XRP (XRP) Price History 2022

In 2022, XRP opened at $0.8298 and closed the year at $0.3389, a change of −59.16%. The highest price was $0.9300 and the lowest $0.2872.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2022	$0.3450	$0.3453	$0.3384	$0.3389	1.77%	$47,233,960	—
Dec 30, 2022	$0.3421	$0.3461	$0.3337	$0.3451	0.88%	$91,624,065	—
Dec 29, 2022	$0.3559	$0.3577	$0.3361	$0.3421	3.88%	$120,106,924	—
Dec 28, 2022	$0.3675	$0.3687	$0.3546	$0.3558	3.18%	$121,246,075	—
Dec 27, 2022	$0.3657	$0.3731	$0.3586	$0.3675	0.49%	$141,396,481	—
Dec 26, 2022	$0.3457	$0.3700	$0.3455	$0.3658	5.81%	$121,074,083	—
Dec 25, 2022	$0.3518	$0.3519	$0.3439	$0.3457	1.73%	$34,843,179	—
Dec 24, 2022	$0.3542	$0.3544	$0.3509	$0.3517	0.71%	$22,136,772	—
Dec 23, 2022	$0.3492	$0.3550	$0.3471	$0.3543	1.46%	$77,773,303	—
Dec 22, 2022	$0.3448	$0.3503	$0.3414	$0.3492	1.28%	$88,031,728	—
Dec 21, 2022	$0.3482	$0.3505	$0.3371	$0.3449	0.95%	$98,626,730	—
Dec 20, 2022	$0.3389	$0.3532	$0.3359	$0.3482	2.74%	$107,517,453	—
Dec 19, 2022	$0.3499	$0.3530	$0.3320	$0.3389	3.14%	$124,752,930	—
Dec 18, 2022	$0.3545	$0.3556	$0.3473	$0.3499	1.30%	$40,560,825	—
Dec 17, 2022	$0.3510	$0.3598	$0.3467	$0.3545	1.00%	$73,591,621	—
Dec 16, 2022	$0.3779	$0.3799	$0.3440	$0.3511	7.09%	$136,784,622	—
Dec 15, 2022	$0.3852	$0.3867	$0.3735	$0.3780	1.87%	$86,076,180	—
Dec 14, 2022	$0.3953	$0.3956	$0.3768	$0.3853	2.53%	$128,096,972	—
Dec 13, 2022	$0.3875	$0.3970	$0.3786	$0.3952	1.99%	$170,665,867	—
Dec 12, 2022	$0.3808	$0.3898	$0.3707	$0.3874	1.73%	$131,257,104	—
Dec 11, 2022	$0.3865	$0.3886	$0.3778	$0.3809	1.45%	$37,091,781	—
Dec 10, 2022	$0.3889	$0.3893	$0.3854	$0.3865	0.62%	$38,539,887	—
Dec 9, 2022	$0.3942	$0.3952	$0.3843	$0.3889	1.34%	$101,327,794	—
Dec 8, 2022	$0.3834	$0.3962	$0.3826	$0.3941	2.79%	$107,330,685	—
Dec 7, 2022	$0.3914	$0.3925	$0.3733	$0.3835	2.02%	$117,648,524	—
Dec 6, 2022	$0.3893	$0.3925	$0.3808	$0.3914	0.54%	$116,660,559	—
Dec 5, 2022	$0.3895	$0.3954	$0.3800	$0.3893	0.05%	$132,061,033	—
Dec 4, 2022	$0.3873	$0.3932	$0.3860	$0.3895	0.57%	$52,399,719	—
Dec 3, 2022	$0.3961	$0.3973	$0.3853	$0.3873	2.22%	$59,974,446	—
Dec 2, 2022	$0.3968	$0.3975	$0.3838	$0.3961	0.18%	$100,555,120	—
Dec 1, 2022	$0.4078	$0.4093	$0.3944	$0.3969	2.67%	$100,381,351	—
Nov 30, 2022	$0.3981	$0.4117	$0.3926	$0.4078	2.44%	$132,883,249	—
Nov 29, 2022	$0.3888	$0.4039	$0.3829	$0.3981	2.39%	$139,342,591	—
Nov 28, 2022	$0.3961	$0.3991	$0.3730	$0.3888	1.84%	$166,423,172	—
Nov 27, 2022	$0.3960	$0.4096	$0.3942	$0.3962	0.05%	$80,197,422	—
Nov 26, 2022	$0.4077	$0.4146	$0.3927	$0.3960	2.87%	$74,555,149	—
Nov 25, 2022	$0.4018	$0.4194	$0.3888	$0.4078	1.49%	$173,684,378	—
