XRP price history in 2022
In 2022 XRP (XRP) went from $0.84258 on 2022-01-01 to $0.337547 on 2022-12-31, a change of -59.94%. The highest price was $0.9172 on 2022-02-09 and the lowest $0.28726 on 2022-06-18. About $29.87B was traded across the year. The best day was 2022-09-22 (+23.94%) and the worst 2022-11-08 (-17.49%).
$0.84258Open · 2022-01-01
$0.337547Close · 2022-12-31
$0.9172High · 2022-02-09
$0.28726Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.84258 | $0.86666 | $0.54884 | $0.621235 | $2.87B | -26.27% |
| February | $0.62332 | $0.9172 | $0.58853 | $0.780267 | $3.21B | +25.18% |
| March | $0.77964 | $0.91238 | $0.69343 | $0.818547 | $4.35B | +4.99% |
| April | $0.81502 | $0.85175 | $0.56586 | $0.584701 | $3.50B | -28.26% |
| May | $0.58489 | $0.65755 | $0.33612 | $0.407725 | $2.36B | -30.29% |
| June | $0.40773 | $0.4173 | $0.28726 | $0.311691 | $1.41B | -23.55% |
| July | $0.33121 | $0.4100 | $0.3024 | $0.379292 | $2.58B | +14.52% |
| August | $0.37924 | $0.39239 | $0.31862 | $0.324723 | $1.43B | -14.38% |
| September | $0.32318 | $0.55881 | $0.31261 | $0.480974 | $3.00B | +48.83% |
| October | $0.48207 | $0.5490 | $0.4219 | $0.461198 | $2.38B | -4.33% |
| November | $0.45915 | $0.5098 | $0.31667 | $0.40279 | $1.72B | -12.27% |
| December | $0.39754 | $0.3982 | $0.33194 | $0.337547 | $1.05B | -15.09% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.34399 | $0.3440 | $0.33539 | $0.337547 | $12.27M | -2.00% |
| 2022-12-30 | $0.33966 | $0.3460 | $0.33848 | $0.344426 | $14.56M | +1.19% |
| 2022-12-29 | $0.34572 | $0.34679 | $0.33372 | $0.340372 | $33.14M | -2.21% |
| 2022-12-28 | $0.35705 | $0.35981 | $0.34233 | $0.348078 | $39.81M | -3.31% |
| 2022-12-27 | $0.36901 | $0.37201 | $0.35489 | $0.360013 | $45.47M | -2.21% |
| 2022-12-26 | $0.35628 | $0.37271 | $0.35592 | $0.36813 | $44.11M | +5.07% |
| 2022-12-25 | $0.35183 | $0.35216 | $0.34413 | $0.350382 | $6.63M | +0.78% |
| 2022-12-24 | $0.3515 | $0.35278 | $0.34403 | $0.347681 | $11.12M | -1.40% |
| 2022-12-23 | $0.35001 | $0.35492 | $0.34941 | $0.352609 | $13.30M | +0.82% |
| 2022-12-22 | $0.34284 | $0.35393 | $0.34161 | $0.349733 | $25.91M | +1.83% |
| 2022-12-21 | $0.34371 | $0.34789 | $0.34124 | $0.343452 | $28.53M | -0.55% |
| 2022-12-20 | $0.34667 | $0.35305 | $0.33717 | $0.345339 | $38.32M | +0.47% |
| 2022-12-19 | $0.3412 | $0.34931 | $0.33194 | $0.343723 | $68.40M | -0.04% |
| 2022-12-18 | $0.3529 | $0.3529 | $0.3380 | $0.343854 | $29.77M | -2.59% |
| 2022-12-17 | $0.3511 | $0.35723 | $0.34688 | $0.352984 | $22.45M | +0.32% |
| 2022-12-16 | $0.36225 | $0.36571 | $0.34367 | $0.351858 | $44.79M | -2.87% |
| 2022-12-15 | $0.38157 | $0.3825 | $0.35625 | $0.362246 | $29.75M | -5.39% |
| 2022-12-14 | $0.3931 | $0.39363 | $0.37698 | $0.382891 | $45.70M | -2.81% |
| 2022-12-13 | $0.39041 | $0.39608 | $0.38806 | $0.393947 | $41.63M | +1.23% |
| 2022-12-12 | $0.37544 | $0.39663 | $0.3752 | $0.389159 | $44.74M | +3.09% |
| 2022-12-11 | $0.38598 | $0.38771 | $0.37107 | $0.377491 | $27.43M | -2.27% |
| 2022-12-10 | $0.38891 | $0.38922 | $0.38511 | $0.386246 | $16.20M | -0.69% |
| 2022-12-09 | $0.39418 | $0.39491 | $0.38494 | $0.388912 | $22.21M | -0.50% |
| 2022-12-08 | $0.38338 | $0.3960 | $0.3830 | $0.39087 | $54.63M | +1.36% |
| 2022-12-07 | $0.39139 | $0.39241 | $0.3740 | $0.385619 | $50.26M | -0.40% |
| 2022-12-06 | $0.38925 | $0.39249 | $0.38041 | $0.387181 | $48.01M | -0.41% |
| 2022-12-05 | $0.38961 | $0.39523 | $0.38015 | $0.388793 | $53.15M | -0.41% |
| 2022-12-04 | $0.38732 | $0.39302 | $0.38612 | $0.390407 | $37.29M | +0.65% |
| 2022-12-03 | $0.3961 | $0.39698 | $0.38546 | $0.387871 | $36.92M | -1.96% |
| 2022-12-02 | $0.39676 | $0.3975 | $0.38409 | $0.395613 | $34.42M | +0.82% |
| 2022-12-01 | $0.39754 | $0.3982 | $0.38384 | $0.392393 | $32.87M | -2.58% |
