| 2021-02-02 | $0.371415 | $0.41103 | $0.3409 | $0.374165 | $156.31M | -0.05% |
| 2021-02-01 | $0.49494 | $0.75431 | $0.36033 | $0.374368 | $521.52M | -24.37% |
| 2021-01-31 | $0.44365 | $0.5100 | $0.3636 | $0.495028 | $194.98M | +12.03% |
| 2021-01-30 | $0.2828 | $0.5151 | $0.278025 | $0.441878 | $199.51M | +56.27% |
| 2021-01-29 | $0.26408 | $0.31697 | $0.26014 | $0.282775 | $57.55M | +7.11% |
| 2021-01-28 | $0.2506 | $0.2700 | $0.246925 | $0.264008 | $11.18M | +5.30% |
| 2021-01-27 | $0.26824 | $0.26854 | $0.24412 | $0.25073 | $9.85M | -6.54% |
| 2021-01-26 | $0.26761 | $0.27087 | $0.25824 | $0.268266 | $5.38M | +1.17% |
| 2021-01-25 | $0.2733 | $0.28484 | $0.265176 | $0.265176 | $23.93M | -3.87% |
| 2021-01-24 | $0.2722 | $0.2852 | $0.2682 | $0.275846 | $20.79M | +1.47% |
| 2021-01-23 | $0.2722 | $0.2834 | $0.26561 | $0.27184 | $20.64M | -0.02% |
| 2021-01-22 | $0.2680 | $0.2782 | $0.24128 | $0.271885 | $38.55M | +0.34% |
| 2021-01-21 | $0.2758 | $0.2812 | $0.2395 | $0.27096 | $73.70M | -8.18% |
| 2021-01-20 | $0.2942 | $0.31863 | $0.28031 | $0.295099 | $18.92M | +0.31% |
| 2021-01-19 | $0.28539 | $0.3300 | $0.28416 | $0.2942 | $22.85M | +3.12% |
| 2021-01-18 | $0.27732 | $0.28873 | $0.27171 | $0.285292 | $7.13M | +1.60% |
| 2021-01-17 | $0.2767 | $0.2889 | $0.2716 | $0.280789 | $25.48M | +0.98% |
| 2021-01-16 | $0.2802 | $0.29632 | $0.275125 | $0.278063 | $30.85M | -2.15% |
| 2021-01-15 | $0.2740 | $0.2965 | $0.2618 | $0.284166 | $42.90M | -4.14% |
| 2021-01-14 | $0.30567 | $0.30879 | $0.28356 | $0.29643 | $13.29M | -1.52% |
| 2021-01-13 | $0.2927 | $0.3098 | $0.2850 | $0.300993 | $44.69M | +1.91% |
| 2021-01-12 | $0.2872 | $0.3098 | $0.27791 | $0.295342 | $60.82M | +2.96% |
| 2021-01-11 | $0.3150 | $0.31578 | $0.25348 | $0.286848 | $116.25M | -8.98% |
| 2021-01-10 | $0.3247 | $0.3680 | $0.28825 | $0.315137 | $47.19M | -3.26% |
| 2021-01-09 | $0.3212 | $0.33921 | $0.3059 | $0.32577 | $107.38M | +1.32% |
| 2021-01-08 | $0.32377 | $0.3461 | $0.28555 | $0.321539 | $140.02M | -0.73% |
| 2021-01-07 | $0.24858 | $0.3700 | $0.24537 | $0.323918 | $113.79M | +30.26% |
| 2021-01-06 | $0.2259 | $0.2732 | $0.22161 | $0.248663 | $36.90M | +10.32% |
| 2021-01-05 | $0.2361 | $0.2425 | $0.21796 | $0.225405 | $19.80M | -4.35% |
| 2021-01-04 | $0.2253 | $0.2608 | $0.21872 | $0.235658 | $35.29M | +4.84% |
| 2021-01-03 | $0.2208 | $0.2384 | $0.2151 | $0.224786 | $21.09M | +1.70% |
| 2021-01-02 | $0.23738 | $0.23796 | $0.2110 | $0.221037 | $55.66M | -6.89% |
| 2021-01-01 | $0.21927 | $0.24995 | $0.2160 | $0.237382 | $30.16M | +8.21% |
Frequently asked questions
What was the XRP price on January 1, 2021?
XRP opened 2021-01-01 at $0.21927 and closed that day at $0.237382.
What was the highest price of XRP in 2021?
The highest was $1.9677 on 2021-04-14; the lowest was $0.2110 on 2021-01-02.
How much did XRP change in 2021?
XRP moved +281.84% in 2021, from $0.21927 to $0.837264.
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.