XRP (XRP) Price History 2019

In 2019, XRP opened at $0.3486 and closed the year at $0.1930, a change of −44.66%. The highest price was $0.5100 and the lowest $0.1750.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2019	$0.1933	$0.1942	$0.1899	$0.1930	0.17%	$7,799,070	—
Dec 30, 2019	$0.1965	$0.1979	$0.1921	$0.1933	1.65%	$8,159,012	—
Dec 29, 2019	$0.1932	$0.1985	$0.1908	$0.1965	1.72%	$9,561,940	—
Dec 28, 2019	$0.1900	$0.1947	$0.1897	$0.1932	1.67%	$7,086,062	—
Dec 27, 2019	$0.1892	$0.1902	$0.1848	$0.1900	0.42%	$6,588,602	—
Dec 26, 2019	$0.1886	$0.1941	$0.1872	$0.1892	0.31%	$8,857,810	—
Dec 25, 2019	$0.1907	$0.1914	$0.1863	$0.1885	1.14%	$7,478,003	—
Dec 24, 2019	$0.1896	$0.1941	$0.1875	$0.1908	0.63%	$12,636,777	—
Dec 23, 2019	$0.1965	$0.1997	$0.1881	$0.1895	3.55%	$18,435,269	—
Dec 22, 2019	$0.1913	$0.1967	$0.1905	$0.1965	2.69%	$10,331,461	—
Dec 21, 2019	$0.1951	$0.1962	$0.1899	$0.1914	1.87%	$11,107,942	—
Dec 20, 2019	$0.1878	$0.1979	$0.1837	$0.1952	3.95%	$27,304,792	—
Dec 19, 2019	$0.1957	$0.1971	$0.1845	$0.1878	4.05%	$16,898,416	—
Dec 18, 2019	$0.1831	$0.2000	$0.1750	$0.1957	6.90%	$39,019,552	—
Dec 17, 2019	$0.2055	$0.2057	$0.1775	$0.1831	10.89%	$49,983,423	—
Dec 16, 2019	$0.2174	$0.2175	$0.2020	$0.2055	5.45%	$18,111,444	—
Dec 15, 2019	$0.2161	$0.2194	$0.2146	$0.2174	0.60%	$5,695,554	—
Dec 14, 2019	$0.2206	$0.2209	$0.2146	$0.2161	2.04%	$6,831,705	—
Dec 13, 2019	$0.2184	$0.2207	$0.2154	$0.2205	0.99%	$11,344,997	—
Dec 12, 2019	$0.2210	$0.2232	$0.2164	$0.2184	1.20%	$10,844,545	—
Dec 11, 2019	$0.2226	$0.2237	$0.2197	$0.2209	0.73%	$5,820,575	—
Dec 10, 2019	$0.2244	$0.2256	$0.2189	$0.2226	0.80%	$9,920,308	—
Dec 9, 2019	$0.2291	$0.2308	$0.2211	$0.2245	2.04%	$12,075,584	—
Dec 8, 2019	$0.2270	$0.2320	$0.2237	$0.2291	0.91%	$12,372,294	—
Dec 7, 2019	$0.2255	$0.2280	$0.2228	$0.2270	0.64%	$10,596,180	—
Dec 6, 2019	$0.2212	$0.2268	$0.2191	$0.2255	1.94%	$16,179,037	—
Dec 5, 2019	$0.2140	$0.2262	$0.2120	$0.2212	3.36%	$20,382,571	—
Dec 4, 2019	$0.2195	$0.2249	$0.2095	$0.2139	2.55%	$24,000,030	—
Dec 3, 2019	$0.2190	$0.2218	$0.2178	$0.2195	0.21%	$7,614,717	—
Dec 2, 2019	$0.2247	$0.2262	$0.2173	$0.2191	2.48%	$14,526,199	—
Dec 1, 2019	$0.2255	$0.2255	$0.2186	$0.2248	0.32%	$13,691,787	—
Nov 30, 2019	$0.2300	$0.2319	$0.2235	$0.2255	1.94%	$11,052,153	—
Nov 29, 2019	$0.2231	$0.2323	$0.2225	$0.2300	3.07%	$13,672,138	—
Nov 28, 2019	$0.2241	$0.2295	$0.2225	$0.2231	0.42%	$13,310,126	—
Nov 27, 2019	$0.2205	$0.2295	$0.2126	$0.2240	1.57%	$26,524,670	—
Nov 26, 2019	$0.2173	$0.2219	$0.2133	$0.2206	1.52%	$19,092,485	—
Nov 25, 2019	$0.2201	$0.2250	$0.2001	$0.2173	1.27%	$48,844,308	—
Nov 24, 2019	$0.2341	$0.2347	$0.2183	$0.2199	6.07%	$21,702,595	—
Nov 23, 2019	$0.2300	$0.2354	$0.2253	$0.2341	1.75%	$20,015,819	—
Nov 22, 2019	$0.2435	$0.2459	$0.2212	$0.2300	5.52%	$41,301,641	—
Nov 21, 2019	$0.2502	$0.2535	$0.2361	$0.2435	2.71%	$27,594,275	—
Nov 20, 2019	$0.2540	$0.2586	$0.2481	$0.2501	1.51%	$19,902,291	—
Nov 19, 2019	$0.2517	$0.2565	$0.2430	$0.2540	0.89%	$21,882,501	—