| 2022-11-30 | $0.3982 | $0.4115 | $0.39252 | $0.40279 | $48.07M | +0.74% |
| 2022-11-29 | $0.39129 | $0.40857 | $0.38631 | $0.399825 | $45.36M | +2.48% |
| 2022-11-28 | $0.37945 | $0.3950 | $0.37343 | $0.390132 | $47.49M | +2.83% |
| 2022-11-27 | $0.40362 | $0.40452 | $0.37236 | $0.379413 | $28.37M | -5.09% |
| 2022-11-26 | $0.40782 | $0.41416 | $0.39283 | $0.399747 | $26.76M | -1.46% |
| 2022-11-25 | $0.40215 | $0.4185 | $0.38906 | $0.405681 | $35.96M | +0.72% |
| 2022-11-24 | $0.38915 | $0.41907 | $0.3862 | $0.402799 | $55.63M | +4.36% |
| 2022-11-23 | $0.37576 | $0.39375 | $0.37179 | $0.385974 | $38.02M | +2.70% |
| 2022-11-22 | $0.37266 | $0.38191 | $0.36818 | $0.375822 | $37.05M | +1.96% |
| 2022-11-21 | $0.35616 | $0.37456 | $0.34835 | $0.368611 | $56.70M | +2.89% |
| 2022-11-20 | $0.37527 | $0.37903 | $0.34576 | $0.358257 | $44.05M | -5.33% |
| 2022-11-19 | $0.38143 | $0.39679 | $0.3711 | $0.378441 | $23.52M | -0.95% |
| 2022-11-18 | $0.37761 | $0.38374 | $0.37421 | $0.382052 | $22.80M | +0.65% |
| 2022-11-17 | $0.3750 | $0.3875 | $0.37263 | $0.379604 | $36.65M | +1.19% |
| 2022-11-16 | $0.36545 | $0.38711 | $0.36172 | $0.375152 | $44.82M | +2.64% |
| 2022-11-15 | $0.3908 | $0.39751 | $0.36413 | $0.365516 | $28.63M | -3.20% |
| 2022-11-14 | $0.34036 | $0.3800 | $0.32131 | $0.377617 | $47.23M | +9.89% |
| 2022-11-13 | $0.3491 | $0.35826 | $0.32102 | $0.343645 | $63.33M | -1.52% |
| 2022-11-12 | $0.36986 | $0.37091 | $0.34746 | $0.348945 | $20.04M | -5.63% |
| 2022-11-11 | $0.37545 | $0.38671 | $0.36249 | $0.369772 | $23.00M | -1.50% |
| 2022-11-10 | $0.38868 | $0.40298 | $0.36596 | $0.375396 | $43.30M | +12.75% |
| 2022-11-09 | $0.40592 | $0.41092 | $0.31667 | $0.332937 | $373.84M | -7.89% |
| 2022-11-08 | $0.43807 | $0.45681 | $0.3313 | $0.361447 | $129.26M | -17.49% |
| 2022-11-07 | $0.47727 | $0.47996 | $0.4220 | $0.43809 | $57.25M | -7.65% |
| 2022-11-06 | $0.48974 | $0.48983 | $0.46133 | $0.474395 | $53.64M | -3.47% |
| 2022-11-05 | $0.50638 | $0.5098 | $0.48917 | $0.491471 | $49.58M | -2.40% |
| 2022-11-04 | $0.45505 | $0.50806 | $0.45346 | $0.503581 | $119.64M | +10.69% |
| 2022-11-03 | $0.44994 | $0.45973 | $0.44876 | $0.454956 | $13.11M | +0.37% |
| 2022-11-02 | $0.45727 | $0.46576 | $0.44517 | $0.45327 | $64.79M | -1.42% |
| 2022-11-01 | $0.45915 | $0.46697 | $0.45127 | $0.459814 | $43.98M | -0.30% |
| 2022-10-31 | $0.45165 | $0.4674 | $0.45012 | $0.461198 | $57.47M | +1.61% |
| 2022-10-30 | $0.4602 | $0.46399 | $0.44778 | $0.453891 | $50.05M | -2.19% |
| 2022-10-29 | $0.47108 | $0.4790 | $0.4580 | $0.464064 | $68.84M | -1.74% |
| 2022-10-28 | $0.46455 | $0.48356 | $0.46377 | $0.472296 | $49.38M | +1.98% |
| 2022-10-27 | $0.46728 | $0.47343 | $0.45655 | $0.463136 | $57.17M | -1.01% |
| 2022-10-26 | $0.4682 | $0.48233 | $0.4610 | $0.467853 | $76.65M | +0.53% |
| 2022-10-25 | $0.45666 | $0.47296 | $0.45546 | $0.465387 | $77.71M | +2.25% |
| 2022-10-24 | $0.45577 | $0.45989 | $0.44344 | $0.455153 | $51.29M | -1.09% |
| 2022-10-23 | $0.45721 | $0.47293 | $0.44813 | $0.460189 | $57.49M | -0.05% |
| 2022-10-22 | $0.4659 | $0.46694 | $0.45201 | $0.460434 | $31.76M | -0.69% |
| 2022-10-21 | $0.44783 | $0.47075 | $0.4452 | $0.463633 | $73.31M | +3.68% |
| 2022-10-20 | $0.46086 | $0.46113 | $0.4219 | $0.447163 | $109.39M | -2.08% |
| 2022-10-19 | $0.45805 | $0.46463 | $0.44703 | $0.456642 | $63.35M | -0.99% |
| 2022-10-18 | $0.46777 | $0.47138 | $0.45149 | $0.461197 | $61.64M | -2.49% |
| 2022-10-17 | $0.47777 | $0.48433 | $0.46288 | $0.472967 | $66.38M | -0.90% |
| 2022-10-16 | $0.48142 | $0.48303 | $0.46264 | $0.477276 | $64.89M | -0.90% |
| 2022-10-15 | $0.48725 | $0.48852 | $0.47816 | $0.481602 | $32.16M | -1.27% |
| 2022-10-14 | $0.4791 | $0.51219 | $0.47806 | $0.487776 | $70.78M | +0.54% |
| 2022-10-13 | $0.47601 | $0.51229 | $0.47344 | $0.485143 | $126.83M | +1.04% |
