XRP price history in 2024
In 2024 XRP (XRP) went from $0.61572 on 2024-01-01 to $2.0833 on 2024-12-31, a change of +238.35%. The highest price was $2.9059 on 2024-12-03 and the lowest $0.3820 on 2024-07-05. About $62.21B was traded across the year. The best day was 2024-11-16 (+25.61%) and the worst 2024-12-09 (-14.95%).
$0.61572Open · 2024-01-01
$2.0833Close · 2024-12-31
$2.9059High · 2024-12-03
$0.3820Low · 2024-07-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.61572 | $0.6400 | $0.4850 | $0.501744 | $4.11B | -18.51% |
| February | $0.50327 | $0.6260 | $0.49011 | $0.587155 | $2.18B | +16.67% |
| March | $0.58685 | $0.7439 | $0.5271 | $0.629141 | $3.61B | +7.21% |
| April | $0.62909 | $0.64267 | $0.41029 | $0.499724 | $2.84B | -20.56% |
| May | $0.4989 | $0.57007 | $0.48699 | $0.518891 | $1.86B | +4.01% |
| June | $0.52019 | $0.53257 | $0.45258 | $0.478391 | $1.64B | -8.04% |
| July | $0.47974 | $0.6586 | $0.3820 | $0.623112 | $3.04B | +29.89% |
| August | $0.6231 | $0.6433 | $0.4319 | $0.561264 | $3.02B | -9.92% |
| September | $0.5662 | $0.6649 | $0.5027 | $0.611514 | $1.92B | +8.00% |
| October | $0.6114 | $0.63417 | $0.4870 | $0.512895 | $1.80B | -16.11% |
| November | $0.50956 | $1.9573 | $0.49184 | $1.9391 | $12.87B | +280.54% |
| December | $1.9516 | $2.9059 | $1.8484 | $2.0833 | $23.31B | +6.75% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $2.0586 | $2.149 | $2.0127 | $2.0833 | $247.50M | +1.20% |
| 2024-12-30 | $2.0942 | $2.1522 | $1.9969 | $2.0585 | $359.69M | -1.73% |
| 2024-12-29 | $2.1845 | $2.1976 | $2.0713 | $2.0947 | $104.25M | -3.84% |
| 2024-12-28 | $2.1466 | $2.2074 | $2.1347 | $2.1784 | $144.43M | +1.15% |
| 2024-12-27 | $2.1558 | $2.2378 | $2.1149 | $2.1537 | $288.20M | +0.05% |
| 2024-12-26 | $2.2968 | $2.3162 | $2.1284 | $2.1526 | $357.25M | -6.30% |
| 2024-12-25 | $2.3237 | $2.3329 | $2.2618 | $2.2973 | $151.69M | -0.51% |
| 2024-12-24 | $2.2616 | $2.3503 | $2.2138 | $2.309 | $349.70M | +1.27% |
| 2024-12-23 | $2.2025 | $2.28 | $2.1313 | $2.28 | $528.19M | +4.46% |
| 2024-12-22 | $2.2373 | $2.2934 | $2.1601 | $2.1827 | $476.23M | -2.23% |
| 2024-12-21 | $2.2786 | $2.3859 | $2.192 | $2.2324 | $666.43M | -1.80% |
| 2024-12-20 | $2.2387 | $2.3554 | $1.9612 | $2.2733 | $1.30B | +1.97% |
| 2024-12-19 | $2.3105 | $2.4312 | $2.1598 | $2.2295 | $1.32B | -3.74% |
| 2024-12-18 | $2.5668 | $2.5913 | $2.2379 | $2.3161 | $1.26B | -9.78% |
| 2024-12-17 | $2.4842 | $2.7268 | $2.44 | $2.5673 | $772.31M | +3.35% |
| 2024-12-16 | $2.4467 | $2.5866 | $2.3331 | $2.484 | $486.65M | +2.77% |
| 2024-12-15 | $2.4006 | $2.4732 | $2.3677 | $2.4171 | $446.11M | +0.52% |
| 2024-12-14 | $2.4219 | $2.531 | $2.355 | $2.4045 | $501.97M | -0.46% |
| 2024-12-13 | $2.3386 | $2.479 | $2.2858 | $2.4157 | $652.15M | +2.39% |
| 2024-12-12 | $2.3946 | $2.4837 | $2.3085 | $2.3593 | $816.13M | -1.79% |
| 2024-12-11 | $2.3709 | $2.47 | $2.2314 | $2.4024 | $915.05M | +1.34% |
| 2024-12-10 | $2.2122 | $2.4183 | $1.9007 | $2.3706 | $1.09B | +7.12% |
| 2024-12-09 | $2.6017 | $2.6072 | $2.00 | $2.213 | $727.36M | -14.95% |
| 2024-12-08 | $2.6102 | $2.6466 | $2.4846 | $2.602 | $512.95M | +0.59% |
| 2024-12-07 | $2.4261 | $2.6202 | $2.3852 | $2.5869 | $910.86M | +6.66% |
| 2024-12-06 | $2.2452 | $2.4638 | $2.2264 | $2.4253 | $664.95M | +8.01% |
| 2024-12-05 | $2.3582 | $2.4942 | $2.1751 | $2.2455 | $853.18M | -5.02% |
| 2024-12-04 | $2.5113 | $2.679 | $2.28 | $2.3643 | $1.61B | -5.85% |
| 2024-12-03 | $2.7242 | $2.9059 | $2.2873 | $2.5111 | $2.00B | -7.84% |
| 2024-12-02 | $2.295 | $2.8711 | $2.213 | $2.7248 | $1.95B | +18.68% |
| 2024-12-01 | $1.9516 | $2.3512 | $1.8484 | $2.296 | $856.93M | +18.41% |
| 2024-11-30 | $1.8008 | $1.9573 | $1.7641 | $1.9391 | $1.30B | +7.68% |
