XRP price history in 2023
In 2023 XRP (XRP) went from $0.33874 on 2023-01-01 to $0.617769 on 2023-12-31, a change of +82.37%. The highest price was $0.9400 on 2023-07-13 and the lowest $0.33108 on 2023-01-05. About $32.18B was traded across the year. The best day was 2023-07-13 (+73.18%) and the worst 2023-08-17 (-13.44%).
$0.33874Open · 2023-01-01
$0.617769Close · 2023-12-31
$0.9400High · 2023-07-13
$0.33108Low · 2023-01-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.33874 | $0.43293 | $0.33108 | $0.400122 | $1.06B | +18.12% |
| February | $0.39764 | $0.42033 | $0.36103 | $0.380081 | $1.15B | -4.42% |
| March | $0.38152 | $0.55876 | $0.34745 | $0.511636 | $2.06B | +34.10% |
| April | $0.53753 | $0.5457 | $0.43285 | $0.466724 | $2.75B | -13.17% |
| May | $0.4704 | $0.5290 | $0.4100 | $0.512096 | $1.98B | +8.86% |
| June | $0.5166 | $0.5652 | $0.4470 | $0.472612 | $1.82B | -8.51% |
| July | $0.47205 | $0.9400 | $0.4580 | $0.695384 | $3.41B | +47.31% |
| August | $0.69398 | $0.70816 | $0.41644 | $0.505358 | $3.01B | -27.18% |
| September | $0.5017 | $0.5492 | $0.4594 | $0.516751 | $1.58B | +3.00% |
| October | $0.51888 | $0.6200 | $0.47329 | $0.598254 | $3.37B | +15.30% |
| November | $0.59687 | $0.7500 | $0.5723 | $0.605853 | $5.08B | +1.51% |
| December | $0.6063 | $0.6999 | $0.5721 | $0.617769 | $4.92B | +1.89% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.6208 | $0.62836 | $0.6057 | $0.617769 | $69.44M | -0.57% |
| 2023-12-30 | $0.62304 | $0.62962 | $0.61594 | $0.621299 | $68.11M | -0.55% |
| 2023-12-29 | $0.6345 | $0.63617 | $0.6125 | $0.624737 | $113.04M | -0.85% |
| 2023-12-28 | $0.6340 | $0.65774 | $0.62468 | $0.630094 | $161.49M | -0.26% |
| 2023-12-27 | $0.63322 | $0.65785 | $0.6243 | $0.631744 | $189.12M | +0.66% |
| 2023-12-26 | $0.6454 | $0.6454 | $0.59943 | $0.62759 | $194.18M | -2.85% |
| 2023-12-25 | $0.6122 | $0.6489 | $0.6082 | $0.646034 | $100.67M | +5.52% |
| 2023-12-24 | $0.6196 | $0.6291 | $0.6044 | $0.612236 | $83.02M | -1.33% |
| 2023-12-23 | $0.61823 | $0.6240 | $0.6106 | $0.620493 | $121.33M | -0.17% |
| 2023-12-22 | $0.62395 | $0.6313 | $0.61534 | $0.621527 | $159.96M | -0.06% |
| 2023-12-21 | $0.61566 | $0.6316 | $0.6104 | $0.621922 | $155.09M | +0.90% |
| 2023-12-20 | $0.6047 | $0.6264 | $0.6014 | $0.61637 | $172.01M | +0.50% |
| 2023-12-19 | $0.6056 | $0.62516 | $0.5972 | $0.613322 | $169.03M | +0.66% |
| 2023-12-18 | $0.61031 | $0.6145 | $0.57929 | $0.60927 | $172.09M | +1.11% |
| 2023-12-17 | $0.6186 | $0.6221 | $0.57945 | $0.602597 | $154.59M | -2.69% |
| 2023-12-16 | $0.62459 | $0.6258 | $0.6122 | $0.61927 | $127.89M | -0.06% |
| 2023-12-15 | $0.6316 | $0.6439 | $0.61229 | $0.619665 | $167.99M | -0.95% |
| 2023-12-14 | $0.6275 | $0.6378 | $0.6142 | $0.62563 | $176.58M | +0.07% |
| 2023-12-13 | $0.6184 | $0.6348 | $0.5966 | $0.625214 | $185.19M | +1.34% |
| 2023-12-12 | $0.6171 | $0.6212 | $0.5938 | $0.616972 | $186.46M | -0.16% |
| 2023-12-11 | $0.6617 | $0.6627 | $0.6010 | $0.61795 | $210.05M | -6.61% |
| 2023-12-10 | $0.6585 | $0.6716 | $0.6469 | $0.661685 | $80.13M | +0.30% |
| 2023-12-09 | $0.6726 | $0.6999 | $0.65223 | $0.65972 | $198.09M | -2.44% |
| 2023-12-08 | $0.65864 | $0.69872 | $0.65825 | $0.676254 | $220.24M | +3.94% |
| 2023-12-07 | $0.6398 | $0.6544 | $0.6200 | $0.650614 | $190.88M | +2.36% |
| 2023-12-06 | $0.6210 | $0.6436 | $0.6110 | $0.635638 | $222.24M | +2.39% |
| 2023-12-05 | $0.6142 | $0.63476 | $0.6081 | $0.620791 | $211.09M | +0.23% |
| 2023-12-04 | $0.6230 | $0.6437 | $0.5885 | $0.619356 | $238.76M | +0.21% |
| 2023-12-03 | $0.6208 | $0.63823 | $0.5721 | $0.618086 | $172.10M | -0.15% |
| 2023-12-02 | $0.6125 | $0.62764 | $0.6110 | $0.619043 | $114.16M | +1.21% |
| 2023-12-01 | $0.6063 | $0.6143 | $0.60318 | $0.611664 | $132.77M | +0.96% |