| 2022-10-12 | $0.49536 | $0.4958 | $0.4400 | $0.480128 | $112.27M | -2.19% |
| 2022-10-11 | $0.49749 | $0.50232 | $0.48107 | $0.490886 | $97.50M | -1.00% |
| 2022-10-10 | $0.5230 | $0.52921 | $0.47733 | $0.495839 | $125.25M | -5.87% |
| 2022-10-09 | $0.5274 | $0.5490 | $0.51154 | $0.526746 | $98.42M | +0.73% |
| 2022-10-08 | $0.51998 | $0.53437 | $0.50585 | $0.522916 | $79.52M | +0.75% |
| 2022-10-07 | $0.49325 | $0.53341 | $0.49205 | $0.519023 | $122.60M | +5.20% |
| 2022-10-06 | $0.49458 | $0.50419 | $0.48199 | $0.493364 | $91.74M | +0.31% |
| 2022-10-05 | $0.48783 | $0.5060 | $0.48625 | $0.491846 | $116.56M | +1.56% |
| 2022-10-04 | $0.47628 | $0.49583 | $0.47174 | $0.484297 | $109.00M | +4.80% |
| 2022-10-03 | $0.44852 | $0.46927 | $0.43745 | $0.462116 | $29.95M | +2.42% |
| 2022-10-02 | $0.45853 | $0.46337 | $0.43728 | $0.451176 | $87.31M | -1.60% |
| 2022-10-01 | $0.48207 | $0.48655 | $0.44923 | $0.458525 | $59.71M | -4.67% |
| 2022-09-30 | $0.48699 | $0.4990 | $0.46877 | $0.480974 | $158.32M | -0.11% |
| 2022-09-29 | $0.43431 | $0.50915 | $0.43116 | $0.481515 | $229.36M | +10.89% |
| 2022-09-28 | $0.43656 | $0.45571 | $0.42668 | $0.434244 | $64.32M | -1.48% |
| 2022-09-27 | $0.46814 | $0.47026 | $0.41699 | $0.440751 | $142.55M | -5.84% |
| 2022-09-26 | $0.47357 | $0.48775 | $0.46451 | $0.468084 | $144.29M | -1.17% |
| 2022-09-25 | $0.50425 | $0.5087 | $0.45755 | $0.473644 | $120.71M | -2.91% |
| 2022-09-24 | $0.50652 | $0.51918 | $0.47162 | $0.487844 | $104.42M | +2.00% |
| 2022-09-23 | $0.48909 | $0.52864 | $0.45642 | $0.478293 | $179.42M | -1.95% |
| 2022-09-22 | $0.43371 | $0.55881 | $0.42887 | $0.487791 | $393.48M | +23.94% |
| 2022-09-21 | $0.41394 | $0.4340 | $0.38084 | $0.39358 | $155.67M | -0.15% |
| 2022-09-20 | $0.41969 | $0.42464 | $0.38999 | $0.394179 | $106.45M | +2.44% |
| 2022-09-19 | $0.35772 | $0.39296 | $0.34015 | $0.38479 | $115.94M | +7.95% |
| 2022-09-18 | $0.37639 | $0.39803 | $0.35567 | $0.356458 | $201.58M | -5.94% |
| 2022-09-17 | $0.37073 | $0.39442 | $0.36455 | $0.378957 | $101.58M | +6.68% |
| 2022-09-16 | $0.32616 | $0.35814 | $0.32161 | $0.355212 | $25.70M | +7.34% |
| 2022-09-15 | $0.32555 | $0.33471 | $0.32155 | $0.33092 | $53.83M | +1.65% |
| 2022-09-14 | $0.33658 | $0.3442 | $0.32475 | $0.325541 | $56.90M | -2.78% |
| 2022-09-13 | $0.33931 | $0.34132 | $0.33083 | $0.334853 | $72.53M | -1.32% |
| 2022-09-12 | $0.35271 | $0.36037 | $0.33816 | $0.339333 | $50.76M | -4.04% |
| 2022-09-11 | $0.35529 | $0.36034 | $0.34784 | $0.35361 | $44.12M | -0.72% |
| 2022-09-10 | $0.35573 | $0.36015 | $0.35165 | $0.356184 | $36.32M | -0.04% |
| 2022-09-09 | $0.34713 | $0.36192 | $0.34466 | $0.356326 | $62.76M | +3.50% |
| 2022-09-08 | $0.3333 | $0.35554 | $0.33012 | $0.34426 | $66.81M | +2.85% |
| 2022-09-07 | $0.32469 | $0.33867 | $0.32413 | $0.33473 | $59.52M | +3.63% |
| 2022-09-06 | $0.33432 | $0.33497 | $0.31261 | $0.322999 | $82.25M | -3.24% |
| 2022-09-05 | $0.32837 | $0.3430 | $0.32733 | $0.3338 | $49.18M | +1.25% |
| 2022-09-04 | $0.32993 | $0.33324 | $0.32252 | $0.329681 | $27.97M | -0.03% |
| 2022-09-03 | $0.32943 | $0.33271 | $0.32748 | $0.329783 | $22.17M | -0.16% |
| 2022-09-02 | $0.33054 | $0.33483 | $0.3253 | $0.33031 | $32.99M | -0.34% |
| 2022-09-01 | $0.32318 | $0.33534 | $0.3223 | $0.331431 | $38.33M | +2.07% |
| 2022-08-31 | $0.32663 | $0.3314 | $0.32154 | $0.324723 | $50.71M | -0.59% |
| 2022-08-30 | $0.32391 | $0.33396 | $0.31999 | $0.326661 | $51.03M | +0.85% |
| 2022-08-29 | $0.32816 | $0.33595 | $0.3216 | $0.3239 | $34.34M | -0.68% |
| 2022-08-28 | $0.33414 | $0.33721 | $0.31862 | $0.326107 | $46.82M | -2.48% |
| 2022-08-27 | $0.33403 | $0.33725 | $0.33159 | $0.334384 | $36.07M | -0.67% |
| 2022-08-26 | $0.34028 | $0.34493 | $0.32826 | $0.336648 | $73.66M | -1.83% |