Nov 18, 2019	$0.2632	$0.2632	$0.2411	$0.2518	4.32%	$25,302,253	—
Nov 17, 2019	$0.2622	$0.2660	$0.2589	$0.2631	0.35%	$13,707,452	—
Nov 16, 2019	$0.2607	$0.2644	$0.2591	$0.2622	0.57%	$13,670,862	—
Nov 15, 2019	$0.2680	$0.2695	$0.2530	$0.2607	2.71%	$29,381,854	—
Nov 14, 2019	$0.2721	$0.2729	$0.2635	$0.2680	1.51%	$19,366,232	—
Nov 13, 2019	$0.2722	$0.2756	$0.2701	$0.2720	0.08%	$14,359,109	—
Nov 12, 2019	$0.2742	$0.2764	$0.2676	$0.2722	0.73%	$21,181,920	—
Nov 11, 2019	$0.2790	$0.2811	$0.2694	$0.2742	1.71%	$19,091,463	—
Nov 10, 2019	$0.2799	$0.2840	$0.2766	$0.2789	0.34%	$20,319,031	—
Nov 9, 2019	$0.2755	$0.2816	$0.2745	$0.2799	1.61%	$17,509,161	—
Nov 8, 2019	$0.2907	$0.2910	$0.2702	$0.2755	5.23%	$46,386,875	—
Nov 7, 2019	$0.3102	$0.3149	$0.2750	$0.2906	6.30%	$69,353,200	—
Nov 6, 2019	$0.3006	$0.3137	$0.2961	$0.3101	3.15%	$32,657,634	—
Nov 5, 2019	$0.2986	$0.3044	$0.2942	$0.3006	0.66%	$32,311,661	—
Nov 4, 2019	$0.2902	$0.2999	$0.2891	$0.2986	2.89%	$25,105,863	—
Nov 3, 2019	$0.2946	$0.2961	$0.2886	$0.2902	1.47%	$20,112,216	—
Nov 2, 2019	$0.2915	$0.2975	$0.2911	$0.2946	1.06%	$21,323,849	—
Nov 1, 2019	$0.2946	$0.2946	$0.2845	$0.2915	1.06%	$24,809,316	—
Oct 31, 2019	$0.2947	$0.2987	$0.2878	$0.2945	0.06%	$29,601,327	—
Oct 30, 2019	$0.3019	$0.3064	$0.2902	$0.2947	2.39%	$35,044,957	—
Oct 29, 2019	$0.2944	$0.3097	$0.2942	$0.3019	2.54%	$43,828,554	—
Oct 28, 2019	$0.2983	$0.3051	$0.2931	$0.2945	1.27%	$40,059,343	—
Oct 27, 2019	$0.2935	$0.3021	$0.2890	$0.2982	1.59%	$53,575,550	—
Oct 26, 2019	$0.2984	$0.3120	$0.2840	$0.2935	1.64%	$80,688,942	—
Oct 25, 2019	$0.2760	$0.3081	$0.2742	$0.2983	8.09%	$58,012,556	—
Oct 24, 2019	$0.2731	$0.2800	$0.2663	$0.2760	1.06%	$27,095,998	—
Oct 23, 2019	$0.2904	$0.2913	$0.2501	$0.2731	5.97%	$51,332,367	—
Oct 22, 2019	$0.2919	$0.3028	$0.2886	$0.2905	0.48%	$30,355,779	—
Oct 21, 2019	$0.2939	$0.2942	$0.2883	$0.2919	0.70%	$20,925,102	—
Oct 20, 2019	$0.2914	$0.2962	$0.2809	$0.2939	0.83%	$32,197,424	—
Oct 19, 2019	$0.2940	$0.2995	$0.2870	$0.2915	0.88%	$30,340,202	—
Oct 18, 2019	$0.3017	$0.3021	$0.2843	$0.2940	2.53%	$38,944,008	—
Oct 17, 2019	$0.2833	$0.3038	$0.2797	$0.3017	6.47%	$43,648,519	—
Oct 16, 2019	$0.2886	$0.2922	$0.2786	$0.2833	1.83%	$31,117,607	—
Oct 15, 2019	$0.2972	$0.2990	$0.2830	$0.2886	2.90%	$43,050,670	—
Oct 14, 2019	$0.2773	$0.2978	$0.2764	$0.2973	7.21%	$43,914,160	—
Oct 13, 2019	$0.2723	$0.2814	$0.2711	$0.2773	1.81%	$19,658,320	—
Oct 12, 2019	$0.2674	$0.2773	$0.2671	$0.2723	1.81%	$15,793,462	—
Oct 11, 2019	$0.2702	$0.2749	$0.2643	$0.2674	1.03%	$19,245,009	—
Oct 10, 2019	$0.2809	$0.2817	$0.2646	$0.2702	3.80%	$22,049,865	—
Oct 9, 2019	$0.2774	$0.2869	$0.2736	$0.2808	1.23%	$29,652,647	—
Oct 8, 2019	$0.2758	$0.2855	$0.2706	$0.2774	0.57%	$33,759,866	—
Oct 7, 2019	$0.2555	$0.2811	$0.2533	$0.2759	7.99%	$57,283,043	—
Oct 6, 2019	$0.2533	$0.2563	$0.2506	$0.2555	0.90%	$16,049,455	—
Oct 5, 2019	$0.2525	$0.2566	$0.2467	$0.2533	0.30%	$20,818,475	—
Oct 4, 2019	$0.2469	$0.2566	$0.2445	$0.2524	2.25%	$22,794,420	—