| 2023-11-30 | $0.6087 | $0.6099 | $0.5985 | $0.605853 | $127.46M | +0.31% |
| 2023-11-29 | $0.6081 | $0.6099 | $0.5977 | $0.604007 | $144.43M | -0.74% |
| 2023-11-28 | $0.60719 | $0.6139 | $0.59845 | $0.608538 | $162.98M | +0.44% |
| 2023-11-27 | $0.6157 | $0.6164 | $0.59358 | $0.605847 | $165.15M | -0.67% |
| 2023-11-26 | $0.62266 | $0.6373 | $0.60654 | $0.609921 | $97.18M | -1.98% |
| 2023-11-25 | $0.6193 | $0.6350 | $0.61635 | $0.622213 | $89.86M | +0.34% |
| 2023-11-24 | $0.6208 | $0.6256 | $0.6156 | $0.620075 | $107.23M | -0.05% |
| 2023-11-23 | $0.61103 | $0.62369 | $0.60604 | $0.620355 | $131.93M | +1.17% |
| 2023-11-22 | $0.5787 | $0.6162 | $0.5782 | $0.613193 | $162.59M | +4.76% |
| 2023-11-21 | $0.6121 | $0.61754 | $0.5723 | $0.585326 | $180.06M | -3.83% |
| 2023-11-20 | $0.6253 | $0.6282 | $0.60642 | $0.608652 | $143.56M | -2.27% |
| 2023-11-19 | $0.6107 | $0.6286 | $0.60137 | $0.622761 | $100.79M | +1.36% |
| 2023-11-18 | $0.6132 | $0.614417 | $0.5895 | $0.614417 | $85.80M | +0.53% |
| 2023-11-17 | $0.61181 | $0.62415 | $0.5860 | $0.611164 | $124.71M | -0.13% |
| 2023-11-16 | $0.6482 | $0.6524 | $0.6035 | $0.611933 | $107.21M | -5.60% |
| 2023-11-15 | $0.6295 | $0.6503 | $0.6251 | $0.648238 | $102.98M | +2.32% |
| 2023-11-14 | $0.6700 | $0.6720 | $0.5940 | $0.633554 | $184.31M | -4.35% |
| 2023-11-13 | $0.6610 | $0.7500 | $0.6412 | $0.662393 | $275.75M | +0.82% |
| 2023-11-12 | $0.66271 | $0.67069 | $0.64571 | $0.657018 | $90.31M | -0.93% |
| 2023-11-11 | $0.65943 | $0.6875 | $0.6410 | $0.663188 | $118.75M | -0.48% |
| 2023-11-10 | $0.6469 | $0.68731 | $0.6400 | $0.66639 | $214.04M | +1.52% |
| 2023-11-09 | $0.68677 | $0.68937 | $0.62832 | $0.656383 | $327.05M | -4.43% |
| 2023-11-08 | $0.68409 | $0.70708 | $0.66416 | $0.686833 | $319.34M | +0.33% |
| 2023-11-07 | $0.67173 | $0.70111 | $0.65236 | $0.684558 | $371.76M | -4.21% |
| 2023-11-06 | $0.6606 | $0.7321 | $0.6586 | $0.714647 | $142.15M | +8.19% |
| 2023-11-05 | $0.6149 | $0.6627 | $0.6137 | $0.660547 | $99.54M | +7.41% |
| 2023-11-04 | $0.6120 | $0.6181 | $0.6084 | $0.614962 | $50.84M | +0.65% |
| 2023-11-03 | $0.6114 | $0.61798 | $0.6037 | $0.610975 | $242.09M | +0.34% |
| 2023-11-02 | $0.60419 | $0.61345 | $0.58617 | $0.608887 | $298.98M | +0.49% |
| 2023-11-01 | $0.59687 | $0.62631 | $0.59447 | $0.605943 | $313.59M | +1.29% |
| 2023-10-31 | $0.5781 | $0.6200 | $0.5631 | $0.598254 | $206.25M | +2.11% |
| 2023-10-30 | $0.5561 | $0.58588 | $0.54956 | $0.58588 | $175.88M | +5.36% |
| 2023-10-29 | $0.5446 | $0.5614 | $0.5408 | $0.556051 | $48.25M | +0.99% |
| 2023-10-28 | $0.54736 | $0.5572 | $0.5405 | $0.550627 | $69.57M | +0.99% |
| 2023-10-27 | $0.55461 | $0.55485 | $0.5320 | $0.545219 | $157.62M | -1.59% |
| 2023-10-26 | $0.54754 | $0.55886 | $0.54486 | $0.554056 | $192.67M | +0.53% |
| 2023-10-25 | $0.55877 | $0.56978 | $0.54219 | $0.55114 | $236.65M | -1.36% |
| 2023-10-24 | $0.54753 | $0.5855 | $0.5364 | $0.55874 | $267.66M | +1.41% |
| 2023-10-23 | $0.5321 | $0.58619 | $0.52912 | $0.550952 | $293.58M | +4.31% |
| 2023-10-22 | $0.51844 | $0.53788 | $0.51718 | $0.528176 | $121.15M | +1.56% |
| 2023-10-21 | $0.51497 | $0.5320 | $0.51086 | $0.52006 | $64.36M | +0.51% |
| 2023-10-20 | $0.51976 | $0.5309 | $0.50843 | $0.517419 | $115.65M | -0.86% |
| 2023-10-19 | $0.48683 | $0.53107 | $0.48506 | $0.521906 | $179.60M | +7.11% |
| 2023-10-18 | $0.48737 | $0.4923 | $0.4768 | $0.487263 | $122.33M | -0.37% |
| 2023-10-17 | $0.49013 | $0.49373 | $0.48649 | $0.489086 | $129.36M | -1.14% |
| 2023-10-16 | $0.4874 | $0.5105 | $0.48485 | $0.494744 | $108.48M | +0.99% |
| 2023-10-15 | $0.48698 | $0.51044 | $0.48439 | $0.489904 | $57.87M | +0.66% |
| 2023-10-14 | $0.4852 | $0.4883 | $0.4835 | $0.486686 | $33.39M | +0.15% |