| 2022-08-25 | $0.34542 | $0.3711 | $0.33928 | $0.342907 | $69.19M | -0.75% |
| 2022-08-24 | $0.3456 | $0.3526 | $0.34351 | $0.345489 | $50.68M | -0.20% |
| 2022-08-23 | $0.34261 | $0.34794 | $0.33889 | $0.346169 | $45.49M | +0.87% |
| 2022-08-22 | $0.3373 | $0.34518 | $0.33254 | $0.343193 | $48.62M | +0.75% |
| 2022-08-21 | $0.3429 | $0.34846 | $0.33135 | $0.340654 | $42.68M | +0.19% |
| 2022-08-20 | $0.34114 | $0.34735 | $0.33199 | $0.34001 | $39.64M | +0.85% |
| 2022-08-19 | $0.37013 | $0.37052 | $0.33027 | $0.337159 | $77.95M | +0.39% |
| 2022-08-18 | $0.37647 | $0.37969 | $0.32908 | $0.335837 | $55.99M | -11.13% |
| 2022-08-17 | $0.37294 | $0.38298 | $0.37199 | $0.377883 | $63.01M | +0.95% |
| 2022-08-16 | $0.3732 | $0.39239 | $0.36798 | $0.374319 | $56.55M | +0.08% |
| 2022-08-15 | $0.37256 | $0.37792 | $0.3666 | $0.374028 | $38.39M | +0.06% |
| 2022-08-14 | $0.38263 | $0.38514 | $0.36588 | $0.373819 | $42.25M | -1.78% |
| 2022-08-13 | $0.38066 | $0.3922 | $0.37631 | $0.380581 | $26.33M | +0.12% |
| 2022-08-12 | $0.37363 | $0.3876 | $0.37139 | $0.380137 | $28.72M | +1.07% |
| 2022-08-11 | $0.37868 | $0.38218 | $0.36993 | $0.376121 | $36.54M | -0.96% |
| 2022-08-10 | $0.37712 | $0.38592 | $0.37329 | $0.379773 | $44.40M | +1.73% |
| 2022-08-09 | $0.36358 | $0.3795 | $0.35837 | $0.373315 | $44.30M | +2.70% |
| 2022-08-08 | $0.37934 | $0.38328 | $0.36053 | $0.363489 | $28.35M | -3.57% |
| 2022-08-07 | $0.37287 | $0.38458 | $0.37113 | $0.376954 | $26.47M | +1.24% |
| 2022-08-06 | $0.3749 | $0.37575 | $0.36815 | $0.372335 | $12.75M | -0.85% |
| 2022-08-05 | $0.3701 | $0.37802 | $0.36731 | $0.375509 | $18.78M | +1.41% |
| 2022-08-04 | $0.36859 | $0.37851 | $0.36423 | $0.370303 | $33.63M | +0.40% |
| 2022-08-03 | $0.3722 | $0.37738 | $0.3650 | $0.368839 | $34.66M | -0.83% |
| 2022-08-02 | $0.37298 | $0.37905 | $0.36313 | $0.371943 | $41.88M | -1.19% |
| 2022-08-01 | $0.37924 | $0.3860 | $0.37098 | $0.376423 | $126.92M | -0.76% |
| 2022-07-31 | $0.38799 | $0.39879 | $0.37811 | $0.379292 | $173.66M | -2.46% |
| 2022-07-30 | $0.36798 | $0.4100 | $0.36292 | $0.388857 | $131.05M | +5.77% |
| 2022-07-29 | $0.37369 | $0.37979 | $0.35932 | $0.367657 | $83.69M | -1.11% |
| 2022-07-28 | $0.35951 | $0.37898 | $0.34913 | $0.371794 | $208.78M | +2.50% |
| 2022-07-27 | $0.33799 | $0.36777 | $0.33435 | $0.362723 | $59.30M | +7.38% |
| 2022-07-26 | $0.3264 | $0.34029 | $0.32583 | $0.33779 | $34.27M | +1.78% |
| 2022-07-25 | $0.35857 | $0.36009 | $0.331885 | $0.331885 | $133.48M | -3.87% |
| 2022-07-24 | $0.36593 | $0.36622 | $0.34137 | $0.34524 | $23.05M | -4.52% |
| 2022-07-23 | $0.35782 | $0.36265 | $0.35007 | $0.361595 | $107.88M | +1.39% |
| 2022-07-22 | $0.36682 | $0.3715 | $0.35417 | $0.356621 | $80.89M | -1.71% |
| 2022-07-21 | $0.3529 | $0.37145 | $0.35209 | $0.362822 | $38.43M | +1.25% |
| 2022-07-20 | $0.37301 | $0.38149 | $0.35743 | $0.358345 | $90.35M | -4.44% |
| 2022-07-19 | $0.36401 | $0.38158 | $0.36342 | $0.374986 | $88.12M | +2.84% |
| 2022-07-18 | $0.36703 | $0.36934 | $0.35144 | $0.364639 | $94.09M | +6.25% |
| 2022-07-17 | $0.35035 | $0.36104 | $0.34225 | $0.34318 | $93.86M | -1.91% |
| 2022-07-16 | $0.33416 | $0.35618 | $0.33154 | $0.349862 | $138.35M | +3.00% |
| 2022-07-15 | $0.32958 | $0.3446 | $0.32744 | $0.339681 | $41.04M | +2.64% |
| 2022-07-14 | $0.32089 | $0.34885 | $0.31886 | $0.330932 | $48.21M | +2.72% |
| 2022-07-13 | $0.31165 | $0.32597 | $0.31035 | $0.322175 | $63.19M | +3.37% |
| 2022-07-12 | $0.31361 | $0.32169 | $0.3024 | $0.311675 | $83.82M | -0.88% |
| 2022-07-11 | $0.32542 | $0.32899 | $0.31069 | $0.314458 | $120.36M | -3.16% |
| 2022-07-10 | $0.34517 | $0.34517 | $0.31938 | $0.324718 | $142.71M | +0.04% |
| 2022-07-09 | $0.34385 | $0.34776 | $0.3194 | $0.324578 | $17.23M | -5.10% |
| 2022-07-08 | $0.34222 | $0.35889 | $0.33595 | $0.342006 | $55.32M | -0.11% |