Oct 3, 2019	$0.2525	$0.2531	$0.2416	$0.2467	2.27%	$17,609,786	—
Oct 2, 2019	$0.2479	$0.2548	$0.2442	$0.2525	1.86%	$24,270,218	—
Oct 1, 2019	$0.2566	$0.2610	$0.2444	$0.2479	3.39%	$31,749,270	—
Sep 30, 2019	$0.2402	$0.2619	$0.2354	$0.2566	6.81%	$39,681,370	—
Sep 29, 2019	$0.2417	$0.2426	$0.2343	$0.2402	0.58%	$10,450,612	—
Sep 28, 2019	$0.2421	$0.2443	$0.2380	$0.2416	0.19%	$10,912,438	—
Sep 27, 2019	$0.2423	$0.2480	$0.2330	$0.2421	0.09%	$21,396,438	—
Sep 26, 2019	$0.2457	$0.2500	$0.2278	$0.2422	1.41%	$30,233,595	—
Sep 25, 2019	$0.2328	$0.2495	$0.2313	$0.2457	5.53%	$40,828,894	—
Sep 24, 2019	$0.2679	$0.2732	$0.2133	$0.2328	13.08%	$74,890,289	—
Sep 23, 2019	$0.2766	$0.2867	$0.2660	$0.2679	3.15%	$42,540,797	—
Sep 22, 2019	$0.2896	$0.2898	$0.2686	$0.2765	4.53%	$32,630,853	—
Sep 21, 2019	$0.2936	$0.2980	$0.2863	$0.2896	1.36%	$33,163,246	—
Sep 20, 2019	$0.3006	$0.3016	$0.2835	$0.2936	2.34%	$46,476,134	—
Sep 19, 2019	$0.3134	$0.3135	$0.2821	$0.3006	4.09%	$82,282,462	—
Sep 18, 2019	$0.2855	$0.3263	$0.2849	$0.3134	9.77%	$93,346,878	—
Sep 17, 2019	$0.2610	$0.2985	$0.2594	$0.2856	9.42%	$61,450,339	—
Sep 16, 2019	$0.2602	$0.2630	$0.2566	$0.2610	0.32%	$11,582,013	—
Sep 15, 2019	$0.2613	$0.2642	$0.2539	$0.2602	0.39%	$13,494,005	—
Sep 14, 2019	$0.2554	$0.2655	$0.2539	$0.2612	2.30%	$18,393,277	—
Sep 13, 2019	$0.2540	$0.2560	$0.2513	$0.2552	0.46%	$12,086,872	—
Sep 12, 2019	$0.2552	$0.2569	$0.2509	$0.2541	0.43%	$14,843,160	—
Sep 11, 2019	$0.2586	$0.2609	$0.2510	$0.2552	1.30%	$14,279,228	—
Sep 10, 2019	$0.2587	$0.2637	$0.2535	$0.2586	0.04%	$15,995,536	—
Sep 9, 2019	$0.2621	$0.2642	$0.2563	$0.2586	1.34%	$15,205,988	—
Sep 8, 2019	$0.2599	$0.2659	$0.2555	$0.2621	0.83%	$17,002,658	—
Sep 7, 2019	$0.2512	$0.2629	$0.2501	$0.2599	3.50%	$13,824,418	—
Sep 6, 2019	$0.2562	$0.2587	$0.2469	$0.2511	1.98%	$16,136,825	—
Sep 5, 2019	$0.2584	$0.2594	$0.2534	$0.2562	0.87%	$11,089,323	—
Sep 4, 2019	$0.2625	$0.2630	$0.2560	$0.2584	1.56%	$12,827,286	—
Sep 3, 2019	$0.2606	$0.2670	$0.2575	$0.2624	0.70%	$14,738,851	—
Sep 2, 2019	$0.2560	$0.2643	$0.2530	$0.2606	1.81%	$15,660,048	—
Sep 1, 2019	$0.2575	$0.2589	$0.2500	$0.2559	0.60%	$8,396,989	—
Aug 31, 2019	$0.2554	$0.2605	$0.2529	$0.2575	0.81%	$9,309,855	—
Aug 30, 2019	$0.2571	$0.2576	$0.2520	$0.2554	0.67%	$11,878,608	—
Aug 29, 2019	$0.2561	$0.2626	$0.2470	$0.2570	0.33%	$18,910,938	—
Aug 28, 2019	$0.2696	$0.2697	$0.2477	$0.2563	4.92%	$14,351,204	—
Aug 27, 2019	$0.2705	$0.2707	$0.2651	$0.2695	0.36%	$9,160,038	—
Aug 26, 2019	$0.2696	$0.2797	$0.2670	$0.2705	0.33%	$16,038,543	—
Aug 25, 2019	$0.2715	$0.2760	$0.2660	$0.2695	0.72%	$12,245,907	—
Aug 24, 2019	$0.2766	$0.2773	$0.2637	$0.2714	1.90%	$11,569,289	—
Aug 23, 2019	$0.2704	$0.2782	$0.2673	$0.2766	2.32%	$12,336,543	—
Aug 22, 2019	$0.2659	$0.2742	$0.2603	$0.2704	1.69%	$15,653,020	—
Aug 21, 2019	$0.2743	$0.2745	$0.2587	$0.2659	3.07%	$16,072,612	—
Aug 20, 2019	$0.2820	$0.2823	$0.2696	$0.2743	2.71%	$13,562,254	—
Aug 19, 2019	$0.2832	$0.2904	$0.2756	$0.2820	0.42%	$19,652,851	—
Aug 18, 2019	$0.2654	$0.2919	$0.2635	$0.2832	6.73%	$24,368,646	—