Nov 24, 2022	$0.3816	$0.4050	$0.3742	$0.4018	5.29%	$177,033,036	—
Nov 23, 2022	$0.3758	$0.3824	$0.3682	$0.3815	1.52%	$133,209,855	—
Nov 22, 2022	$0.3645	$0.3784	$0.3513	$0.3757	3.07%	$169,687,796	—
Nov 21, 2022	$0.3608	$0.3690	$0.3457	$0.3645	1.03%	$210,059,782	—
Nov 20, 2022	$0.3842	$0.3969	$0.3585	$0.3608	6.09%	$116,439,995	—
Nov 19, 2022	$0.3829	$0.3886	$0.3752	$0.3841	0.31%	$55,292,721	—
Nov 18, 2022	$0.3819	$0.3878	$0.3733	$0.3829	0.26%	$111,602,520	—
Nov 17, 2022	$0.3751	$0.3873	$0.3691	$0.3819	1.81%	$156,120,060	—
Nov 16, 2022	$0.3887	$0.3915	$0.3614	$0.3752	3.47%	$136,953,796	—
Nov 15, 2022	$0.3775	$0.3977	$0.3668	$0.3888	2.99%	$207,028,793	—
Nov 14, 2022	$0.3409	$0.3796	$0.3210	$0.3776	10.77%	$241,833,210	—
Nov 13, 2022	$0.3635	$0.3694	$0.3325	$0.3408	6.24%	$116,988,963	—
Nov 12, 2022	$0.3843	$0.3846	$0.3592	$0.3636	5.39%	$93,930,663	—
Nov 11, 2022	$0.3942	$0.3991	$0.3661	$0.3843	2.51%	$182,755,584	—
Nov 10, 2022	$0.3332	$0.4030	$0.3301	$0.3942	18.31%	$301,512,853	—
Nov 9, 2022	$0.4059	$0.4110	$0.3160	$0.3331	17.94%	$334,989,216	—
Nov 8, 2022	$0.4647	$0.4669	$0.3355	$0.4059	12.65%	$413,070,513	—
Nov 7, 2022	$0.4708	$0.4800	$0.4585	$0.4648	1.27%	$153,239,698	—
Nov 6, 2022	$0.4930	$0.4947	$0.4680	$0.4709	4.48%	$79,239,164	—
Nov 5, 2022	$0.5063	$0.5100	$0.4890	$0.4930	2.63%	$99,431,886	—
Nov 4, 2022	$0.4548	$0.5078	$0.4532	$0.5064	11.35%	$274,689,741	—
Nov 3, 2022	$0.4498	$0.4598	$0.4487	$0.4548	1.11%	$100,942,726	—
Nov 2, 2022	$0.4635	$0.4659	$0.4451	$0.4497	2.98%	$139,704,185	—
Nov 1, 2022	$0.4640	$0.4670	$0.4543	$0.4636	0.09%	$125,642,112	—
Oct 31, 2022	$0.4582	$0.4674	$0.4476	$0.4641	1.29%	$133,261,256	—
Oct 30, 2022	$0.4702	$0.4735	$0.4537	$0.4582	2.55%	$84,820,358	—
Oct 29, 2022	$0.4743	$0.4837	$0.4657	$0.4701	0.89%	$134,590,024	—
Oct 28, 2022	$0.4615	$0.4755	$0.4564	$0.4744	2.80%	$120,199,098	—
Oct 27, 2022	$0.4689	$0.4824	$0.4584	$0.4615	1.58%	$181,953,642	—
Oct 26, 2022	$0.4606	$0.4715	$0.4562	$0.4689	1.80%	$143,488,386	—
Oct 25, 2022	$0.4530	$0.4728	$0.4434	$0.4605	1.66%	$160,081,458	—
Oct 24, 2022	$0.4688	$0.4730	$0.4478	$0.4529	3.39%	$123,072,923	—
Oct 23, 2022	$0.4653	$0.4726	$0.4518	$0.4688	0.75%	$93,094,955	—
Oct 22, 2022	$0.4613	$0.4708	$0.4561	$0.4653	0.87%	$78,201,141	—
Oct 21, 2022	$0.4465	$0.4617	$0.4336	$0.4614	3.34%	$161,784,866	—
Oct 20, 2022	$0.4504	$0.4646	$0.4224	$0.4465	0.87%	$178,394,403	—
Oct 19, 2022	$0.4657	$0.4667	$0.4471	$0.4504	3.29%	$151,199,222	—
Oct 18, 2022	$0.4804	$0.4843	$0.4571	$0.4658	3.04%	$136,197,440	—
Oct 17, 2022	$0.4765	$0.4825	$0.4627	$0.4804	0.82%	$126,134,722	—
Oct 16, 2022	$0.4818	$0.4876	$0.4680	$0.4766	1.08%	$105,829,603	—
Oct 15, 2022	$0.4882	$0.4900	$0.4774	$0.4818	1.31%	$75,131,086	—