| 2022-07-07 | $0.33234 | $0.34544 | $0.32677 | $0.342373 | $115.43M | +2.72% |
| 2022-07-06 | $0.32322 | $0.3360 | $0.32235 | $0.333294 | $54.91M | +2.83% |
| 2022-07-05 | $0.31632 | $0.32778 | $0.31574 | $0.324107 | $68.17M | +2.46% |
| 2022-07-04 | $0.32364 | $0.33102 | $0.31274 | $0.316339 | $36.30M | -1.88% |
| 2022-07-03 | $0.31541 | $0.32587 | $0.30869 | $0.322386 | $76.56M | +2.70% |
| 2022-07-02 | $0.31317 | $0.31802 | $0.30863 | $0.313923 | $24.69M | +0.11% |
| 2022-07-01 | $0.33121 | $0.33586 | $0.30968 | $0.313579 | $54.90M | +0.61% |
| 2022-06-30 | $0.31273 | $0.33635 | $0.30988 | $0.311691 | $42.99M | -0.32% |
| 2022-06-29 | $0.32627 | $0.33427 | $0.30582 | $0.312695 | $38.89M | -4.18% |
| 2022-06-28 | $0.34131 | $0.34396 | $0.32034 | $0.32632 | $37.46M | -4.38% |
| 2022-06-27 | $0.3531 | $0.35969 | $0.34075 | $0.341277 | $27.70M | -4.23% |
| 2022-06-26 | $0.36774 | $0.37463 | $0.356351 | $0.356351 | $47.17M | -2.86% |
| 2022-06-25 | $0.36674 | $0.37409 | $0.35406 | $0.366851 | $41.60M | +3.49% |
| 2022-06-24 | $0.36134 | $0.37415 | $0.35244 | $0.354482 | $26.17M | +5.62% |
| 2022-06-23 | $0.32242 | $0.3369 | $0.32142 | $0.335631 | $17.11M | +3.76% |
| 2022-06-22 | $0.32899 | $0.32966 | $0.31916 | $0.323469 | $62.93M | -0.77% |
| 2022-06-21 | $0.32268 | $0.3373 | $0.31869 | $0.325977 | $76.11M | +1.02% |
| 2022-06-20 | $0.32625 | $0.32895 | $0.3136 | $0.32269 | $31.34M | -1.00% |
| 2022-06-19 | $0.30745 | $0.33288 | $0.29812 | $0.325955 | $58.43M | +6.04% |
| 2022-06-18 | $0.32107 | $0.32634 | $0.28726 | $0.307375 | $38.07M | +0.59% |
| 2022-06-17 | $0.32127 | $0.32632 | $0.30059 | $0.305565 | $26.54M | -3.66% |
| 2022-06-16 | $0.34305 | $0.34713 | $0.30723 | $0.317183 | $72.35M | +0.13% |
| 2022-06-15 | $0.31189 | $0.3474 | $0.29328 | $0.316774 | $52.34M | +1.60% |
| 2022-06-14 | $0.32167 | $0.32412 | $0.29979 | $0.311792 | $40.46M | -0.06% |
| 2022-06-13 | $0.34311 | $0.35133 | $0.30103 | $0.311981 | $95.53M | -0.62% |
| 2022-06-12 | $0.36029 | $0.36322 | $0.30094 | $0.313914 | $56.28M | -12.79% |
| 2022-06-11 | $0.36045 | $0.36928 | $0.33963 | $0.359932 | $59.20M | -0.14% |
| 2022-06-10 | $0.38733 | $0.38869 | $0.35655 | $0.360435 | $32.06M | -6.99% |
| 2022-06-09 | $0.4008 | $0.41181 | $0.3868 | $0.387522 | $37.64M | -3.29% |
| 2022-06-08 | $0.40272 | $0.40417 | $0.39663 | $0.400707 | $45.26M | -1.01% |
| 2022-06-07 | $0.39503 | $0.4173 | $0.39271 | $0.404775 | $72.06M | +1.67% |
| 2022-06-06 | $0.40186 | $0.40399 | $0.38462 | $0.398112 | $54.60M | -0.11% |
| 2022-06-05 | $0.39251 | $0.39959 | $0.38945 | $0.398559 | $56.09M | +1.19% |
| 2022-06-04 | $0.39035 | $0.39434 | $0.38463 | $0.393859 | $31.21M | +0.79% |
| 2022-06-03 | $0.38766 | $0.3936 | $0.38396 | $0.390767 | $32.76M | +0.80% |
| 2022-06-02 | $0.4001 | $0.4104 | $0.38537 | $0.387684 | $41.78M | -2.88% |
| 2022-06-01 | $0.40773 | $0.4080 | $0.3887 | $0.399168 | $55.45M | -2.10% |
| 2022-05-31 | $0.41672 | $0.42648 | $0.4073 | $0.407725 | $28.85M | -2.34% |
| 2022-05-30 | $0.3998 | $0.43421 | $0.39799 | $0.417476 | $54.49M | +5.47% |
| 2022-05-29 | $0.38651 | $0.4053 | $0.3850 | $0.395816 | $33.17M | +2.44% |
| 2022-05-28 | $0.38698 | $0.39058 | $0.37945 | $0.386396 | $35.34M | +0.54% |
| 2022-05-27 | $0.39216 | $0.40298 | $0.37654 | $0.384332 | $57.91M | -1.44% |
| 2022-05-26 | $0.39459 | $0.40315 | $0.38449 | $0.389959 | $62.18M | -2.31% |
| 2022-05-25 | $0.40197 | $0.41083 | $0.3755 | $0.399194 | $52.34M | -1.36% |
| 2022-05-24 | $0.4047 | $0.41379 | $0.39437 | $0.404679 | $40.08M | -0.01% |
| 2022-05-23 | $0.42604 | $0.42873 | $0.39081 | $0.404703 | $43.39M | -4.66% |
| 2022-05-22 | $0.41727 | $0.4284 | $0.41501 | $0.42449 | $25.42M | +1.99% |
| 2022-05-21 | $0.41566 | $0.42258 | $0.41009 | $0.416195 | $25.95M | +0.79% |