Aug 17, 2019	$0.2603	$0.2695	$0.2565	$0.2655	1.99%	$14,887,434	—
Aug 16, 2019	$0.2639	$0.2653	$0.2540	$0.2605	1.31%	$17,250,833	—
Aug 15, 2019	$0.2635	$0.2707	$0.2588	$0.2638	0.12%	$19,154,007	—
Aug 14, 2019	$0.2980	$0.2986	$0.2430	$0.2635	11.55%	$38,446,281	—
Aug 13, 2019	$0.3006	$0.3013	$0.2930	$0.2980	0.86%	$9,634,244	—
Aug 12, 2019	$0.3032	$0.3054	$0.2980	$0.3006	0.84%	$7,958,806	—
Aug 11, 2019	$0.2991	$0.3061	$0.2950	$0.3032	1.37%	$10,872,100	—
Aug 10, 2019	$0.2965	$0.3056	$0.2924	$0.2992	0.90%	$17,414,210	—
Aug 9, 2019	$0.3082	$0.3092	$0.2901	$0.2965	3.81%	$17,288,289	—
Aug 8, 2019	$0.3109	$0.3120	$0.3045	$0.3083	0.86%	$17,625,369	—
Aug 7, 2019	$0.3116	$0.3169	$0.3069	$0.3111	0.16%	$18,897,623	—
Aug 6, 2019	$0.3223	$0.3242	$0.3080	$0.3116	3.33%	$23,246,485	—
Aug 5, 2019	$0.3182	$0.3310	$0.3180	$0.3224	1.32%	$27,896,050	—
Aug 4, 2019	$0.3160	$0.3230	$0.3118	$0.3181	0.69%	$16,836,081	—
Aug 3, 2019	$0.3117	$0.3175	$0.3109	$0.3160	1.37%	$12,570,637	—
Aug 2, 2019	$0.3155	$0.3179	$0.3084	$0.3118	1.19%	$13,509,244	—
Aug 1, 2019	$0.3195	$0.3199	$0.3114	$0.3158	1.17%	$14,465,865	—
Jul 31, 2019	$0.3181	$0.3235	$0.3151	$0.3196	0.47%	$15,611,152	—
Jul 30, 2019	$0.3100	$0.3221	$0.3067	$0.3182	2.64%	$16,493,828	—
Jul 29, 2019	$0.3122	$0.3148	$0.3060	$0.3100	0.68%	$12,160,589	—
Jul 28, 2019	$0.3097	$0.3148	$0.3000	$0.3122	0.81%	$13,205,456	—
Jul 27, 2019	$0.3230	$0.3262	$0.3054	$0.3097	4.14%	$20,077,776	—
Jul 26, 2019	$0.3133	$0.3251	$0.3070	$0.3230	3.10%	$17,390,074	—
Jul 25, 2019	$0.3155	$0.3230	$0.3112	$0.3134	0.67%	$17,408,784	—
Jul 24, 2019	$0.3088	$0.3191	$0.3025	$0.3155	2.17%	$21,031,281	—
Jul 23, 2019	$0.3214	$0.3214	$0.3057	$0.3089	3.87%	$19,990,195	—
Jul 22, 2019	$0.3306	$0.3326	$0.3157	$0.3211	2.87%	$20,794,379	—
Jul 21, 2019	$0.3327	$0.3350	$0.3205	$0.3308	0.58%	$20,985,358	—
Jul 20, 2019	$0.3187	$0.3409	$0.3182	$0.3328	4.42%	$27,729,536	—
Jul 19, 2019	$0.3204	$0.3222	$0.3096	$0.3188	0.48%	$21,723,292	—
Jul 18, 2019	$0.3103	$0.3270	$0.3026	$0.3204	3.23%	$41,034,748	—
Jul 17, 2019	$0.2955	$0.3237	$0.2926	$0.3103	5.03%	$49,013,569	—
Jul 16, 2019	$0.3129	$0.3203	$0.2860	$0.2954	5.57%	$49,219,245	—
Jul 15, 2019	$0.3037	$0.3238	$0.2947	$0.3129	3.03%	$49,982,145	—
Jul 14, 2019	$0.3321	$0.3355	$0.2992	$0.3037	8.57%	$41,832,098	—
Jul 13, 2019	$0.3434	$0.3444	$0.3236	$0.3321	3.29%	$28,675,157	—
Jul 12, 2019	$0.3289	$0.3499	$0.3197	$0.3434	4.40%	$42,835,212	—
Jul 11, 2019	$0.3614	$0.3629	$0.3157	$0.3288	9.04%	$55,859,987	—
Jul 10, 2019	$0.3936	$0.3965	$0.3450	$0.3615	8.15%	$51,886,276	—
Jul 9, 2019	$0.4007	$0.4073	$0.3888	$0.3936	1.77%	$33,777,741	—
Jul 8, 2019	$0.3965	$0.4030	$0.3911	$0.4007	1.06%	$27,221,149	—
Jul 7, 2019	$0.3903	$0.4007	$0.3868	$0.3965	1.59%	$25,937,872	—
Jul 6, 2019	$0.3787	$0.4099	$0.3783	$0.3903	3.07%	$37,452,447	—
Jul 5, 2019	$0.3872	$0.3883	$0.3733	$0.3788	2.17%	$27,193,615	—
Jul 4, 2019	$0.4046	$0.4052	$0.3850	$0.3872	4.29%	$28,153,103	—
Jul 3, 2019	$0.3979	$0.4067	$0.3934	$0.4046	1.68%	$31,538,551	—