| 2024-11-29 | $1.5424 | $1.8148 | $1.5234 | $1.8008 | $825.32M | +16.76% |
| 2024-11-28 | $1.4697 | $1.5463 | $1.4305 | $1.5423 | $254.44M | +5.67% |
| 2024-11-27 | $1.3984 | $1.5212 | $1.353 | $1.4595 | $555.88M | +4.37% |
| 2024-11-26 | $1.4141 | $1.4588 | $1.2835 | $1.3984 | $512.56M | -1.13% |
| 2024-11-25 | $1.4331 | $1.539 | $1.3551 | $1.4144 | $713.41M | -1.07% |
| 2024-11-24 | $1.4685 | $1.5126 | $1.2873 | $1.4296 | $898.66M | -2.67% |
| 2024-11-23 | $1.4728 | $1.6299 | $1.4185 | $1.4688 | $805.31M | -0.26% |
| 2024-11-22 | $1.2469 | $1.4994 | $1.2469 | $1.4727 | $868.73M | +18.12% |
| 2024-11-21 | $1.1042 | $1.2634 | $1.0778 | $1.2468 | $486.97M | +12.93% |
| 2024-11-20 | $1.1006 | $1.1504 | $1.0562 | $1.1041 | $418.29M | -0.37% |
| 2024-11-19 | $1.1139 | $1.1478 | $1.0688 | $1.1082 | $376.42M | +0.00% |
| 2024-11-18 | $1.0542 | $1.1861 | $1.0542 | $1.1082 | $543.26M | +5.12% |
| 2024-11-17 | $1.1206 | $1.1598 | $1.0035 | $1.0542 | $485.50M | -5.92% |
| 2024-11-16 | $0.89205 | $1.2662 | $0.8778 | $1.1205 | $664.60M | +25.61% |
| 2024-11-15 | $0.77354 | $0.9268 | $0.77047 | $0.892065 | $435.63M | +15.38% |
| 2024-11-14 | $0.6898 | $0.8470 | $0.6822 | $0.773162 | $374.82M | +12.05% |
| 2024-11-13 | $0.7040 | $0.7474 | $0.6406 | $0.689989 | $324.83M | -2.42% |
| 2024-11-12 | $0.6208 | $0.73967 | $0.5970 | $0.707069 | $689.05M | +13.91% |
| 2024-11-11 | $0.58843 | $0.6329 | $0.5703 | $0.620743 | $216.16M | +5.40% |
| 2024-11-10 | $0.5592 | $0.6185 | $0.55558 | $0.588954 | $581.56M | +5.31% |
| 2024-11-09 | $0.55364 | $0.5618 | $0.5437 | $0.559263 | $38.67M | +1.38% |
| 2024-11-08 | $0.5556 | $0.5600 | $0.5414 | $0.551627 | $85.26M | -0.48% |
| 2024-11-07 | $0.5419 | $0.5781 | $0.5378 | $0.554312 | $85.55M | +1.70% |
| 2024-11-06 | $0.5141 | $0.54697 | $0.51404 | $0.545051 | $129.01M | +6.03% |
| 2024-11-05 | $0.5035 | $0.5191 | $0.5018 | $0.514043 | $21.73M | +1.48% |
| 2024-11-04 | $0.5030 | $0.5147 | $0.4958 | $0.506523 | $50.66M | +0.06% |
| 2024-11-03 | $0.51029 | $0.5111 | $0.49184 | $0.506241 | $42.53M | +0.62% |
| 2024-11-02 | $0.51043 | $0.5116 | $0.49187 | $0.503146 | $29.35M | -1.73% |
| 2024-11-01 | $0.50956 | $0.52436 | $0.5028 | $0.5120 | $54.96M | -0.17% |
| 2024-10-31 | $0.5109 | $0.52429 | $0.5027 | $0.512895 | $53.68M | -0.81% |
| 2024-10-30 | $0.5281 | $0.5285 | $0.517108 | $0.517108 | $43.10M | -1.71% |
| 2024-10-29 | $0.5195 | $0.5310 | $0.5185 | $0.526092 | $50.50M | +0.70% |
| 2024-10-28 | $0.5159 | $0.522458 | $0.5113 | $0.522458 | $46.13M | +1.40% |
| 2024-10-27 | $0.51711 | $0.5217 | $0.5116 | $0.515265 | $24.20M | +0.07% |
| 2024-10-26 | $0.5023 | $0.5154 | $0.49907 | $0.514927 | $24.43M | +1.93% |
| 2024-10-25 | $0.5320 | $0.53216 | $0.4870 | $0.505197 | $69.99M | -4.32% |
| 2024-10-24 | $0.52592 | $0.5338 | $0.5241 | $0.527986 | $37.48M | +0.13% |
| 2024-10-23 | $0.5338 | $0.53406 | $0.5118 | $0.527307 | $49.57M | -0.53% |
| 2024-10-22 | $0.5449 | $0.54971 | $0.5291 | $0.530133 | $52.98M | -1.90% |
| 2024-10-21 | $0.54822 | $0.56062 | $0.540392 | $0.540392 | $66.75M | -1.25% |
| 2024-10-20 | $0.54453 | $0.5608 | $0.5418 | $0.547252 | $48.43M | +0.54% |
| 2024-10-19 | $0.5466 | $0.5497 | $0.5401 | $0.54429 | $27.30M | -0.27% |
| 2024-10-18 | $0.5441 | $0.55301 | $0.5397 | $0.545753 | $43.18M | +0.18% |
| 2024-10-17 | $0.5482 | $0.56658 | $0.54171 | $0.544763 | $64.93M | -1.07% |
| 2024-10-16 | $0.54174 | $0.5538 | $0.5375 | $0.550673 | $66.05M | +1.22% |
| 2024-10-15 | $0.5483 | $0.5555 | $0.53161 | $0.544042 | $71.97M | +0.02% |
| 2024-10-14 | $0.5321 | $0.55247 | $0.52838 | $0.543916 | $69.62M | +2.24% |
| 2024-10-13 | $0.5394 | $0.5395 | $0.5253 | $0.532001 | $10.96M | -0.37% |
| 2024-10-12 | $0.53881 | $0.5428 | $0.533975 | $0.533975 | $26.47M | -1.09% |