| 2023-10-13 | $0.48295 | $0.49061 | $0.47869 | $0.48598 | $69.24M | +0.79% |
| 2023-10-12 | $0.4888 | $0.48886 | $0.47329 | $0.482188 | $80.71M | -0.40% |
| 2023-10-11 | $0.49647 | $0.4977 | $0.47857 | $0.484109 | $85.16M | -1.35% |
| 2023-10-10 | $0.50273 | $0.50273 | $0.490711 | $0.490711 | $60.34M | -1.76% |
| 2023-10-09 | $0.51739 | $0.51994 | $0.4876 | $0.499501 | $59.13M | -3.45% |
| 2023-10-08 | $0.5216 | $0.5234 | $0.5156 | $0.517354 | $8.43M | -0.45% |
| 2023-10-07 | $0.5238 | $0.5255 | $0.5188 | $0.51971 | $17.17M | -0.87% |
| 2023-10-06 | $0.52272 | $0.52968 | $0.5171 | $0.524279 | $35.34M | +0.14% |
| 2023-10-05 | $0.5319 | $0.5327 | $0.51659 | $0.523542 | $50.28M | -0.50% |
| 2023-10-04 | $0.5382 | $0.54254 | $0.51922 | $0.526169 | $91.94M | -1.32% |
| 2023-10-03 | $0.5078 | $0.5478 | $0.50688 | $0.533184 | $120.37M | +4.56% |
| 2023-10-02 | $0.51741 | $0.52344 | $0.50518 | $0.509924 | $67.03M | -2.05% |
| 2023-10-01 | $0.51888 | $0.52649 | $0.51473 | $0.520594 | $41.85M | +0.74% |
| 2023-09-30 | $0.52138 | $0.5218 | $0.5136 | $0.516751 | $29.05M | -0.52% |
| 2023-09-29 | $0.5097 | $0.5492 | $0.50616 | $0.519464 | $87.32M | +1.92% |
| 2023-09-28 | $0.4992 | $0.5102 | $0.4952 | $0.509685 | $23.63M | +1.52% |
| 2023-09-27 | $0.5018 | $0.5066 | $0.4964 | $0.502076 | $51.22M | +0.06% |
| 2023-09-26 | $0.5052 | $0.50719 | $0.49612 | $0.501781 | $50.92M | -0.30% |
| 2023-09-25 | $0.5020 | $0.5072 | $0.4913 | $0.503289 | $53.39M | +0.57% |
| 2023-09-24 | $0.50921 | $0.51085 | $0.49124 | $0.500452 | $35.45M | -1.56% |
| 2023-09-23 | $0.51228 | $0.51356 | $0.50557 | $0.508358 | $17.51M | -0.56% |
| 2023-09-22 | $0.50723 | $0.5170 | $0.5037 | $0.511237 | $38.63M | +0.49% |
| 2023-09-21 | $0.5211 | $0.5215 | $0.5005 | $0.508749 | $49.83M | -2.39% |
| 2023-09-20 | $0.5140 | $0.5252 | $0.5070 | $0.521199 | $34.52M | +0.94% |
| 2023-09-19 | $0.51177 | $0.52531 | $0.50646 | $0.516334 | $111.10M | +1.54% |
| 2023-09-18 | $0.5041 | $0.51547 | $0.49784 | $0.508485 | $111.18M | +1.72% |
| 2023-09-17 | $0.4998 | $0.50757 | $0.48682 | $0.499876 | $45.09M | +0.02% |
| 2023-09-16 | $0.5004 | $0.50341 | $0.49665 | $0.499776 | $18.59M | -0.04% |
| 2023-09-15 | $0.4892 | $0.5081 | $0.4876 | $0.499959 | $34.99M | +1.74% |
| 2023-09-14 | $0.48808 | $0.50874 | $0.4856 | $0.491433 | $40.27M | +1.27% |
| 2023-09-13 | $0.4804 | $0.48992 | $0.4731 | $0.485251 | $47.42M | +0.74% |
| 2023-09-12 | $0.4744 | $0.48665 | $0.4707 | $0.481674 | $70.40M | +0.74% |
| 2023-09-11 | $0.4969 | $0.49812 | $0.4594 | $0.478144 | $62.02M | -3.80% |
| 2023-09-10 | $0.5039 | $0.5039 | $0.4926 | $0.497006 | $10.50M | -0.39% |
| 2023-09-09 | $0.50422 | $0.50468 | $0.49251 | $0.498944 | $27.42M | -1.11% |
| 2023-09-08 | $0.50163 | $0.50641 | $0.50016 | $0.504543 | $47.45M | +0.32% |
| 2023-09-07 | $0.4995 | $0.50756 | $0.49433 | $0.502909 | $58.72M | +0.40% |
| 2023-09-06 | $0.49759 | $0.50479 | $0.49108 | $0.500915 | $64.80M | +0.03% |
| 2023-09-05 | $0.50242 | $0.5065 | $0.4935 | $0.500788 | $59.54M | -0.82% |
| 2023-09-04 | $0.50333 | $0.5107 | $0.49914 | $0.504935 | $63.52M | +0.22% |
| 2023-09-03 | $0.50176 | $0.51287 | $0.49669 | $0.503835 | $72.56M | +0.61% |
| 2023-09-02 | $0.50041 | $0.50541 | $0.49425 | $0.500778 | $70.66M | +0.28% |
| 2023-09-01 | $0.5017 | $0.50274 | $0.48641 | $0.499381 | $96.62M | -1.18% |
| 2023-08-31 | $0.51773 | $0.52015 | $0.4958 | $0.505358 | $92.54M | -3.15% |
| 2023-08-30 | $0.5241 | $0.52967 | $0.5136 | $0.521781 | $86.56M | -1.76% |
| 2023-08-29 | $0.53474 | $0.54458 | $0.5215 | $0.531134 | $103.60M | +0.30% |
| 2023-08-28 | $0.52005 | $0.54949 | $0.51306 | $0.529525 | $91.84M | +1.56% |
| 2023-08-27 | $0.52704 | $0.52803 | $0.5105 | $0.521392 | $67.77M | -0.81% |
| 2023-08-26 | $0.52544 | $0.53009 | $0.52175 | $0.525663 | $67.65M | +0.04% |