Jul 2, 2019	$0.4069	$0.4113	$0.3839	$0.3979	2.21%	$41,865,560	—
Jul 1, 2019	$0.3964	$0.4230	$0.3880	$0.4069	2.66%	$54,871,430	—
Jun 30, 2019	$0.4260	$0.4286	$0.3954	$0.3962	6.99%	$48,657,003	—
Jun 29, 2019	$0.4260	$0.4300	$0.4039	$0.4262	0.05%	$53,627,023	—
Jun 28, 2019	$0.4106	$0.4272	$0.4058	$0.4261	3.77%	$57,991,633	—
Jun 27, 2019	$0.4677	$0.4718	$0.3951	$0.4105	12.24%	$128,329,755	—
Jun 26, 2019	$0.4681	$0.4968	$0.4530	$0.4681	0.01%	$136,848,811	—
Jun 25, 2019	$0.4739	$0.4765	$0.4550	$0.4681	1.23%	$73,261,712	—
Jun 24, 2019	$0.4702	$0.4759	$0.4500	$0.4739	0.79%	$53,803,330	—
Jun 23, 2019	$0.4771	$0.4930	$0.4650	$0.4702	1.46%	$77,700,321	—
Jun 22, 2019	$0.4426	$0.5100	$0.4375	$0.4773	7.83%	$163,666,706	—
Jun 21, 2019	$0.4299	$0.4500	$0.4293	$0.4425	2.94%	$50,628,738	—
Jun 20, 2019	$0.4343	$0.4359	$0.4198	$0.4300	0.99%	$39,061,819	—
Jun 19, 2019	$0.4270	$0.4385	$0.4237	$0.4341	1.66%	$41,253,569	—
Jun 18, 2019	$0.4471	$0.4550	$0.4196	$0.4269	4.50%	$108,018,661	—
Jun 17, 2019	$0.4270	$0.4631	$0.4218	$0.4471	4.69%	$135,725,598	—
Jun 16, 2019	$0.4095	$0.4410	$0.4058	$0.4270	4.28%	$75,742,407	—
Jun 15, 2019	$0.4020	$0.4121	$0.4005	$0.4095	1.86%	$58,839,424	—
Jun 14, 2019	$0.3987	$0.4036	$0.3903	$0.4020	0.83%	$28,025,634	—
Jun 13, 2019	$0.4008	$0.4080	$0.3942	$0.3988	0.50%	$30,894,024	—
Jun 12, 2019	$0.3921	$0.4020	$0.3873	$0.4007	2.21%	$31,939,889	—
Jun 11, 2019	$0.3999	$0.4020	$0.3818	$0.3919	1.98%	$29,435,000	—
Jun 10, 2019	$0.3853	$0.4035	$0.3799	$0.3999	3.79%	$43,927,195	—
Jun 9, 2019	$0.4070	$0.4104	$0.3700	$0.3853	5.34%	$45,513,474	—
Jun 8, 2019	$0.4187	$0.4222	$0.4021	$0.4070	2.80%	$31,886,670	—
Jun 7, 2019	$0.4194	$0.4300	$0.4139	$0.4189	0.12%	$51,138,468	—
Jun 6, 2019	$0.4000	$0.4270	$0.3902	$0.4194	4.85%	$76,729,330	—
Jun 5, 2019	$0.3989	$0.4060	$0.3871	$0.4001	0.30%	$51,543,648	—
Jun 4, 2019	$0.4174	$0.4193	$0.3836	$0.3988	4.46%	$89,143,978	—
Jun 3, 2019	$0.4440	$0.4650	$0.4170	$0.4173	6.00%	$104,328,482	—
Jun 2, 2019	$0.4286	$0.4470	$0.4274	$0.4440	3.59%	$44,973,535	—
Jun 1, 2019	$0.4385	$0.4417	$0.4166	$0.4289	2.18%	$49,238,916	—
May 31, 2019	$0.4181	$0.4408	$0.4061	$0.4385	4.88%	$81,751,522	—
May 30, 2019	$0.4429	$0.4735	$0.4010	$0.4179	5.64%	$155,017,971	—
May 29, 2019	$0.4486	$0.4570	$0.4200	$0.4431	1.24%	$90,894,594	—
May 28, 2019	$0.4334	$0.4611	$0.4176	$0.4488	3.55%	$107,876,505	—
May 27, 2019	$0.4036	$0.4465	$0.3990	$0.4333	7.35%	$83,039,408	—
May 26, 2019	$0.3853	$0.4137	$0.3730	$0.4037	4.79%	$37,756,573	—
May 25, 2019	$0.3829	$0.3930	$0.3794	$0.3852	0.61%	$28,713,579	—
May 24, 2019	$0.3799	$0.3938	$0.3698	$0.3829	0.78%	$49,275,421	—
May 23, 2019	$0.3717	$0.3827	$0.3609	$0.3796	2.11%	$45,712,570	—
May 22, 2019	$0.3952	$0.4111	$0.3660	$0.3718	5.90%	$63,767,562	—
May 21, 2019	$0.3963	$0.4074	$0.3853	$0.3952	0.26%	$53,950,488	—
May 20, 2019	$0.4161	$0.4165	$0.3781	$0.3964	4.75%	$73,954,519	—
May 19, 2019	$0.3718	$0.4280	$0.3700	$0.4163	11.98%	$97,668,099	—
May 18, 2019	$0.3886	$0.3960	$0.3634	$0.3718	4.31%	$55,731,994	—