| 2024-10-11 | $0.53054 | $0.54184 | $0.52967 | $0.53986 | $38.40M | +1.21% |
| 2024-10-10 | $0.5245 | $0.54494 | $0.5228 | $0.53339 | $56.42M | +0.65% |
| 2024-10-09 | $0.53115 | $0.5350 | $0.5212 | $0.529957 | $46.88M | -0.25% |
| 2024-10-08 | $0.5286 | $0.5356 | $0.5211 | $0.531263 | $37.36M | +0.75% |
| 2024-10-07 | $0.53361 | $0.54586 | $0.527293 | $0.527293 | $60.01M | -1.86% |
| 2024-10-06 | $0.5302 | $0.5377 | $0.5284 | $0.537266 | $39.75M | +0.90% |
| 2024-10-05 | $0.5339 | $0.5352 | $0.5261 | $0.532464 | $30.00M | -0.03% |
| 2024-10-04 | $0.52175 | $0.5390 | $0.51501 | $0.532633 | $63.65M | +2.07% |
| 2024-10-03 | $0.5382 | $0.54437 | $0.5071 | $0.521818 | $110.60M | -1.96% |
| 2024-10-02 | $0.5967 | $0.60677 | $0.5270 | $0.532232 | $174.27M | -10.08% |
| 2024-10-01 | $0.6114 | $0.63417 | $0.5780 | $0.591895 | $195.75M | -3.21% |
| 2024-09-30 | $0.6412 | $0.6546 | $0.60817 | $0.611514 | $142.98M | -4.62% |
| 2024-09-29 | $0.6138 | $0.6649 | $0.6075 | $0.641151 | $111.85M | +4.45% |
| 2024-09-28 | $0.5888 | $0.6259 | $0.5856 | $0.613863 | $89.67M | +4.27% |
| 2024-09-27 | $0.59049 | $0.5972 | $0.5824 | $0.58872 | $49.31M | -0.14% |
| 2024-09-26 | $0.5831 | $0.5964 | $0.5743 | $0.589545 | $77.45M | +0.42% |
| 2024-09-25 | $0.5910 | $0.59556 | $0.5824 | $0.587079 | $64.88M | -0.31% |
| 2024-09-24 | $0.5847 | $0.5927 | $0.58149 | $0.588915 | $63.44M | +0.80% |
| 2024-09-23 | $0.5872 | $0.59577 | $0.5788 | $0.584242 | $60.71M | -0.57% |
| 2024-09-22 | $0.59763 | $0.6053 | $0.5780 | $0.587592 | $55.08M | -1.06% |
| 2024-09-21 | $0.58511 | $0.61278 | $0.58015 | $0.593871 | $60.33M | +1.41% |
| 2024-09-20 | $0.5866 | $0.5929 | $0.5764 | $0.58564 | $67.57M | +0.27% |
| 2024-09-19 | $0.5853 | $0.5945 | $0.5810 | $0.584081 | $87.82M | -0.25% |
| 2024-09-18 | $0.5838 | $0.5858 | $0.5622 | $0.585527 | $78.08M | +0.28% |
| 2024-09-17 | $0.5865 | $0.5934 | $0.5789 | $0.58391 | $38.07M | -0.71% |
| 2024-09-16 | $0.5706 | $0.5916 | $0.55988 | $0.588093 | $91.74M | +3.23% |
| 2024-09-15 | $0.5955 | $0.5957 | $0.5686 | $0.569689 | $62.75M | -3.93% |
| 2024-09-14 | $0.5728 | $0.5992 | $0.5704 | $0.592982 | $67.22M | +2.48% |
| 2024-09-13 | $0.5626 | $0.578624 | $0.5558 | $0.578624 | $71.17M | +2.28% |
| 2024-09-12 | $0.5348 | $0.5880 | $0.53344 | $0.565704 | $93.57M | +5.78% |
| 2024-09-11 | $0.5407 | $0.54124 | $0.5231 | $0.534773 | $28.89M | -0.34% |
| 2024-09-10 | $0.5388 | $0.5427 | $0.5330 | $0.536602 | $40.35M | -0.25% |
| 2024-09-09 | $0.5294 | $0.5429 | $0.5271 | $0.53792 | $49.39M | +1.62% |
| 2024-09-08 | $0.5244 | $0.5316 | $0.52088 | $0.529332 | $34.46M | +1.07% |
| 2024-09-07 | $0.5210 | $0.5328 | $0.51972 | $0.523719 | $27.97M | -0.23% |
| 2024-09-06 | $0.54442 | $0.5473 | $0.5027 | $0.524927 | $79.93M | -3.59% |
| 2024-09-05 | $0.55795 | $0.5598 | $0.5400 | $0.544473 | $27.56M | -1.63% |
| 2024-09-04 | $0.55721 | $0.56478 | $0.5330 | $0.553473 | $67.36M | -1.11% |
| 2024-09-03 | $0.5654 | $0.5720 | $0.5565 | $0.559677 | $51.41M | -0.69% |
| 2024-09-02 | $0.5493 | $0.5688 | $0.5452 | $0.563571 | $39.18M | +1.97% |
| 2024-09-01 | $0.5662 | $0.5665 | $0.5436 | $0.552667 | $37.57M | -1.53% |
| 2024-08-31 | $0.5664 | $0.56841 | $0.5515 | $0.561264 | $21.21M | -0.93% |
| 2024-08-30 | $0.56187 | $0.5677 | $0.5463 | $0.566518 | $45.07M | +2.07% |
| 2024-08-29 | $0.57204 | $0.5767 | $0.5463 | $0.55503 | $50.80M | -2.71% |
| 2024-08-28 | $0.5668 | $0.5844 | $0.5560 | $0.570503 | $68.60M | +0.48% |
| 2024-08-27 | $0.5887 | $0.6004 | $0.55291 | $0.567804 | $92.54M | -3.84% |
| 2024-08-26 | $0.59998 | $0.60202 | $0.5784 | $0.590497 | $62.45M | -0.99% |
| 2024-08-25 | $0.6124 | $0.6130 | $0.5954 | $0.596387 | $54.43M | -1.99% |
| 2024-08-24 | $0.6109 | $0.6308 | $0.6044 | $0.608516 | $65.59M | -1.03% |