| 2023-08-25 | $0.51627 | $0.53182 | $0.51409 | $0.525456 | $83.40M | +1.60% |
| 2023-08-24 | $0.51505 | $0.52606 | $0.50794 | $0.51718 | $88.61M | -0.70% |
| 2023-08-23 | $0.5231 | $0.5367 | $0.51319 | $0.520801 | $97.84M | -0.28% |
| 2023-08-22 | $0.51166 | $0.52532 | $0.5032 | $0.522239 | $109.34M | +0.92% |
| 2023-08-21 | $0.51081 | $0.5274 | $0.50835 | $0.517463 | $114.59M | -3.91% |
| 2023-08-20 | $0.5200 | $0.5580 | $0.5160 | $0.538531 | $37.85M | +3.58% |
| 2023-08-19 | $0.5061 | $0.5243 | $0.5008 | $0.519906 | $24.80M | +2.75% |
| 2023-08-18 | $0.5064 | $0.5220 | $0.4832 | $0.505998 | $67.67M | +0.38% |
| 2023-08-17 | $0.57647 | $0.58004 | $0.41644 | $0.504082 | $228.82M | -13.44% |
| 2023-08-16 | $0.59448 | $0.60301 | $0.56973 | $0.582377 | $103.56M | -3.14% |
| 2023-08-15 | $0.62512 | $0.62664 | $0.5800 | $0.60125 | $93.92M | -4.38% |
| 2023-08-14 | $0.63163 | $0.6368 | $0.62162 | $0.628806 | $78.51M | -0.15% |
| 2023-08-13 | $0.62817 | $0.63846 | $0.6236 | $0.62976 | $83.13M | +0.29% |
| 2023-08-12 | $0.63073 | $0.63125 | $0.62327 | $0.62796 | $64.35M | -0.51% |
| 2023-08-11 | $0.62891 | $0.63349 | $0.6270 | $0.631195 | $79.65M | +0.09% |
| 2023-08-10 | $0.63148 | $0.6413 | $0.6244 | $0.630644 | $100.66M | -0.96% |
| 2023-08-09 | $0.65458 | $0.6655 | $0.62421 | $0.636768 | $140.44M | -1.88% |
| 2023-08-08 | $0.62881 | $0.66567 | $0.62816 | $0.648995 | $127.91M | +3.58% |
| 2023-08-07 | $0.61646 | $0.63139 | $0.59708 | $0.626556 | $117.89M | +1.22% |
| 2023-08-06 | $0.62667 | $0.63208 | $0.60647 | $0.619035 | $98.11M | -1.36% |
| 2023-08-05 | $0.62436 | $0.63889 | $0.6191 | $0.627541 | $95.78M | -0.21% |
| 2023-08-04 | $0.66332 | $0.66777 | $0.61119 | $0.628843 | $121.26M | -5.19% |
| 2023-08-03 | $0.67091 | $0.67763 | $0.65588 | $0.663276 | $105.53M | -1.92% |
| 2023-08-02 | $0.68731 | $0.6892 | $0.65443 | $0.676295 | $109.72M | -2.75% |
| 2023-08-01 | $0.69398 | $0.70816 | $0.67522 | $0.695453 | $122.51M | +0.01% |
| 2023-07-31 | $0.69651 | $0.72044 | $0.67233 | $0.695384 | $140.35M | -0.62% |
| 2023-07-30 | $0.71478 | $0.71777 | $0.6830 | $0.699697 | $110.77M | -2.00% |
| 2023-07-29 | $0.70843 | $0.7357 | $0.70733 | $0.713948 | $80.41M | +0.56% |
| 2023-07-28 | $0.71265 | $0.71544 | $0.70391 | $0.70996 | $75.83M | -0.45% |
| 2023-07-27 | $0.72136 | $0.72853 | $0.70237 | $0.713145 | $120.31M | -0.86% |
| 2023-07-26 | $0.70381 | $0.73283 | $0.69411 | $0.71933 | $148.84M | +1.86% |
| 2023-07-25 | $0.70031 | $0.71617 | $0.69267 | $0.70616 | $134.52M | +0.73% |
| 2023-07-24 | $0.69438 | $0.70904 | $0.6744 | $0.701024 | $166.96M | -5.08% |
| 2023-07-23 | $0.7330 | $0.7517 | $0.7157 | $0.738535 | $40.30M | +0.15% |
| 2023-07-22 | $0.76737 | $0.77138 | $0.7147 | $0.737416 | $153.68M | -4.13% |
| 2023-07-21 | $0.77562 | $0.79408 | $0.7610 | $0.769178 | $149.30M | -1.96% |
| 2023-07-20 | $0.78737 | $0.80397 | $0.76016 | $0.784588 | $207.92M | -4.30% |
| 2023-07-19 | $0.7780 | $0.8532 | $0.77004 | $0.81982 | $117.67M | +3.68% |
| 2023-07-18 | $0.75792 | $0.81835 | $0.7418 | $0.790739 | $237.07M | +5.66% |
| 2023-07-17 | $0.73912 | $0.76985 | $0.71231 | $0.748388 | $197.18M | +0.75% |
| 2023-07-16 | $0.77108 | $0.7897 | $0.71894 | $0.74283 | $233.72M | +3.97% |
| 2023-07-15 | $0.7179 | $0.73571 | $0.6928 | $0.71446 | $83.98M | -0.88% |
| 2023-07-14 | $0.77857 | $0.78272 | $0.66712 | $0.720816 | $414.03M | -11.63% |
| 2023-07-13 | $0.47101 | $0.9400 | $0.46855 | $0.815653 | $158.85M | +73.18% |
| 2023-07-12 | $0.4752 | $0.4772 | $0.4650 | $0.470994 | $14.63M | -0.41% |
| 2023-07-11 | $0.47422 | $0.47723 | $0.46914 | $0.472938 | $35.46M | -0.66% |
| 2023-07-10 | $0.46803 | $0.4800 | $0.4631 | $0.476079 | $44.36M | +1.14% |
| 2023-07-09 | $0.46969 | $0.47386 | $0.46243 | $0.470734 | $27.41M | +0.14% |