May 17, 2019	$0.4189	$0.4239	$0.3585	$0.3886	7.23%	$133,157,321	—
May 16, 2019	$0.4572	$0.4790	$0.3933	$0.4188	8.41%	$197,563,549	—
May 15, 2019	$0.4090	$0.4670	$0.4074	$0.4573	11.82%	$122,406,944	—
May 14, 2019	$0.3239	$0.4362	$0.3220	$0.4090	26.29%	$233,868,919	—
May 13, 2019	$0.3101	$0.3290	$0.3079	$0.3241	4.50%	$43,588,295	—
May 12, 2019	$0.3170	$0.3299	$0.3023	$0.3102	2.17%	$44,648,223	—
May 11, 2019	$0.2988	$0.3372	$0.2980	$0.3172	6.18%	$60,813,200	—
May 10, 2019	$0.2948	$0.3020	$0.2906	$0.2988	1.38%	$14,747,915	—
May 9, 2019	$0.2996	$0.3020	$0.2920	$0.2949	1.57%	$12,951,572	—
May 8, 2019	$0.2984	$0.3028	$0.2957	$0.2996	0.39%	$10,250,241	—
May 7, 2019	$0.3028	$0.3073	$0.2971	$0.2982	1.54%	$17,309,502	—
May 6, 2019	$0.3004	$0.3075	$0.2948	$0.3028	0.80%	$15,374,912	—
May 5, 2019	$0.3029	$0.3050	$0.2989	$0.3004	0.82%	$9,074,791	—
May 4, 2019	$0.3079	$0.3186	$0.2963	$0.3031	1.58%	$20,447,567	—
May 3, 2019	$0.3021	$0.3105	$0.3003	$0.3078	1.91%	$21,177,889	—
May 2, 2019	$0.3031	$0.3048	$0.3007	$0.3021	0.36%	$10,088,287	—
May 1, 2019	$0.3086	$0.3100	$0.2999	$0.3030	1.79%	$14,743,040	—
Apr 30, 2019	$0.2931	$0.3125	$0.2915	$0.3087	5.31%	$24,312,232	—
Apr 29, 2019	$0.2995	$0.3016	$0.2896	$0.2932	2.09%	$11,919,114	—
Apr 28, 2019	$0.2994	$0.3028	$0.2954	$0.2995	0.01%	$8,317,450	—
Apr 27, 2019	$0.3034	$0.3050	$0.2975	$0.2993	1.36%	$9,887,345	—
Apr 26, 2019	$0.2916	$0.3049	$0.2884	$0.3035	4.07%	$21,424,108	—
Apr 25, 2019	$0.2997	$0.3058	$0.2846	$0.2916	2.70%	$26,604,586	—
Apr 24, 2019	$0.3180	$0.3199	$0.2888	$0.2996	5.78%	$35,150,214	—
Apr 23, 2019	$0.3223	$0.3265	$0.3168	$0.3181	1.32%	$17,746,937	—
Apr 22, 2019	$0.3197	$0.3306	$0.3162	$0.3225	0.88%	$21,587,169	—
Apr 21, 2019	$0.3267	$0.3282	$0.3136	$0.3196	2.17%	$18,142,347	—
Apr 20, 2019	$0.3301	$0.3324	$0.3210	$0.3267	1.03%	$16,621,332	—
Apr 19, 2019	$0.3353	$0.3354	$0.3261	$0.3300	1.57%	$18,667,105	—
Apr 18, 2019	$0.3344	$0.3467	$0.3312	$0.3353	0.29%	$30,166,553	—
Apr 17, 2019	$0.3240	$0.3410	$0.3190	$0.3344	3.20%	$34,394,030	—
Apr 16, 2019	$0.3189	$0.3250	$0.3154	$0.3238	1.54%	$13,974,983	—
Apr 15, 2019	$0.3276	$0.3318	$0.3131	$0.3191	2.61%	$19,512,733	—
Apr 14, 2019	$0.3246	$0.3300	$0.3212	$0.3276	0.93%	$11,897,727	—
Apr 13, 2019	$0.3231	$0.3359	$0.3194	$0.3246	0.45%	$21,933,336	—
Apr 12, 2019	$0.3271	$0.3282	$0.3139	$0.3233	1.18%	$23,275,541	—
Apr 11, 2019	$0.3535	$0.3538	$0.3191	$0.3271	7.48%	$46,956,928	—
Apr 10, 2019	$0.3473	$0.3578	$0.3461	$0.3535	1.78%	$26,594,314	—
Apr 9, 2019	$0.3556	$0.3557	$0.3439	$0.3473	2.32%	$23,969,116	—
Apr 8, 2019	$0.3615	$0.3701	$0.3437	$0.3557	1.61%	$45,648,809	—
Apr 7, 2019	$0.3527	$0.3670	$0.3504	$0.3612	2.42%	$39,597,410	—
Apr 6, 2019	$0.3612	$0.3622	$0.3461	$0.3526	2.36%	$45,233,282	—
Apr 5, 2019	$0.3300	$0.3800	$0.3299	$0.3613	9.50%	$100,621,893	—
Apr 4, 2019	$0.3402	$0.3467	$0.3250	$0.3300	3.02%	$47,714,821	—
Apr 3, 2019	$0.3505	$0.3705	$0.3235	$0.3402	2.93%	$113,046,170	—
Apr 2, 2019	$0.3125	$0.3557	$0.3115	$0.3505	12.16%	$84,753,415	—