| 2024-08-23 | $0.59766 | $0.6159 | $0.5910 | $0.614842 | $75.88M | +2.77% |
| 2024-08-22 | $0.5999 | $0.6042 | $0.5922 | $0.598275 | $54.76M | +0.04% |
| 2024-08-21 | $0.5936 | $0.6055 | $0.5854 | $0.598058 | $67.76M | +0.81% |
| 2024-08-20 | $0.5983 | $0.61494 | $0.58756 | $0.593261 | $75.37M | -0.25% |
| 2024-08-19 | $0.56312 | $0.60909 | $0.5611 | $0.594738 | $123.44M | +4.06% |
| 2024-08-18 | $0.57347 | $0.58961 | $0.56111 | $0.571528 | $61.08M | +0.27% |
| 2024-08-17 | $0.5668 | $0.58392 | $0.56436 | $0.570004 | $35.98M | +0.91% |
| 2024-08-16 | $0.56075 | $0.5708 | $0.5539 | $0.564875 | $69.70M | +0.94% |
| 2024-08-15 | $0.5687 | $0.5741 | $0.5509 | $0.559617 | $102.02M | -1.78% |
| 2024-08-14 | $0.5769 | $0.5823 | $0.5640 | $0.569751 | $95.82M | -1.01% |
| 2024-08-13 | $0.5685 | $0.5833 | $0.56265 | $0.575574 | $107.47M | +0.87% |
| 2024-08-12 | $0.5529 | $0.57918 | $0.5502 | $0.570597 | $126.35M | +3.20% |
| 2024-08-11 | $0.5840 | $0.5933 | $0.5454 | $0.552885 | $58.79M | -4.21% |
| 2024-08-10 | $0.5806 | $0.6019 | $0.577155 | $0.577155 | $98.69M | -1.54% |
| 2024-08-09 | $0.6164 | $0.6244 | $0.5677 | $0.58616 | $154.06M | -4.92% |
| 2024-08-08 | $0.6004 | $0.6422 | $0.5786 | $0.616486 | $185.60M | +1.84% |
| 2024-08-07 | $0.5061 | $0.6433 | $0.49237 | $0.605374 | $332.80M | +20.18% |
| 2024-08-06 | $0.4889 | $0.51884 | $0.4878 | $0.503704 | $139.82M | +3.03% |
| 2024-08-05 | $0.5228 | $0.5257 | $0.4319 | $0.488909 | $250.41M | -6.49% |
| 2024-08-04 | $0.5558 | $0.5590 | $0.5137 | $0.522824 | $53.98M | -5.96% |
| 2024-08-03 | $0.5606 | $0.5776 | $0.54067 | $0.555986 | $57.36M | -0.60% |
| 2024-08-02 | $0.5964 | $0.59685 | $0.5465 | $0.559328 | $133.05M | -6.22% |
| 2024-08-01 | $0.6231 | $0.63024 | $0.5680 | $0.596422 | $97.68M | -4.28% |
| 2024-07-31 | $0.6277 | $0.6586 | $0.62187 | $0.623112 | $110.83M | -0.77% |
| 2024-07-30 | $0.60183 | $0.6377 | $0.5953 | $0.627971 | $82.48M | +2.99% |
| 2024-07-29 | $0.6012 | $0.63737 | $0.5921 | $0.609712 | $98.97M | +1.56% |
| 2024-07-28 | $0.5957 | $0.6142 | $0.59127 | $0.600375 | $78.74M | +0.20% |
| 2024-07-27 | $0.60335 | $0.60911 | $0.5834 | $0.599157 | $82.92M | -0.42% |
| 2024-07-26 | $0.5995 | $0.6093 | $0.5863 | $0.6017 | $102.76M | +0.81% |
| 2024-07-25 | $0.6180 | $0.6257 | $0.5846 | $0.596864 | $180.90M | -3.40% |
| 2024-07-24 | $0.5976 | $0.63248 | $0.5915 | $0.617846 | $155.93M | +3.40% |
| 2024-07-23 | $0.60807 | $0.6170 | $0.5800 | $0.597554 | $66.44M | -1.24% |
| 2024-07-22 | $0.5985 | $0.6229 | $0.5856 | $0.605035 | $141.06M | +0.21% |
| 2024-07-21 | $0.5936 | $0.6079 | $0.57246 | $0.603775 | $119.44M | +2.07% |
| 2024-07-20 | $0.5733 | $0.60486 | $0.5708 | $0.591531 | $105.86M | +3.20% |
| 2024-07-19 | $0.56968 | $0.58661 | $0.5404 | $0.573203 | $91.21M | +1.08% |
| 2024-07-18 | $0.62578 | $0.63663 | $0.55737 | $0.56709 | $180.10M | -9.41% |
| 2024-07-17 | $0.5792 | $0.6378 | $0.5783 | $0.62602 | $151.72M | +8.09% |
| 2024-07-16 | $0.5372 | $0.5943 | $0.5325 | $0.579164 | $140.59M | +7.81% |
| 2024-07-15 | $0.5203 | $0.5402 | $0.5203 | $0.537195 | $70.57M | +2.94% |
| 2024-07-14 | $0.5257 | $0.5400 | $0.5137 | $0.521842 | $114.52M | -0.84% |
| 2024-07-13 | $0.4745 | $0.5660 | $0.47376 | $0.526276 | $197.50M | +10.92% |
| 2024-07-12 | $0.44901 | $0.4779 | $0.4445 | $0.474486 | $62.90M | +4.25% |
| 2024-07-11 | $0.4388 | $0.45515 | $0.4369 | $0.45515 | $102.10M | +3.54% |
| 2024-07-10 | $0.4356 | $0.4426 | $0.4314 | $0.43959 | $70.55M | +1.16% |
| 2024-07-09 | $0.43166 | $0.4381 | $0.4272 | $0.434568 | $62.42M | +0.68% |
| 2024-07-08 | $0.41951 | $0.4433 | $0.4034 | $0.43163 | $85.79M | +2.25% |
| 2024-07-07 | $0.42726 | $0.4438 | $0.4032 | $0.422136 | $56.86M | -5.95% |