| 2023-07-08 | $0.4686 | $0.4748 | $0.46494 | $0.470086 | $18.15M | +0.27% |
| 2023-07-07 | $0.4621 | $0.4707 | $0.4580 | $0.468814 | $23.89M | +0.93% |
| 2023-07-06 | $0.47765 | $0.48405 | $0.46124 | $0.464496 | $42.94M | -1.93% |
| 2023-07-05 | $0.47203 | $0.48417 | $0.4613 | $0.473624 | $50.12M | -2.76% |
| 2023-07-04 | $0.4890 | $0.4935 | $0.4817 | $0.487082 | $22.38M | +0.07% |
| 2023-07-03 | $0.48447 | $0.4914 | $0.4786 | $0.486755 | $51.37M | +0.44% |
| 2023-07-02 | $0.4731 | $0.49593 | $0.4697 | $0.484616 | $57.33M | +1.14% |
| 2023-07-01 | $0.47205 | $0.49597 | $0.4690 | $0.479148 | $48.89M | +1.38% |
| 2023-06-30 | $0.47461 | $0.4825 | $0.45038 | $0.472612 | $53.96M | +0.79% |
| 2023-06-29 | $0.46977 | $0.48257 | $0.45009 | $0.468924 | $55.72M | +0.33% |
| 2023-06-28 | $0.47487 | $0.47524 | $0.4470 | $0.467386 | $58.52M | -2.46% |
| 2023-06-27 | $0.47907 | $0.48479 | $0.47118 | $0.479165 | $45.91M | +0.03% |
| 2023-06-26 | $0.49014 | $0.4918 | $0.47022 | $0.479028 | $51.42M | -1.75% |
| 2023-06-25 | $0.4866 | $0.49754 | $0.4829 | $0.487563 | $40.52M | -0.04% |
| 2023-06-24 | $0.4960 | $0.4962 | $0.47828 | $0.487744 | $37.61M | -0.67% |
| 2023-06-23 | $0.4938 | $0.50215 | $0.4841 | $0.49103 | $58.93M | -0.89% |
| 2023-06-22 | $0.5000 | $0.5270 | $0.48388 | $0.495426 | $70.09M | -0.29% |
| 2023-06-21 | $0.49525 | $0.52717 | $0.48281 | $0.496883 | $97.85M | +0.60% |
| 2023-06-20 | $0.4935 | $0.4965 | $0.4719 | $0.493904 | $71.96M | +0.07% |
| 2023-06-19 | $0.4869 | $0.4990 | $0.4812 | $0.493537 | $32.95M | +1.19% |
| 2023-06-18 | $0.4795 | $0.4977 | $0.4750 | $0.487729 | $46.63M | +0.51% |
| 2023-06-17 | $0.4759 | $0.4869 | $0.46962 | $0.485248 | $33.80M | +1.75% |
| 2023-06-16 | $0.48001 | $0.4833 | $0.4562 | $0.47689 | $56.32M | +0.48% |
| 2023-06-15 | $0.4801 | $0.4857 | $0.46673 | $0.474593 | $71.40M | -0.57% |
| 2023-06-14 | $0.5192 | $0.52034 | $0.46094 | $0.477304 | $99.46M | -8.09% |
| 2023-06-13 | $0.5251 | $0.5652 | $0.5057 | $0.519315 | $69.85M | -1.08% |
| 2023-06-12 | $0.5208 | $0.5281 | $0.5088 | $0.525007 | $44.13M | +1.42% |
| 2023-06-11 | $0.50673 | $0.5292 | $0.5030 | $0.517661 | $64.33M | +2.04% |
| 2023-06-10 | $0.53803 | $0.53877 | $0.4730 | $0.507322 | $88.13M | -5.70% |
| 2023-06-09 | $0.5237 | $0.5415 | $0.5205 | $0.538004 | $40.97M | +2.01% |
| 2023-06-08 | $0.51823 | $0.5277 | $0.51566 | $0.527385 | $67.49M | +1.26% |
| 2023-06-07 | $0.5300 | $0.5381 | $0.5070 | $0.520826 | $85.27M | -0.67% |
| 2023-06-06 | $0.50899 | $0.5326 | $0.4962 | $0.524314 | $89.90M | +2.83% |
| 2023-06-05 | $0.53574 | $0.5431 | $0.48665 | $0.509884 | $114.01M | -4.84% |
| 2023-06-04 | $0.5187 | $0.5469 | $0.5153 | $0.535797 | $30.80M | +3.30% |
| 2023-06-03 | $0.5245 | $0.5331 | $0.5145 | $0.518667 | $21.43M | -0.86% |
| 2023-06-02 | $0.50644 | $0.5271 | $0.50354 | $0.523178 | $59.24M | +2.15% |
| 2023-06-01 | $0.5166 | $0.51676 | $0.5018 | $0.512156 | $64.39M | +0.01% |
| 2023-05-31 | $0.5206 | $0.52786 | $0.50092 | $0.512096 | $86.10M | -0.36% |
| 2023-05-30 | $0.4946 | $0.5290 | $0.4893 | $0.513934 | $147.83M | +2.92% |
| 2023-05-29 | $0.4820 | $0.499358 | $0.47596 | $0.499358 | $96.09M | +3.92% |
| 2023-05-28 | $0.47151 | $0.48618 | $0.46994 | $0.480501 | $40.92M | +1.83% |
| 2023-05-27 | $0.4684 | $0.4790 | $0.4653 | $0.471871 | $31.29M | +0.52% |
| 2023-05-26 | $0.4538 | $0.4699 | $0.45244 | $0.469407 | $58.70M | +2.37% |
| 2023-05-25 | $0.44794 | $0.46841 | $0.44623 | $0.458553 | $54.45M | +1.69% |
| 2023-05-24 | $0.46506 | $0.46507 | $0.44286 | $0.450947 | $60.79M | -3.06% |
| 2023-05-23 | $0.4618 | $0.4673 | $0.4586 | $0.465186 | $33.49M | +0.85% |
| 2023-05-22 | $0.45741 | $0.4672 | $0.4498 | $0.461264 | $59.23M | +0.91% |
| 2023-05-21 | $0.45952 | $0.46762 | $0.44944 | $0.457087 | $45.91M | -1.67% |