| 2022-05-20 | $0.41011 | $0.41678 | $0.40156 | $0.412938 | $34.35M | -0.43% |
| 2022-05-19 | $0.42196 | $0.44046 | $0.4086 | $0.414712 | $47.23M | +2.22% |
| 2022-05-18 | $0.43742 | $0.44243 | $0.40377 | $0.405723 | $16.36M | -0.53% |
| 2022-05-17 | $0.4266 | $0.44261 | $0.4037 | $0.407866 | $36.14M | -4.03% |
| 2022-05-16 | $0.41651 | $0.44306 | $0.41231 | $0.424974 | $60.64M | +2.05% |
| 2022-05-15 | $0.42588 | $0.44992 | $0.40886 | $0.416443 | $44.08M | -2.22% |
| 2022-05-14 | $0.42287 | $0.44093 | $0.39595 | $0.425915 | $62.84M | +5.97% |
| 2022-05-13 | $0.43379 | $0.44125 | $0.39584 | $0.401918 | $54.73M | +4.34% |
| 2022-05-12 | $0.41654 | $0.42933 | $0.33612 | $0.385198 | $252.52M | +0.05% |
| 2022-05-11 | $0.44579 | $0.44776 | $0.33617 | $0.384988 | $178.22M | -13.60% |
| 2022-05-10 | $0.51732 | $0.52548 | $0.39879 | $0.44558 | $185.82M | -8.55% |
| 2022-05-09 | $0.56594 | $0.57854 | $0.47212 | $0.487231 | $138.11M | -7.49% |
| 2022-05-08 | $0.5689 | $0.57879 | $0.52001 | $0.526686 | $55.64M | -8.32% |
| 2022-05-07 | $0.59495 | $0.59798 | $0.56416 | $0.574468 | $81.68M | -4.22% |
| 2022-05-06 | $0.59822 | $0.61643 | $0.58779 | $0.599797 | $134.34M | +0.37% |
| 2022-05-05 | $0.64578 | $0.65755 | $0.5800 | $0.59756 | $166.68M | -0.58% |
| 2022-05-04 | $0.61346 | $0.65743 | $0.59123 | $0.60106 | $55.39M | -1.36% |
| 2022-05-03 | $0.61591 | $0.62218 | $0.59605 | $0.609318 | $83.32M | -0.91% |
| 2022-05-02 | $0.60686 | $0.63065 | $0.59828 | $0.614943 | $86.45M | +1.21% |
| 2022-05-01 | $0.58489 | $0.61292 | $0.57625 | $0.607571 | $122.66M | +3.91% |
| 2022-04-30 | $0.61152 | $0.62884 | $0.56586 | $0.584701 | $82.91M | -4.70% |
| 2022-04-29 | $0.64202 | $0.64624 | $0.59942 | $0.613565 | $98.35M | -1.12% |
| 2022-04-28 | $0.63855 | $0.65134 | $0.61242 | $0.620529 | $61.41M | -3.93% |
| 2022-04-27 | $0.64253 | $0.66295 | $0.63619 | $0.645917 | $112.90M | +0.21% |
| 2022-04-26 | $0.69305 | $0.70665 | $0.62752 | $0.644559 | $154.16M | -1.31% |
| 2022-04-25 | $0.66783 | $0.70653 | $0.65125 | $0.65309 | $59.34M | -2.23% |
| 2022-04-24 | $0.70565 | $0.70681 | $0.64526 | $0.667954 | $70.47M | -5.30% |
| 2022-04-23 | $0.7177 | $0.72638 | $0.70169 | $0.705336 | $57.57M | -1.39% |
| 2022-04-22 | $0.73244 | $0.73836 | $0.71362 | $0.715243 | $89.17M | -1.39% |
| 2022-04-21 | $0.7518 | $0.76862 | $0.71802 | $0.72529 | $110.77M | -3.88% |
| 2022-04-20 | $0.7743 | $0.77505 | $0.74212 | $0.754594 | $98.74M | -1.48% |
| 2022-04-19 | $0.76983 | $0.78166 | $0.75867 | $0.765929 | $103.64M | -0.67% |
| 2022-04-18 | $0.75191 | $0.771094 | $0.72761 | $0.771094 | $116.04M | +3.17% |
| 2022-04-17 | $0.77964 | $0.78103 | $0.72719 | $0.747426 | $89.20M | -4.20% |
| 2022-04-16 | $0.78532 | $0.79959 | $0.76592 | $0.780186 | $75.79M | +0.07% |
| 2022-04-15 | $0.72638 | $0.79788 | $0.72608 | $0.779636 | $188.72M | +7.35% |
| 2022-04-14 | $0.72307 | $0.74128 | $0.70841 | $0.726248 | $62.62M | +0.99% |
| 2022-04-13 | $0.71477 | $0.7250 | $0.70202 | $0.719127 | $115.01M | +0.25% |
| 2022-04-12 | $0.6948 | $0.72608 | $0.69232 | $0.717367 | $162.61M | +2.57% |
| 2022-04-11 | $0.75386 | $0.75566 | $0.6807 | $0.699389 | $209.17M | -0.67% |
| 2022-04-10 | $0.75939 | $0.77311 | $0.70275 | $0.704102 | $46.53M | -7.48% |
| 2022-04-09 | $0.75493 | $0.76669 | $0.75319 | $0.761043 | $65.55M | +0.81% |
| 2022-04-08 | $0.78703 | $0.7936 | $0.7463 | $0.754921 | $132.74M | -3.44% |
| 2022-04-07 | $0.75923 | $0.7909 | $0.75237 | $0.781812 | $152.59M | +2.16% |
| 2022-04-06 | $0.81633 | $0.81805 | $0.75288 | $0.765311 | $307.17M | -1.89% |
| 2022-04-05 | $0.82179 | $0.83632 | $0.76818 | $0.780046 | $58.82M | -5.41% |
| 2022-04-04 | $0.84286 | $0.8432 | $0.80421 | $0.824663 | $174.72M | -1.06% |
| 2022-04-03 | $0.82405 | $0.85175 | $0.8149 | $0.833509 | $122.15M | +0.56% |
| 2022-04-02 | $0.82746 | $0.84954 | $0.8185 | $0.828896 | $146.27M | -0.02% |