| 2024-07-06 | $0.42514 | $0.4497 | $0.4235 | $0.448842 | $11.65M | +5.58% |
| 2024-07-05 | $0.4329 | $0.4334 | $0.3820 | $0.425128 | $54.39M | -0.77% |
| 2024-07-04 | $0.44461 | $0.4472 | $0.38222 | $0.428437 | $119.69M | -8.28% |
| 2024-07-03 | $0.4853 | $0.4870 | $0.4615 | $0.467139 | $26.77M | -2.22% |
| 2024-07-02 | $0.48174 | $0.4869 | $0.4713 | $0.477762 | $61.02M | -0.37% |
| 2024-07-01 | $0.47974 | $0.48892 | $0.4756 | $0.47956 | $53.63M | +0.24% |
| 2024-06-30 | $0.4735 | $0.48489 | $0.4722 | $0.478391 | $40.17M | +1.10% |
| 2024-06-29 | $0.47515 | $0.4755 | $0.47027 | $0.473171 | $22.80M | -0.00% |
| 2024-06-28 | $0.47524 | $0.4811 | $0.46937 | $0.473181 | $47.76M | -0.50% |
| 2024-06-27 | $0.47226 | $0.48098 | $0.4716 | $0.475543 | $55.10M | +0.97% |
| 2024-06-26 | $0.4699 | $0.4771 | $0.4654 | $0.47098 | $55.78M | -0.36% |
| 2024-06-25 | $0.47708 | $0.4794 | $0.46867 | $0.472694 | $55.50M | -0.60% |
| 2024-06-24 | $0.4794 | $0.4824 | $0.4619 | $0.475543 | $78.22M | +0.03% |
| 2024-06-23 | $0.48279 | $0.48306 | $0.46404 | $0.475388 | $53.06M | -1.85% |
| 2024-06-22 | $0.48609 | $0.4891 | $0.4812 | $0.484334 | $26.09M | -0.65% |
| 2024-06-21 | $0.4887 | $0.4930 | $0.4797 | $0.487494 | $48.95M | +0.08% |
| 2024-06-20 | $0.4922 | $0.4959 | $0.48283 | $0.487082 | $70.53M | -1.13% |
| 2024-06-19 | $0.49233 | $0.50224 | $0.49128 | $0.492638 | $68.44M | +0.21% |
| 2024-06-18 | $0.5047 | $0.5096 | $0.4703 | $0.491606 | $100.82M | -2.60% |
| 2024-06-17 | $0.4891 | $0.5210 | $0.4839 | $0.504743 | $50.90M | +3.19% |
| 2024-06-16 | $0.4908 | $0.49962 | $0.48774 | $0.489126 | $12.71M | -0.35% |
| 2024-06-15 | $0.48466 | $0.50516 | $0.4837 | $0.49086 | $53.02M | +2.31% |
| 2024-06-14 | $0.47438 | $0.48514 | $0.4600 | $0.479782 | $63.06M | +0.88% |
| 2024-06-13 | $0.48057 | $0.4848 | $0.47275 | $0.47561 | $58.74M | -2.10% |
| 2024-06-12 | $0.49638 | $0.49762 | $0.4795 | $0.485823 | $85.58M | +1.15% |
| 2024-06-11 | $0.4968 | $0.4970 | $0.47145 | $0.48028 | $51.77M | -3.32% |
| 2024-06-10 | $0.4987 | $0.5060 | $0.49331 | $0.496796 | $20.28M | -1.07% |
| 2024-06-09 | $0.4952 | $0.50576 | $0.4932 | $0.502188 | $33.80M | +1.65% |
| 2024-06-08 | $0.49329 | $0.49724 | $0.48987 | $0.494058 | $34.17M | -0.36% |
| 2024-06-07 | $0.5239 | $0.5241 | $0.45258 | $0.495831 | $122.84M | -5.14% |
| 2024-06-06 | $0.52587 | $0.5280 | $0.5164 | $0.522677 | $61.90M | -0.64% |
| 2024-06-05 | $0.5260 | $0.5319 | $0.5239 | $0.526051 | $57.63M | -0.28% |
| 2024-06-04 | $0.52959 | $0.53257 | $0.5242 | $0.527527 | $63.71M | +0.50% |
| 2024-06-03 | $0.5217 | $0.52963 | $0.5172 | $0.52488 | $71.66M | +1.25% |
| 2024-06-02 | $0.5177 | $0.52299 | $0.5082 | $0.518388 | $46.30M | +0.07% |
| 2024-06-01 | $0.52019 | $0.5210 | $0.5130 | $0.51801 | $33.42M | -0.17% |
| 2024-05-31 | $0.5176 | $0.5222 | $0.5120 | $0.518891 | $45.24M | +0.17% |
| 2024-05-30 | $0.52463 | $0.5262 | $0.5160 | $0.517985 | $60.22M | -1.19% |
| 2024-05-29 | $0.52816 | $0.5291 | $0.51296 | $0.524227 | $61.18M | -0.77% |
| 2024-05-28 | $0.53015 | $0.5333 | $0.5213 | $0.528279 | $62.55M | -0.63% |
| 2024-05-27 | $0.5392 | $0.5409 | $0.52128 | $0.531648 | $59.51M | -0.69% |
| 2024-05-26 | $0.53126 | $0.5410 | $0.52376 | $0.535346 | $41.99M | +0.01% |
| 2024-05-25 | $0.53962 | $0.5426 | $0.52969 | $0.535287 | $32.63M | -0.49% |
| 2024-05-24 | $0.53262 | $0.54279 | $0.5299 | $0.537909 | $50.96M | +1.36% |
| 2024-05-23 | $0.5291 | $0.5375 | $0.50294 | $0.530694 | $116.54M | +0.48% |
| 2024-05-22 | $0.5357 | $0.54884 | $0.5123 | $0.528183 | $92.29M | -1.52% |
| 2024-05-21 | $0.54248 | $0.5468 | $0.52661 | $0.536334 | $78.64M | -0.80% |
| 2024-05-20 | $0.51669 | $0.55706 | $0.5162 | $0.540638 | $96.74M | +5.16% |