| 2023-05-20 | $0.46745 | $0.47219 | $0.45538 | $0.464867 | $31.16M | -0.48% |
| 2023-05-19 | $0.45969 | $0.4754 | $0.45738 | $0.46709 | $52.09M | +1.02% |
| 2023-05-18 | $0.44859 | $0.4732 | $0.4430 | $0.462368 | $88.05M | +1.91% |
| 2023-05-17 | $0.4425 | $0.4614 | $0.4376 | $0.453681 | $90.85M | +2.74% |
| 2023-05-16 | $0.42216 | $0.46126 | $0.42092 | $0.441592 | $84.65M | +3.91% |
| 2023-05-15 | $0.4253 | $0.43019 | $0.4212 | $0.424966 | $49.66M | -0.17% |
| 2023-05-14 | $0.4292 | $0.43033 | $0.42132 | $0.425694 | $29.43M | -0.12% |
| 2023-05-13 | $0.4304 | $0.43054 | $0.42249 | $0.426197 | $20.35M | -0.58% |
| 2023-05-12 | $0.4208 | $0.44422 | $0.4157 | $0.428698 | $53.71M | +1.47% |
| 2023-05-11 | $0.4302 | $0.43057 | $0.4114 | $0.422485 | $63.37M | -0.67% |
| 2023-05-10 | $0.4289 | $0.4340 | $0.4114 | $0.425335 | $70.89M | -0.89% |
| 2023-05-09 | $0.42829 | $0.4308 | $0.42031 | $0.429169 | $66.47M | +0.88% |
| 2023-05-08 | $0.4489 | $0.4513 | $0.4100 | $0.42544 | $79.48M | -5.23% |
| 2023-05-07 | $0.4583 | $0.4601 | $0.4458 | $0.448898 | $15.22M | -2.05% |
| 2023-05-06 | $0.46696 | $0.46927 | $0.4514 | $0.458286 | $30.08M | -0.80% |
| 2023-05-05 | $0.46082 | $0.47051 | $0.45409 | $0.461979 | $57.76M | +0.10% |
| 2023-05-04 | $0.4632 | $0.4650 | $0.4547 | $0.461524 | $90.53M | +0.21% |
| 2023-05-03 | $0.46431 | $0.46546 | $0.4500 | $0.460555 | $97.00M | +0.13% |
| 2023-05-02 | $0.4648 | $0.46609 | $0.45756 | $0.459974 | $97.19M | -0.85% |
| 2023-05-01 | $0.4704 | $0.4723 | $0.45461 | $0.463935 | $97.77M | -0.60% |
| 2023-04-30 | $0.47799 | $0.4818 | $0.466724 | $0.466724 | $81.82M | -2.41% |
| 2023-04-29 | $0.4795 | $0.4867 | $0.4710 | $0.478258 | $61.05M | -0.18% |
| 2023-04-28 | $0.4666 | $0.48303 | $0.4638 | $0.479114 | $75.57M | +2.40% |
| 2023-04-27 | $0.46169 | $0.46985 | $0.4558 | $0.467883 | $89.22M | +1.49% |
| 2023-04-26 | $0.4696 | $0.4830 | $0.43285 | $0.461004 | $124.79M | -2.58% |
| 2023-04-25 | $0.46083 | $0.473205 | $0.4507 | $0.473205 | $99.92M | +3.29% |
| 2023-04-24 | $0.4647 | $0.4856 | $0.44745 | $0.458111 | $98.50M | -0.77% |
| 2023-04-23 | $0.47198 | $0.4720 | $0.45259 | $0.461685 | $88.06M | -1.36% |
| 2023-04-22 | $0.4491 | $0.4759 | $0.44553 | $0.468064 | $81.34M | +4.24% |
| 2023-04-21 | $0.4751 | $0.4791 | $0.4405 | $0.449028 | $80.93M | -2.55% |
| 2023-04-20 | $0.48093 | $0.48094 | $0.4591 | $0.460756 | $33.66M | -5.43% |
| 2023-04-19 | $0.5325 | $0.5362 | $0.4735 | $0.487203 | $133.13M | -1.91% |
| 2023-04-18 | $0.52023 | $0.53898 | $0.46406 | $0.49671 | $68.81M | -3.48% |
| 2023-04-17 | $0.5208 | $0.52109 | $0.5067 | $0.514642 | $91.57M | -0.11% |
| 2023-04-16 | $0.51948 | $0.5243 | $0.5152 | $0.515214 | $76.93M | -0.81% |
| 2023-04-15 | $0.52261 | $0.5261 | $0.51653 | $0.519436 | $62.01M | -0.53% |
| 2023-04-14 | $0.5125 | $0.5457 | $0.5111 | $0.522189 | $93.87M | +1.70% |
| 2023-04-13 | $0.50497 | $0.51572 | $0.50154 | $0.513484 | $107.12M | +1.33% |
| 2023-04-12 | $0.51657 | $0.51776 | $0.4988 | $0.506722 | $93.83M | -0.78% |
| 2023-04-11 | $0.5177 | $0.5280 | $0.510708 | $0.510708 | $102.55M | -1.46% |
| 2023-04-10 | $0.5053 | $0.5199 | $0.5000 | $0.518285 | $89.27M | +2.64% |
| 2023-04-09 | $0.50488 | $0.5092 | $0.4990 | $0.504972 | $66.54M | +0.21% |
| 2023-04-08 | $0.5127 | $0.5130 | $0.5015 | $0.503901 | $63.25M | -1.51% |
| 2023-04-07 | $0.5030 | $0.5155 | $0.4975 | $0.511606 | $78.52M | +1.31% |
| 2023-04-06 | $0.50564 | $0.50967 | $0.4916 | $0.504992 | $94.28M | -0.16% |
| 2023-04-05 | $0.5026 | $0.5270 | $0.4985 | $0.505798 | $112.04M | +0.59% |
| 2023-04-04 | $0.49595 | $0.50804 | $0.48728 | $0.502828 | $113.21M | +1.19% |
| 2023-04-03 | $0.5180 | $0.5245 | $0.48187 | $0.49693 | $115.95M | -3.26% |
| 2023-04-02 | $0.50947 | $0.52898 | $0.5016 | $0.513666 | $104.35M | -0.07% |