Apr 1, 2019	$0.3089	$0.3146	$0.3074	$0.3125	1.16%	$13,587,511	—
Mar 31, 2019	$0.3109	$0.3117	$0.3072	$0.3089	0.65%	$9,842,097	—
Mar 30, 2019	$0.3078	$0.3183	$0.3069	$0.3111	1.08%	$20,896,400	—
Mar 29, 2019	$0.3060	$0.3104	$0.3048	$0.3077	0.56%	$16,151,708	—
Mar 28, 2019	$0.3099	$0.3101	$0.3042	$0.3060	1.23%	$10,226,441	—
Mar 27, 2019	$0.3030	$0.3110	$0.3006	$0.3101	2.35%	$16,995,861	—
Mar 26, 2019	$0.3030	$0.3038	$0.2940	$0.3030	0.02%	$13,503,616	—
Mar 25, 2019	$0.3079	$0.3080	$0.3000	$0.3031	1.57%	$14,470,205	—
Mar 24, 2019	$0.3117	$0.3119	$0.3047	$0.3079	1.24%	$10,758,082	—
Mar 23, 2019	$0.3104	$0.3126	$0.3088	$0.3118	0.45%	$11,050,755	—
Mar 22, 2019	$0.3097	$0.3126	$0.3064	$0.3104	0.25%	$12,708,277	—
Mar 21, 2019	$0.3178	$0.3192	$0.2900	$0.3097	2.56%	$21,207,636	—
Mar 20, 2019	$0.3158	$0.3228	$0.3115	$0.3178	0.63%	$19,305,865	—
Mar 19, 2019	$0.3145	$0.3166	$0.3125	$0.3159	0.45%	$11,923,967	—
Mar 18, 2019	$0.3155	$0.3200	$0.3114	$0.3145	0.30%	$14,758,458	—
Mar 17, 2019	$0.3187	$0.3189	$0.3140	$0.3154	1.02%	$10,588,465	—
Mar 16, 2019	$0.3149	$0.3230	$0.3147	$0.3187	1.22%	$18,942,070	—
Mar 15, 2019	$0.3113	$0.3168	$0.3107	$0.3147	1.10%	$12,556,121	—
Mar 14, 2019	$0.3135	$0.3165	$0.3059	$0.3113	0.68%	$16,915,001	—
Mar 13, 2019	$0.3103	$0.3256	$0.3073	$0.3133	0.97%	$24,765,674	—
Mar 12, 2019	$0.3099	$0.3120	$0.3077	$0.3103	0.13%	$10,562,744	—
Mar 11, 2019	$0.3128	$0.3150	$0.3066	$0.3099	0.92%	$16,045,275	—
Mar 10, 2019	$0.3140	$0.3171	$0.3091	$0.3129	0.34%	$13,461,276	—
Mar 9, 2019	$0.3078	$0.3190	$0.3068	$0.3139	1.98%	$18,838,307	—
Mar 8, 2019	$0.3132	$0.3160	$0.3050	$0.3078	1.75%	$16,277,505	—
Mar 7, 2019	$0.3163	$0.3194	$0.3124	$0.3131	1.00%	$16,092,143	—
Mar 6, 2019	$0.3147	$0.3219	$0.3095	$0.3163	0.50%	$21,761,326	—
Mar 5, 2019	$0.3020	$0.3179	$0.3008	$0.3147	4.22%	$20,428,225	—
Mar 4, 2019	$0.3112	$0.3122	$0.2973	$0.3021	2.92%	$16,547,698	—
Mar 3, 2019	$0.3139	$0.3154	$0.3080	$0.3111	0.88%	$10,959,710	—
Mar 2, 2019	$0.3157	$0.3182	$0.3099	$0.3138	0.58%	$15,647,042	—
Mar 1, 2019	$0.3139	$0.3235	$0.3115	$0.3156	0.57%	$26,450,566	—
Feb 28, 2019	$0.3105	$0.3177	$0.3060	$0.3139	1.08%	$25,649,683	—
Feb 27, 2019	$0.3166	$0.3187	$0.3008	$0.3107	1.88%	$26,836,387	—
Feb 26, 2019	$0.3274	$0.3350	$0.3133	$0.3166	3.30%	$50,296,752	—
Feb 25, 2019	$0.2976	$0.3398	$0.2967	$0.3273	9.99%	$63,766,206	—
Feb 24, 2019	$0.3320	$0.3435	$0.2937	$0.2976	10.37%	$53,774,946	—
Feb 23, 2019	$0.3210	$0.3340	$0.3175	$0.3320	3.42%	$21,374,994	—
Feb 22, 2019	$0.3206	$0.3233	$0.3135	$0.3211	0.13%	$15,075,900	—
Feb 21, 2019	$0.3314	$0.3330	$0.3169	$0.3207	3.23%	$24,112,948	—
Feb 20, 2019	$0.3225	$0.3348	$0.3166	$0.3315	2.79%	$33,620,034	—
Feb 19, 2019	$0.3219	$0.3478	$0.3181	$0.3224	0.16%	$65,840,466	—
Feb 18, 2019	$0.3031	$0.3286	$0.3018	$0.3219	6.22%	$54,465,044	—
Feb 17, 2019	$0.3008	$0.3080	$0.2985	$0.3032	0.78%	$15,070,219	—
Feb 16, 2019	$0.3020	$0.3041	$0.2997	$0.3008	0.39%	$9,391,385	—
Feb 15, 2019	$0.3008	$0.3065	$0.2960	$0.3019	0.37%	$10,832,503	—