| 2024-05-19 | $0.51274 | $0.5181 | $0.5065 | $0.514089 | $47.70M | -0.43% |
| 2024-05-18 | $0.5221 | $0.5236 | $0.5114 | $0.516294 | $30.05M | -1.23% |
| 2024-05-17 | $0.52544 | $0.5291 | $0.5186 | $0.522722 | $42.66M | +0.22% |
| 2024-05-16 | $0.5185 | $0.5269 | $0.51334 | $0.521598 | $60.63M | +0.58% |
| 2024-05-15 | $0.51067 | $0.52255 | $0.5100 | $0.518586 | $67.14M | +2.44% |
| 2024-05-14 | $0.50823 | $0.51201 | $0.4965 | $0.506237 | $55.71M | -0.14% |
| 2024-05-13 | $0.50928 | $0.5131 | $0.49727 | $0.506924 | $72.03M | +0.09% |
| 2024-05-12 | $0.5049 | $0.5107 | $0.48699 | $0.506484 | $51.43M | +0.25% |
| 2024-05-11 | $0.5067 | $0.50867 | $0.5032 | $0.505245 | $25.19M | +0.13% |
| 2024-05-10 | $0.50141 | $0.5079 | $0.4972 | $0.504592 | $47.20M | -3.14% |
| 2024-05-09 | $0.5170 | $0.5237 | $0.5087 | $0.520935 | $18.02M | +0.74% |
| 2024-05-08 | $0.5275 | $0.52931 | $0.50887 | $0.517118 | $70.08M | -1.73% |
| 2024-05-07 | $0.5401 | $0.54258 | $0.51755 | $0.526236 | $73.23M | -2.58% |
| 2024-05-06 | $0.55917 | $0.57007 | $0.5313 | $0.54015 | $123.06M | +2.01% |
| 2024-05-05 | $0.53016 | $0.5333 | $0.5241 | $0.529488 | $6.79M | -0.31% |
| 2024-05-04 | $0.53604 | $0.53619 | $0.5241 | $0.531157 | $38.20M | -0.57% |
| 2024-05-03 | $0.52661 | $0.54082 | $0.5251 | $0.534228 | $60.34M | +2.18% |
| 2024-05-02 | $0.5200 | $0.5275 | $0.5146 | $0.522837 | $69.27M | +0.76% |
| 2024-05-01 | $0.4989 | $0.5224 | $0.49808 | $0.51889 | $107.79M | +3.84% |
| 2024-04-30 | $0.4961 | $0.5047 | $0.47858 | $0.499724 | $92.41M | -2.98% |
| 2024-04-29 | $0.51045 | $0.5175 | $0.49868 | $0.515095 | $22.15M | +0.66% |
| 2024-04-28 | $0.5202 | $0.5220 | $0.4989 | $0.511737 | $51.76M | -1.44% |
| 2024-04-27 | $0.5159 | $0.5253 | $0.5149 | $0.51919 | $35.25M | -0.25% |
| 2024-04-26 | $0.52068 | $0.5299 | $0.50765 | $0.520507 | $56.52M | -0.43% |
| 2024-04-25 | $0.5246 | $0.53599 | $0.5144 | $0.522746 | $77.82M | -0.59% |
| 2024-04-24 | $0.5263 | $0.5380 | $0.51373 | $0.525858 | $106.15M | -3.43% |
| 2024-04-23 | $0.5559 | $0.5576 | $0.5415 | $0.544558 | $30.26M | -1.15% |
| 2024-04-22 | $0.53877 | $0.57141 | $0.53839 | $0.550889 | $112.28M | +3.34% |
| 2024-04-21 | $0.5276 | $0.54359 | $0.5183 | $0.533099 | $72.54M | +0.93% |
| 2024-04-20 | $0.52127 | $0.53663 | $0.5196 | $0.528194 | $65.01M | +5.02% |
| 2024-04-19 | $0.5025 | $0.5108 | $0.46662 | $0.502934 | $52.97M | -0.01% |
| 2024-04-18 | $0.5006 | $0.50565 | $0.46666 | $0.503006 | $110.48M | +1.01% |
| 2024-04-17 | $0.4779 | $0.5062 | $0.47165 | $0.497991 | $112.05M | +0.30% |
| 2024-04-16 | $0.4978 | $0.5020 | $0.4760 | $0.49652 | $44.66M | +0.77% |
| 2024-04-15 | $0.49717 | $0.5022 | $0.47565 | $0.492703 | $151.80M | -1.47% |
| 2024-04-14 | $0.48666 | $0.51882 | $0.4732 | $0.500043 | $178.29M | +3.44% |
| 2024-04-13 | $0.5429 | $0.54362 | $0.41029 | $0.483433 | $294.70M | -11.22% |
| 2024-04-12 | $0.59334 | $0.5974 | $0.5000 | $0.54456 | $205.12M | -9.15% |
| 2024-04-11 | $0.6082 | $0.6158 | $0.5916 | $0.599385 | $85.40M | -2.12% |
| 2024-04-10 | $0.60746 | $0.62149 | $0.6040 | $0.612363 | $101.46M | +0.29% |
| 2024-04-09 | $0.62194 | $0.6276 | $0.59258 | $0.610597 | $125.48M | -1.33% |
| 2024-04-08 | $0.61536 | $0.64267 | $0.6012 | $0.618808 | $152.70M | +4.09% |
| 2024-04-07 | $0.5929 | $0.6024 | $0.5896 | $0.594518 | $19.32M | -0.07% |
| 2024-04-06 | $0.5941 | $0.60266 | $0.5883 | $0.594923 | $44.62M | +0.76% |
| 2024-04-05 | $0.5932 | $0.5939 | $0.5689 | $0.59045 | $68.33M | +0.35% |
| 2024-04-04 | $0.5754 | $0.6141 | $0.5640 | $0.588415 | $131.16M | +2.46% |
| 2024-04-03 | $0.58548 | $0.59282 | $0.5665 | $0.574275 | $46.30M | -1.45% |
| 2024-04-02 | $0.6107 | $0.6171 | $0.57914 | $0.582727 | $144.49M | -4.63% |
| 2024-04-01 | $0.62909 | $0.6335 | $0.5948 | $0.611024 | $51.32M | -2.88% |