| 2022-04-01 | $0.81502 | $0.8340 | $0.80749 | $0.829103 | $179.71M | +1.29% |
| 2022-03-31 | $0.86079 | $0.87289 | $0.78025 | $0.818547 | $316.41M | -0.55% |
| 2022-03-30 | $0.86186 | $0.87357 | $0.77643 | $0.823108 | $69.52M | -4.20% |
| 2022-03-29 | $0.86364 | $0.8852 | $0.84299 | $0.859187 | $211.02M | -0.39% |
| 2022-03-28 | $0.8580 | $0.91238 | $0.85216 | $0.862577 | $537.17M | -0.45% |
| 2022-03-27 | $0.83272 | $0.866517 | $0.82808 | $0.866517 | $188.40M | +3.84% |
| 2022-03-26 | $0.82401 | $0.83479 | $0.82052 | $0.834475 | $79.60M | +1.01% |
| 2022-03-25 | $0.84209 | $0.84575 | $0.81894 | $0.826157 | $125.50M | -1.53% |
| 2022-03-24 | $0.83779 | $0.84982 | $0.82723 | $0.838992 | $220.78M | -0.11% |
| 2022-03-23 | $0.83683 | $0.84585 | $0.81804 | $0.839919 | $193.87M | +0.26% |
| 2022-03-22 | $0.83729 | $0.86523 | $0.8277 | $0.837751 | $145.23M | +0.02% |
| 2022-03-21 | $0.80553 | $0.8549 | $0.78867 | $0.837544 | $192.48M | +3.38% |
| 2022-03-20 | $0.81925 | $0.82183 | $0.79545 | $0.810125 | $107.83M | -0.40% |
| 2022-03-19 | $0.79701 | $0.8266 | $0.79162 | $0.813416 | $121.49M | +0.95% |
| 2022-03-18 | $0.79304 | $0.805756 | $0.77659 | $0.805756 | $92.64M | +1.99% |
| 2022-03-17 | $0.79205 | $0.80196 | $0.7825 | $0.790062 | $76.88M | -0.36% |
| 2022-03-16 | $0.76629 | $0.7944 | $0.75789 | $0.792953 | $120.83M | +2.77% |
| 2022-03-15 | $0.76344 | $0.78944 | $0.7578 | $0.771611 | $99.71M | +0.26% |
| 2022-03-14 | $0.76028 | $0.7780 | $0.7450 | $0.769615 | $104.74M | +1.19% |
| 2022-03-13 | $0.78543 | $0.80456 | $0.75143 | $0.760531 | $109.08M | -3.16% |
| 2022-03-12 | $0.80266 | $0.84801 | $0.77844 | $0.78538 | $136.00M | -1.27% |
| 2022-03-11 | $0.73158 | $0.84887 | $0.72524 | $0.795456 | $201.52M | +8.46% |
| 2022-03-10 | $0.72848 | $0.75123 | $0.7241 | $0.733386 | $92.68M | +0.65% |
| 2022-03-09 | $0.76674 | $0.77913 | $0.72158 | $0.72867 | $73.88M | +1.13% |
| 2022-03-08 | $0.72124 | $0.72986 | $0.71347 | $0.720522 | $32.57M | -0.19% |
| 2022-03-07 | $0.74611 | $0.75071 | $0.70346 | $0.721872 | $109.72M | -2.14% |
| 2022-03-06 | $0.7365 | $0.75481 | $0.7080 | $0.737638 | $97.59M | -1.25% |
| 2022-03-05 | $0.71279 | $0.76823 | $0.7051 | $0.746982 | $133.44M | +4.87% |
| 2022-03-04 | $0.75174 | $0.7538 | $0.69343 | $0.712284 | $55.43M | -3.96% |
| 2022-03-03 | $0.74935 | $0.7595 | $0.72359 | $0.741634 | $106.13M | -2.22% |
| 2022-03-02 | $0.76574 | $0.78966 | $0.74496 | $0.758445 | $97.30M | -1.86% |
| 2022-03-01 | $0.77964 | $0.7889 | $0.75659 | $0.772841 | $103.02M | -0.95% |
| 2022-02-28 | $0.76151 | $0.80365 | $0.7499 | $0.780267 | $120.91M | +8.20% |
| 2022-02-27 | $0.75105 | $0.76742 | $0.70331 | $0.72115 | $36.55M | -4.04% |
| 2022-02-26 | $0.75682 | $0.76776 | $0.72241 | $0.751518 | $106.73M | -1.34% |
| 2022-02-25 | $0.71518 | $0.79548 | $0.70193 | $0.761736 | $150.91M | +7.70% |
| 2022-02-24 | $0.65153 | $0.72457 | $0.64864 | $0.707254 | $180.35M | +8.57% |
| 2022-02-23 | $0.72356 | $0.73495 | $0.62164 | $0.651401 | $135.03M | -9.84% |
| 2022-02-22 | $0.70461 | $0.74412 | $0.69155 | $0.722504 | $109.84M | +2.66% |
| 2022-02-21 | $0.78198 | $0.7892 | $0.66845 | $0.703806 | $162.53M | -9.75% |
| 2022-02-20 | $0.78514 | $0.80192 | $0.75718 | $0.779863 | $125.51M | -0.67% |
| 2022-02-19 | $0.83113 | $0.85411 | $0.77224 | $0.78513 | $135.88M | +0.10% |
| 2022-02-18 | $0.76841 | $0.80474 | $0.75607 | $0.784343 | $41.76M | +2.30% |
| 2022-02-17 | $0.80132 | $0.80746 | $0.75365 | $0.766679 | $127.02M | -4.31% |
| 2022-02-16 | $0.81705 | $0.85298 | $0.79434 | $0.80123 | $83.95M | -1.90% |
| 2022-02-15 | $0.82541 | $0.8600 | $0.80881 | $0.816772 | $74.94M | +1.98% |
| 2022-02-14 | $0.80572 | $0.8122 | $0.77929 | $0.800931 | $23.62M | -0.30% |
| 2022-02-13 | $0.82305 | $0.8249 | $0.7800 | $0.803346 | $119.62M | -2.37% |