Feb 14, 2019	$0.3039	$0.3056	$0.2998	$0.3008	1.01%	$11,729,955	—
Feb 13, 2019	$0.3051	$0.3137	$0.3011	$0.3038	0.42%	$16,721,772	—
Feb 12, 2019	$0.3024	$0.3084	$0.2963	$0.3051	0.90%	$15,358,314	—
Feb 11, 2019	$0.3099	$0.3103	$0.3014	$0.3026	2.36%	$12,728,464	—
Feb 10, 2019	$0.3122	$0.3129	$0.2983	$0.3099	0.74%	$19,934,979	—
Feb 9, 2019	$0.3120	$0.3164	$0.3072	$0.3122	0.06%	$20,290,089	—
Feb 8, 2019	$0.2915	$0.3213	$0.2891	$0.3121	7.06%	$28,641,391	—
Feb 7, 2019	$0.2893	$0.2947	$0.2891	$0.2915	0.73%	$9,626,720	—
Feb 6, 2019	$0.2997	$0.3010	$0.2881	$0.2894	3.44%	$17,718,862	—
Feb 5, 2019	$0.2993	$0.3023	$0.2964	$0.2997	0.13%	$15,853,498	—
Feb 4, 2019	$0.3020	$0.3057	$0.2974	$0.2994	0.88%	$13,325,537	—
Feb 3, 2019	$0.3104	$0.3122	$0.2890	$0.3022	2.65%	$16,968,204	—
Feb 2, 2019	$0.3063	$0.3138	$0.3043	$0.3103	1.31%	$13,640,816	—
Feb 1, 2019	$0.3092	$0.3120	$0.2950	$0.3062	0.96%	$26,700,174	—
Jan 31, 2019	$0.3212	$0.3358	$0.3035	$0.3091	3.76%	$54,812,346	—
Jan 30, 2019	$0.2869	$0.3265	$0.2845	$0.3211	11.90%	$42,202,165	—
Jan 29, 2019	$0.2922	$0.2940	$0.2813	$0.2869	1.81%	$13,311,592	—
Jan 28, 2019	$0.3065	$0.3077	$0.2809	$0.2922	4.67%	$25,369,158	—
Jan 27, 2019	$0.3126	$0.3141	$0.3027	$0.3065	1.96%	$12,492,574	—
Jan 26, 2019	$0.3140	$0.3189	$0.3119	$0.3126	0.45%	$8,782,194	—
Jan 25, 2019	$0.3158	$0.3170	$0.3100	$0.3138	0.63%	$7,528,099	—
Jan 24, 2019	$0.3142	$0.3180	$0.3126	$0.3159	0.54%	$8,561,557	—
Jan 23, 2019	$0.3176	$0.3193	$0.3120	$0.3142	1.09%	$11,800,940	—
Jan 22, 2019	$0.3177	$0.3202	$0.3061	$0.3176	0.01%	$16,317,684	—
Jan 21, 2019	$0.3170	$0.3216	$0.3127	$0.3177	0.22%	$9,416,172	—
Jan 20, 2019	$0.3267	$0.3286	$0.3109	$0.3168	3.04%	$12,957,741	—
Jan 19, 2019	$0.3204	$0.3325	$0.3193	$0.3267	1.96%	$14,172,187	—
Jan 18, 2019	$0.3247	$0.3255	$0.3161	$0.3204	1.33%	$10,280,587	—
Jan 17, 2019	$0.3258	$0.3284	$0.3193	$0.3249	0.28%	$15,050,768	—
Jan 16, 2019	$0.3215	$0.3320	$0.3201	$0.3257	1.29%	$15,670,243	—
Jan 15, 2019	$0.3286	$0.3318	$0.3161	$0.3215	2.16%	$17,587,680	—
Jan 14, 2019	$0.3114	$0.3359	$0.3112	$0.3287	5.56%	$21,107,405	—
Jan 13, 2019	$0.3255	$0.3295	$0.3080	$0.3113	4.37%	$17,845,501	—
Jan 12, 2019	$0.3258	$0.3298	$0.3207	$0.3256	0.07%	$12,579,460	—
Jan 11, 2019	$0.3246	$0.3342	$0.3156	$0.3258	0.36%	$24,412,830	—
Jan 10, 2019	$0.3648	$0.3796	$0.3150	$0.3246	11.01%	$63,015,216	—
Jan 9, 2019	$0.3607	$0.3692	$0.3578	$0.3648	1.13%	$24,400,080	—
Jan 8, 2019	$0.3602	$0.3680	$0.3545	$0.3607	0.16%	$24,413,974	—
Jan 7, 2019	$0.3604	$0.3722	$0.3570	$0.3602	0.06%	$25,665,344	—
Jan 6, 2019	$0.3485	$0.3645	$0.3454	$0.3604	3.42%	$22,444,102	—
Jan 5, 2019	$0.3530	$0.3598	$0.3450	$0.3485	1.28%	$18,885,957	—
Jan 4, 2019	$0.3526	$0.3580	$0.3439	$0.3531	0.15%	$18,261,381	—
Jan 3, 2019	$0.3686	$0.3691	$0.3478	$0.3524	4.40%	$21,962,305	—
Jan 2, 2019	$0.3606	$0.3745	$0.3535	$0.3688	2.29%	$27,033,812	—
Jan 1, 2019	$0.3486	$0.3611	$0.3453	$0.3608	3.49%	$14,481,149	—

About XRP historical data

This page lists daily XRP (XRP) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.