| 2023-04-01 | $0.53753 | $0.53757 | $0.4989 | $0.514048 | $166.35M | +0.47% |
| 2023-03-31 | $0.53035 | $0.54883 | $0.4970 | $0.511636 | $57.71M | -3.73% |
| 2023-03-30 | $0.5425 | $0.5573 | $0.5220 | $0.531458 | $172.20M | -1.10% |
| 2023-03-29 | $0.54386 | $0.55876 | $0.52105 | $0.537358 | $169.39M | +4.48% |
| 2023-03-28 | $0.47896 | $0.53355 | $0.46676 | $0.514325 | $51.29M | +7.35% |
| 2023-03-27 | $0.44786 | $0.48862 | $0.44262 | $0.479102 | $38.64M | +5.37% |
| 2023-03-26 | $0.44668 | $0.48856 | $0.44187 | $0.454704 | $95.63M | +2.14% |
| 2023-03-25 | $0.45834 | $0.46488 | $0.44031 | $0.44518 | $74.69M | +4.57% |
| 2023-03-24 | $0.44374 | $0.4441 | $0.4150 | $0.42571 | $18.01M | -0.23% |
| 2023-03-23 | $0.4484 | $0.45538 | $0.4160 | $0.426709 | $64.39M | +1.29% |
| 2023-03-22 | $0.46946 | $0.47492 | $0.40772 | $0.421262 | $51.23M | -3.16% |
| 2023-03-21 | $0.42884 | $0.49291 | $0.4265 | $0.435009 | $171.81M | +16.50% |
| 2023-03-20 | $0.38576 | $0.39148 | $0.37081 | $0.373386 | $11.31M | -2.14% |
| 2023-03-19 | $0.3917 | $0.39702 | $0.37692 | $0.381562 | $58.67M | +2.07% |
| 2023-03-18 | $0.37983 | $0.3900 | $0.36912 | $0.373827 | $9.81M | -1.09% |
| 2023-03-17 | $0.36994 | $0.38985 | $0.36846 | $0.377933 | $44.68M | +2.59% |
| 2023-03-16 | $0.36288 | $0.38241 | $0.36158 | $0.36839 | $56.27M | +2.02% |
| 2023-03-15 | $0.3607 | $0.36592 | $0.3560 | $0.361112 | $52.31M | +0.14% |
| 2023-03-14 | $0.38455 | $0.38535 | $0.3586 | $0.360594 | $53.91M | -3.15% |
| 2023-03-13 | $0.3713 | $0.3798 | $0.3560 | $0.372325 | $31.61M | -0.08% |
| 2023-03-12 | $0.35241 | $0.3800 | $0.34745 | $0.372608 | $95.20M | +5.75% |
| 2023-03-11 | $0.36161 | $0.36534 | $0.35018 | $0.352349 | $43.14M | -3.40% |
| 2023-03-10 | $0.36895 | $0.37455 | $0.35903 | $0.364736 | $71.31M | -1.31% |
| 2023-03-09 | $0.39295 | $0.39377 | $0.35718 | $0.369572 | $111.54M | -5.61% |
| 2023-03-08 | $0.39702 | $0.39898 | $0.38385 | $0.391542 | $106.86M | +2.99% |
| 2023-03-07 | $0.3701 | $0.3844 | $0.3670 | $0.380176 | $12.32M | +0.99% |
| 2023-03-06 | $0.36736 | $0.38218 | $0.36666 | $0.376439 | $82.18M | +2.52% |
| 2023-03-05 | $0.37089 | $0.37119 | $0.35908 | $0.367168 | $54.91M | -1.21% |
| 2023-03-04 | $0.37507 | $0.37912 | $0.36805 | $0.371678 | $34.23M | -1.14% |
| 2023-03-03 | $0.36745 | $0.38058 | $0.3664 | $0.375951 | $44.54M | +1.64% |
| 2023-03-02 | $0.37583 | $0.38124 | $0.35205 | $0.369898 | $66.16M | -2.15% |
| 2023-03-01 | $0.38152 | $0.38452 | $0.37425 | $0.378026 | $57.39M | -0.54% |
| 2023-02-28 | $0.37964 | $0.38472 | $0.37269 | $0.380081 | $61.99M | +0.17% |
| 2023-02-27 | $0.37727 | $0.38012 | $0.37194 | $0.379443 | $66.31M | +0.56% |
| 2023-02-26 | $0.37612 | $0.38063 | $0.37092 | $0.377323 | $48.22M | +0.21% |
| 2023-02-25 | $0.37748 | $0.3788 | $0.36925 | $0.376551 | $26.75M | -0.32% |
| 2023-02-24 | $0.38152 | $0.38153 | $0.37241 | $0.377758 | $36.63M | -1.42% |
| 2023-02-23 | $0.38942 | $0.39144 | $0.37867 | $0.383217 | $44.06M | -1.98% |
| 2023-02-22 | $0.38821 | $0.39771 | $0.38683 | $0.390971 | $49.07M | +0.45% |
| 2023-02-21 | $0.38916 | $0.39769 | $0.38286 | $0.389229 | $55.48M | -0.70% |
| 2023-02-20 | $0.40251 | $0.40835 | $0.38772 | $0.39197 | $53.31M | +1.47% |
| 2023-02-19 | $0.39411 | $0.39772 | $0.38514 | $0.38631 | $6.79M | -2.31% |
| 2023-02-18 | $0.39495 | $0.3975 | $0.38876 | $0.395462 | $23.04M | +0.13% |
| 2023-02-17 | $0.3887 | $0.39997 | $0.38578 | $0.394936 | $28.41M | +2.07% |
| 2023-02-16 | $0.40182 | $0.40323 | $0.38089 | $0.386922 | $47.94M | -3.66% |
| 2023-02-15 | $0.3870 | $0.40452 | $0.38497 | $0.401621 | $48.60M | +4.21% |
| 2023-02-14 | $0.37534 | $0.38917 | $0.37315 | $0.385386 | $47.40M | +3.15% |
| 2023-02-13 | $0.36666 | $0.37768 | $0.3614 | $0.37361 | $51.76M | +1.24% |