| 2024-03-31 | $0.6212 | $0.63002 | $0.6204 | $0.629141 | $16.53M | +0.85% |
| 2024-03-30 | $0.6295 | $0.6353 | $0.6178 | $0.623836 | $64.86M | -0.88% |
| 2024-03-29 | $0.6246 | $0.6450 | $0.6091 | $0.629395 | $97.09M | +0.78% |
| 2024-03-28 | $0.6224 | $0.64529 | $0.6087 | $0.62453 | $129.71M | +1.15% |
| 2024-03-27 | $0.6112 | $0.6249 | $0.60344 | $0.617401 | $123.77M | -2.29% |
| 2024-03-26 | $0.6406 | $0.65296 | $0.6254 | $0.631861 | $41.64M | -0.81% |
| 2024-03-25 | $0.64199 | $0.6627 | $0.62641 | $0.636997 | $153.22M | -0.14% |
| 2024-03-24 | $0.63157 | $0.64591 | $0.6229 | $0.637891 | $97.41M | +2.09% |
| 2024-03-23 | $0.62756 | $0.6340 | $0.6134 | $0.624831 | $77.73M | +0.88% |
| 2024-03-22 | $0.6391 | $0.6446 | $0.6002 | $0.619375 | $102.43M | -3.28% |
| 2024-03-21 | $0.6107 | $0.6545 | $0.5977 | $0.640364 | $55.58M | +4.83% |
| 2024-03-20 | $0.58457 | $0.61862 | $0.5685 | $0.610833 | $58.54M | +4.28% |
| 2024-03-19 | $0.6064 | $0.6114 | $0.56882 | $0.585759 | $180.36M | -9.24% |
| 2024-03-18 | $0.6191 | $0.6685 | $0.5949 | $0.645386 | $53.76M | +5.50% |
| 2024-03-17 | $0.62048 | $0.6280 | $0.59738 | $0.611746 | $108.47M | -0.26% |
| 2024-03-16 | $0.6247 | $0.62555 | $0.58708 | $0.613326 | $137.63M | -2.52% |
| 2024-03-15 | $0.6273 | $0.6477 | $0.6125 | $0.629177 | $159.80M | -5.98% |
| 2024-03-14 | $0.6888 | $0.70744 | $0.6384 | $0.669207 | $53.83M | -1.13% |
| 2024-03-13 | $0.6770 | $0.70736 | $0.66044 | $0.676852 | $162.58M | -0.71% |
| 2024-03-12 | $0.7027 | $0.7035 | $0.65819 | $0.68171 | $221.75M | -4.07% |
| 2024-03-11 | $0.6931 | $0.7439 | $0.6777 | $0.710615 | $395.67M | +16.88% |
| 2024-03-10 | $0.6198 | $0.6277 | $0.59661 | $0.607983 | $24.16M | -0.96% |
| 2024-03-09 | $0.62148 | $0.6279 | $0.6022 | $0.613891 | $94.50M | -1.13% |
| 2024-03-08 | $0.6142 | $0.6323 | $0.6020 | $0.620933 | $131.03M | +0.28% |
| 2024-03-07 | $0.6251 | $0.6389 | $0.6000 | $0.61919 | $132.37M | -0.15% |
| 2024-03-06 | $0.59894 | $0.63027 | $0.5978 | $0.620091 | $133.51M | +4.00% |
| 2024-03-05 | $0.63874 | $0.6421 | $0.5271 | $0.59622 | $278.49M | -7.16% |
| 2024-03-04 | $0.6619 | $0.66825 | $0.6187 | $0.64222 | $215.51M | +2.46% |
| 2024-03-03 | $0.64417 | $0.64434 | $0.58742 | $0.626784 | $33.58M | -2.70% |
| 2024-03-02 | $0.60121 | $0.65037 | $0.59942 | $0.644173 | $44.42M | +7.17% |
| 2024-03-01 | $0.58685 | $0.60337 | $0.58305 | $0.601085 | $27.62M | +2.37% |
| 2024-02-29 | $0.6060 | $0.6260 | $0.5765 | $0.587155 | $178.21M | +2.12% |
| 2024-02-28 | $0.58612 | $0.60588 | $0.5300 | $0.574977 | $60.18M | -2.01% |
| 2024-02-27 | $0.56078 | $0.5972 | $0.5571 | $0.586776 | $155.80M | +5.27% |
| 2024-02-26 | $0.54151 | $0.56985 | $0.54075 | $0.557415 | $97.31M | +2.87% |
| 2024-02-25 | $0.5437 | $0.5472 | $0.52892 | $0.541861 | $48.91M | -0.42% |
| 2024-02-24 | $0.54312 | $0.5485 | $0.5419 | $0.544129 | $40.20M | +0.88% |
| 2024-02-23 | $0.53199 | $0.54646 | $0.52527 | $0.539386 | $54.18M | +0.74% |
| 2024-02-22 | $0.54418 | $0.55171 | $0.5300 | $0.535447 | $67.07M | -1.94% |
| 2024-02-21 | $0.54001 | $0.55038 | $0.5352 | $0.546041 | $79.25M | -2.89% |
| 2024-02-20 | $0.56265 | $0.57503 | $0.5440 | $0.562295 | $30.42M | +0.92% |
| 2024-02-19 | $0.5582 | $0.57489 | $0.5445 | $0.55718 | $100.12M | -0.10% |
| 2024-02-18 | $0.55925 | $0.56414 | $0.5548 | $0.557734 | $53.39M | +0.44% |
| 2024-02-17 | $0.5463 | $0.5600 | $0.5444 | $0.555277 | $41.67M | -1.59% |
| 2024-02-16 | $0.56214 | $0.57914 | $0.55233 | $0.564224 | $21.68M | +0.59% |
| 2024-02-15 | $0.54657 | $0.57908 | $0.5419 | $0.560934 | $111.10M | +3.18% |
| 2024-02-14 | $0.5324 | $0.55876 | $0.5295 | $0.543642 | $92.60M | +2.60% |
| 2024-02-13 | $0.5199 | $0.53814 | $0.5187 | $0.529881 | $73.90M | +1.13% |