| 2022-02-12 | $0.80277 | $0.85231 | $0.80105 | $0.822846 | $148.01M | +8.43% |
| 2022-02-11 | $0.82519 | $0.83387 | $0.7500 | $0.758908 | $36.39M | -7.64% |
| 2022-02-10 | $0.86472 | $0.87697 | $0.79216 | $0.821643 | $140.68M | -5.19% |
| 2022-02-09 | $0.88449 | $0.9172 | $0.83708 | $0.866582 | $232.39M | -1.60% |
| 2022-02-08 | $0.83338 | $0.9100 | $0.8035 | $0.880716 | $286.17M | +5.77% |
| 2022-02-07 | $0.77321 | $0.91421 | $0.77202 | $0.832705 | $313.01M | +21.97% |
| 2022-02-06 | $0.66582 | $0.68761 | $0.65895 | $0.682699 | $13.29M | +2.45% |
| 2022-02-05 | $0.67376 | $0.68021 | $0.65091 | $0.666354 | $68.75M | -0.11% |
| 2022-02-04 | $0.62434 | $0.68699 | $0.62401 | $0.667107 | $77.68M | +7.67% |
| 2022-02-03 | $0.60398 | $0.63055 | $0.59645 | $0.619559 | $58.38M | +2.76% |
| 2022-02-02 | $0.61101 | $0.61421 | $0.58853 | $0.602899 | $55.95M | -2.34% |
| 2022-02-01 | $0.62332 | $0.63129 | $0.6100 | $0.617321 | $47.32M | -0.63% |
| 2022-01-31 | $0.5974 | $0.62988 | $0.5959 | $0.621235 | $65.58M | +3.76% |
| 2022-01-30 | $0.61569 | $0.61654 | $0.58045 | $0.598718 | $61.75M | -2.82% |
| 2022-01-29 | $0.61379 | $0.62556 | $0.60993 | $0.616063 | $43.34M | +0.54% |
| 2022-01-28 | $0.60278 | $0.62307 | $0.59777 | $0.612731 | $54.74M | +1.26% |
| 2022-01-27 | $0.61117 | $0.61466 | $0.58945 | $0.605083 | $91.21M | -1.48% |
| 2022-01-26 | $0.63485 | $0.65826 | $0.58948 | $0.614191 | $119.24M | -2.22% |
| 2022-01-25 | $0.60162 | $0.64143 | $0.60092 | $0.628117 | $100.47M | +3.60% |
| 2022-01-24 | $0.58256 | $0.62245 | $0.56863 | $0.606295 | $125.20M | +4.10% |
| 2022-01-23 | $0.60392 | $0.63509 | $0.55291 | $0.58241 | $107.79M | -3.09% |
| 2022-01-22 | $0.57446 | $0.62745 | $0.56261 | $0.60095 | $139.93M | +4.70% |
| 2022-01-21 | $0.6820 | $0.68681 | $0.54884 | $0.573946 | $154.64M | -15.82% |
| 2022-01-20 | $0.75988 | $0.76204 | $0.66012 | $0.681845 | $96.65M | -9.16% |
| 2022-01-19 | $0.73858 | $0.7614 | $0.73407 | $0.75057 | $65.52M | +1.00% |
| 2022-01-18 | $0.74372 | $0.75959 | $0.72352 | $0.743165 | $85.63M | -0.98% |
| 2022-01-17 | $0.75911 | $0.76887 | $0.73533 | $0.750536 | $80.18M | -2.13% |
| 2022-01-16 | $0.7775 | $0.7840 | $0.75518 | $0.766873 | $65.69M | -1.44% |
| 2022-01-15 | $0.78662 | $0.78975 | $0.7680 | $0.778105 | $54.26M | -0.31% |
| 2022-01-14 | $0.77339 | $0.7880 | $0.76437 | $0.780524 | $69.04M | +1.24% |
| 2022-01-13 | $0.77505 | $0.79046 | $0.75152 | $0.771001 | $85.58M | -1.02% |
| 2022-01-12 | $0.79165 | $0.80728 | $0.76875 | $0.778951 | $67.31M | -0.57% |
| 2022-01-11 | $0.74119 | $0.80063 | $0.74062 | $0.783439 | $123.75M | +5.78% |
| 2022-01-10 | $0.72422 | $0.75791 | $0.7134 | $0.74064 | $122.68M | +2.26% |
| 2022-01-09 | $0.74325 | $0.76659 | $0.69662 | $0.724275 | $71.03M | -2.65% |
| 2022-01-08 | $0.75749 | $0.76231 | $0.72246 | $0.744004 | $100.36M | -2.09% |
| 2022-01-07 | $0.74839 | $0.77849 | $0.74354 | $0.759884 | $122.39M | +1.51% |
| 2022-01-06 | $0.76227 | $0.79084 | $0.72897 | $0.748615 | $101.38M | -2.22% |
| 2022-01-05 | $0.82765 | $0.82994 | $0.70867 | $0.765595 | $179.06M | -7.26% |
| 2022-01-04 | $0.83506 | $0.83727 | $0.8150 | $0.825498 | $81.80M | -1.03% |
| 2022-01-03 | $0.83834 | $0.84575 | $0.82045 | $0.834061 | $95.79M | -1.34% |
| 2022-01-02 | $0.85555 | $0.86457 | $0.83349 | $0.845382 | $76.10M | -0.96% |
| 2022-01-01 | $0.84258 | $0.86666 | $0.83687 | $0.853571 | $63.28M | +1.95% |
Frequently asked questions
What was the XRP price on January 1, 2022?
XRP opened 2022-01-01 at $0.84258 and closed that day at $0.853571.
What was the highest price of XRP in 2022?
The highest was $0.9172 on 2022-02-09; the lowest was $0.28726 on 2022-06-18.
How much did XRP change in 2022?
XRP moved -59.94% in 2022, from $0.84258 to $0.337547.
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.