| 2023-02-12 | $0.38251 | $0.38493 | $0.36103 | $0.369026 | $42.44M | -3.61% |
| 2023-02-11 | $0.38219 | $0.38409 | $0.37968 | $0.382854 | $15.65M | +0.19% |
| 2023-02-10 | $0.37984 | $0.38444 | $0.37772 | $0.382141 | $22.44M | +0.42% |
| 2023-02-09 | $0.40185 | $0.40431 | $0.37236 | $0.380559 | $62.21M | -4.99% |
| 2023-02-08 | $0.39735 | $0.40904 | $0.38602 | $0.400567 | $51.63M | +0.29% |
| 2023-02-07 | $0.39435 | $0.4060 | $0.39127 | $0.399414 | $42.39M | +1.49% |
| 2023-02-06 | $0.40015 | $0.40358 | $0.39017 | $0.393558 | $39.57M | -1.50% |
| 2023-02-05 | $0.4003 | $0.4032 | $0.39383 | $0.399532 | $34.69M | -0.91% |
| 2023-02-04 | $0.41308 | $0.42033 | $0.3986 | $0.403194 | $33.16M | -2.27% |
| 2023-02-03 | $0.41024 | $0.41333 | $0.40655 | $0.412561 | $22.67M | +0.60% |
| 2023-02-02 | $0.41415 | $0.41932 | $0.4053 | $0.410102 | $40.03M | -0.92% |
| 2023-02-01 | $0.39764 | $0.41759 | $0.39683 | $0.413919 | $42.75M | +3.45% |
| 2023-01-31 | $0.40211 | $0.41119 | $0.39648 | $0.400122 | $35.51M | +0.17% |
| 2023-01-30 | $0.39986 | $0.40333 | $0.3857 | $0.399433 | $42.13M | -0.12% |
| 2023-01-29 | $0.41206 | $0.4221 | $0.39552 | $0.399904 | $36.38M | -2.60% |
| 2023-01-28 | $0.40907 | $0.41474 | $0.40536 | $0.410592 | $15.59M | +0.08% |
| 2023-01-27 | $0.40637 | $0.41668 | $0.40578 | $0.410276 | $21.19M | +0.72% |
| 2023-01-26 | $0.40917 | $0.41346 | $0.3990 | $0.407353 | $31.78M | -1.04% |
| 2023-01-25 | $0.40585 | $0.42434 | $0.40436 | $0.411653 | $40.08M | +1.29% |
| 2023-01-24 | $0.42115 | $0.42461 | $0.39711 | $0.406422 | $47.22M | -3.66% |
| 2023-01-23 | $0.42153 | $0.43293 | $0.41621 | $0.421852 | $49.88M | +5.34% |
| 2023-01-22 | $0.4032 | $0.41197 | $0.3962 | $0.400454 | $3.79M | -1.05% |
| 2023-01-21 | $0.4085 | $0.41457 | $0.39925 | $0.404706 | $25.38M | -1.19% |
| 2023-01-20 | $0.39277 | $0.4163 | $0.39273 | $0.409588 | $49.11M | +4.28% |
| 2023-01-19 | $0.39082 | $0.39634 | $0.38588 | $0.392791 | $33.65M | +3.85% |
| 2023-01-18 | $0.38663 | $0.39601 | $0.3669 | $0.378222 | $7.85M | -1.31% |
| 2023-01-17 | $0.38707 | $0.39858 | $0.37019 | $0.383235 | $42.20M | -0.88% |
| 2023-01-16 | $0.38557 | $0.39431 | $0.37882 | $0.386634 | $40.46M | +0.34% |
| 2023-01-15 | $0.38851 | $0.40602 | $0.37782 | $0.385329 | $52.58M | -1.54% |
| 2023-01-14 | $0.39403 | $0.39699 | $0.37965 | $0.391353 | $36.85M | -0.17% |
| 2023-01-13 | $0.37391 | $0.40904 | $0.37015 | $0.392027 | $64.43M | +4.78% |
| 2023-01-12 | $0.36734 | $0.3800 | $0.36646 | $0.374143 | $37.59M | +1.34% |
| 2023-01-11 | $0.36916 | $0.38186 | $0.35857 | $0.369203 | $60.05M | +5.28% |
| 2023-01-10 | $0.34899 | $0.35398 | $0.34329 | $0.350702 | $4.03M | +0.27% |
| 2023-01-09 | $0.35519 | $0.35751 | $0.34335 | $0.349746 | $44.70M | -0.97% |
| 2023-01-08 | $0.34315 | $0.3570 | $0.33874 | $0.353182 | $52.49M | +2.88% |
| 2023-01-07 | $0.34486 | $0.34561 | $0.33825 | $0.343287 | $16.30M | -0.40% |
| 2023-01-06 | $0.33797 | $0.34598 | $0.3361 | $0.344664 | $16.97M | +2.01% |
| 2023-01-05 | $0.33978 | $0.34195 | $0.33108 | $0.337877 | $34.46M | -1.22% |
| 2023-01-04 | $0.34731 | $0.3525 | $0.33768 | $0.342038 | $35.44M | -1.26% |
| 2023-01-03 | $0.34343 | $0.35208 | $0.34134 | $0.346415 | $34.19M | +0.38% |
| 2023-01-02 | $0.3511 | $0.35543 | $0.34026 | $0.34512 | $43.09M | +1.94% |
| 2023-01-01 | $0.33874 | $0.3398 | $0.33542 | $0.338554 | $1.89M | +0.30% |
Frequently asked questions
What was the XRP price on January 1, 2023?
XRP opened 2023-01-01 at $0.33874 and closed that day at $0.338554.
What was the highest price of XRP in 2023?
The highest was $0.9400 on 2023-07-13; the lowest was $0.33108 on 2023-01-05.
How much did XRP change in 2023?
XRP moved +82.37% in 2023, from $0.33874 to $0.617769.
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.