| 2024-02-12 | $0.5277 | $0.53793 | $0.5142 | $0.52398 | $71.92M | -0.59% |
| 2024-02-11 | $0.5290 | $0.5299 | $0.51442 | $0.527105 | $55.22M | -0.03% |
| 2024-02-10 | $0.5223 | $0.53587 | $0.5211 | $0.527253 | $45.29M | +0.67% |
| 2024-02-09 | $0.5216 | $0.5281 | $0.51855 | $0.523749 | $53.60M | +0.94% |
| 2024-02-08 | $0.51718 | $0.5265 | $0.5116 | $0.518889 | $62.37M | +0.58% |
| 2024-02-07 | $0.50355 | $0.51938 | $0.5029 | $0.515915 | $69.62M | +2.35% |
| 2024-02-06 | $0.50439 | $0.51103 | $0.49939 | $0.504087 | $56.88M | -0.30% |
| 2024-02-05 | $0.50265 | $0.5141 | $0.49806 | $0.505591 | $84.61M | +0.53% |
| 2024-02-04 | $0.51869 | $0.51916 | $0.50048 | $0.502902 | $69.98M | -2.48% |
| 2024-02-03 | $0.51053 | $0.5268 | $0.50609 | $0.5157 | $77.58M | +0.20% |
| 2024-02-02 | $0.5057 | $0.514657 | $0.4989 | $0.514657 | $117.49M | +2.01% |
| 2024-02-01 | $0.50327 | $0.51061 | $0.49011 | $0.504495 | $110.37M | +0.55% |
| 2024-01-31 | $0.5106 | $0.5143 | $0.4859 | $0.501744 | $132.64M | -1.54% |
| 2024-01-30 | $0.5259 | $0.5295 | $0.4850 | $0.509585 | $230.62M | -4.02% |
| 2024-01-29 | $0.5241 | $0.5400 | $0.5195 | $0.530909 | $124.26M | +0.97% |
| 2024-01-28 | $0.5301 | $0.5351 | $0.52102 | $0.52579 | $74.93M | -0.78% |
| 2024-01-27 | $0.53224 | $0.5348 | $0.5263 | $0.529933 | $54.40M | -0.24% |
| 2024-01-26 | $0.5139 | $0.5367 | $0.50846 | $0.531234 | $120.57M | +2.71% |
| 2024-01-25 | $0.5181 | $0.51818 | $0.5039 | $0.517212 | $102.02M | +0.76% |
| 2024-01-24 | $0.5182 | $0.5193 | $0.5096 | $0.513304 | $99.01M | -0.79% |
| 2024-01-23 | $0.5274 | $0.53166 | $0.4966 | $0.517387 | $135.45M | -1.89% |
| 2024-01-22 | $0.5464 | $0.5497 | $0.5177 | $0.527372 | $83.69M | -3.48% |
| 2024-01-21 | $0.5537 | $0.5552 | $0.5456 | $0.546412 | $36.42M | -1.15% |
| 2024-01-20 | $0.54431 | $0.5550 | $0.53905 | $0.552778 | $81.95M | +1.25% |
| 2024-01-19 | $0.5519 | $0.5537 | $0.5218 | $0.545955 | $148.00M | +0.06% |
| 2024-01-18 | $0.5685 | $0.5690 | $0.54284 | $0.545639 | $125.12M | -3.51% |
| 2024-01-17 | $0.5757 | $0.5762 | $0.5613 | $0.565509 | $114.17M | -1.22% |
| 2024-01-16 | $0.5757 | $0.5797 | $0.56617 | $0.572514 | $116.64M | -0.55% |
| 2024-01-15 | $0.5763 | $0.58935 | $0.5687 | $0.575702 | $111.60M | +0.41% |
| 2024-01-14 | $0.57478 | $0.5931 | $0.5717 | $0.573324 | $101.28M | -0.45% |
| 2024-01-13 | $0.5699 | $0.57753 | $0.5632 | $0.575935 | $75.52M | +0.72% |
| 2024-01-12 | $0.6018 | $0.60338 | $0.55197 | $0.571793 | $155.56M | -3.97% |
| 2024-01-11 | $0.60081 | $0.6239 | $0.58571 | $0.595446 | $169.79M | -0.91% |
| 2024-01-10 | $0.5706 | $0.62423 | $0.5616 | $0.6009 | $220.48M | +5.61% |
| 2024-01-09 | $0.5597 | $0.5792 | $0.54857 | $0.568989 | $238.81M | +0.01% |
| 2024-01-08 | $0.5522 | $0.5816 | $0.5445 | $0.568956 | $206.68M | +1.65% |
| 2024-01-07 | $0.5673 | $0.58181 | $0.5445 | $0.559719 | $167.00M | -1.39% |
| 2024-01-06 | $0.57113 | $0.5731 | $0.5638 | $0.567603 | $148.98M | -0.99% |
| 2024-01-05 | $0.5634 | $0.5762 | $0.5534 | $0.573279 | $229.74M | -2.29% |
| 2024-01-04 | $0.5823 | $0.5938 | $0.5696 | $0.586742 | $90.96M | +0.50% |
| 2024-01-03 | $0.62444 | $0.63922 | $0.5029 | $0.583852 | $231.80M | -6.50% |
| 2024-01-02 | $0.6295 | $0.6400 | $0.6215 | $0.624432 | $90.31M | -0.53% |
| 2024-01-01 | $0.61572 | $0.6309 | $0.60839 | $0.627754 | $87.38M | +1.62% |
Frequently asked questions
What was the XRP price on January 1, 2024?
XRP opened 2024-01-01 at $0.61572 and closed that day at $0.627754.
What was the highest price of XRP in 2024?
The highest was $2.9059 on 2024-12-03; the lowest was $0.3820 on 2024-07-05.
How much did XRP change in 2024?
XRP moved +238.35% in 2024, from $0.61572 to $2.0833.
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.