Oct 14, 2022	$0.4791	$0.5125	$0.4782	$0.4883	1.92%	$227,388,022	—
Oct 13, 2022	$0.4881	$0.4898	$0.4401	$0.4791	1.84%	$280,980,866	—
Oct 12, 2022	$0.4860	$0.4960	$0.4820	$0.4881	0.43%	$119,808,284	—
Oct 11, 2022	$0.4939	$0.5025	$0.4768	$0.4861	1.58%	$218,448,309	—
Oct 10, 2022	$0.5325	$0.5380	$0.4927	$0.4939	7.25%	$269,405,147	—
Oct 9, 2022	$0.5171	$0.5490	$0.5060	$0.5325	2.98%	$193,058,849	—
Oct 8, 2022	$0.5177	$0.5292	$0.5111	$0.5170	0.14%	$177,286,871	—
Oct 7, 2022	$0.4934	$0.5339	$0.4800	$0.5177	4.93%	$262,944,157	—
Oct 6, 2022	$0.4888	$0.5063	$0.4883	$0.4934	0.94%	$204,870,809	—
Oct 5, 2022	$0.4795	$0.5020	$0.4716	$0.4887	1.92%	$283,275,014	—
Oct 4, 2022	$0.4622	$0.4858	$0.4515	$0.4795	3.74%	$248,921,031	—
Oct 3, 2022	$0.4485	$0.4694	$0.4372	$0.4621	3.03%	$177,658,039	—
Oct 2, 2022	$0.4753	$0.4785	$0.4430	$0.4485	5.64%	$152,945,188	—
Oct 1, 2022	$0.4799	$0.4865	$0.4667	$0.4754	0.94%	$158,398,723	—
Sep 30, 2022	$0.4876	$0.4992	$0.4667	$0.4799	1.58%	$330,105,163	—
Sep 29, 2022	$0.4491	$0.5109	$0.4266	$0.4877	8.59%	$365,979,763	—
Sep 28, 2022	$0.4458	$0.4558	$0.4168	$0.4489	0.70%	$257,517,247	—
Sep 27, 2022	$0.4682	$0.4882	$0.4350	$0.4457	4.81%	$292,038,621	—
Sep 26, 2022	$0.4916	$0.5020	$0.4576	$0.4683	4.74%	$296,847,522	—
Sep 25, 2022	$0.4879	$0.5215	$0.4757	$0.4917	0.78%	$366,984,733	—
Sep 24, 2022	$0.5069	$0.5195	$0.4717	$0.4878	3.77%	$352,715,614	—
Sep 23, 2022	$0.4861	$0.5590	$0.4564	$0.5069	4.28%	$917,768,865	—
Sep 22, 2022	$0.3936	$0.5000	$0.3933	$0.4862	23.53%	$590,174,750	—
Sep 21, 2022	$0.4139	$0.4340	$0.3800	$0.3936	4.90%	$372,966,189	—
Sep 20, 2022	$0.3847	$0.4242	$0.3704	$0.4140	7.62%	$442,009,185	—
Sep 19, 2022	$0.3578	$0.3932	$0.3401	$0.3848	7.55%	$265,844,872	—
Sep 18, 2022	$0.3762	$0.3981	$0.3556	$0.3576	4.94%	$258,614,760	—
Sep 17, 2022	$0.3552	$0.3810	$0.3464	$0.3762	5.91%	$162,050,301	—
Sep 16, 2022	$0.3261	$0.3581	$0.3216	$0.3552	8.92%	$124,260,289	—
Sep 15, 2022	$0.3415	$0.3429	$0.3241	$0.3261	4.51%	$135,422,916	—
Sep 14, 2022	$0.3326	$0.3442	$0.3312	$0.3415	2.68%	$103,931,940	—
Sep 13, 2022	$0.3598	$0.3603	$0.3308	$0.3326	7.56%	$125,815,020	—
Sep 12, 2022	$0.3551	$0.3602	$0.3478	$0.3598	1.32%	$86,092,132	—
Sep 11, 2022	$0.3574	$0.3604	$0.3485	$0.3552	0.62%	$51,919,620	—
Sep 10, 2022	$0.3568	$0.3622	$0.3514	$0.3573	0.14%	$66,220,221	—
Sep 9, 2022	$0.3396	$0.3597	$0.3394	$0.3568	5.06%	$117,071,574	—
Sep 8, 2022	$0.3369	$0.3434	$0.3282	$0.3396	0.80%	$78,333,844	—
Sep 7, 2022	$0.3212	$0.3386	$0.3120	$0.3369	4.89%	$86,968,476	—
Sep 6, 2022	$0.3329	$0.3431	$0.3154	$0.3212	3.51%	$111,776,655	—
Sep 5, 2022	$0.3318	$0.3338	$0.3225	$0.3329	0.33%	$58,525,356	—
Sep 4, 2022	$0.3296	$0.3328	$0.3275	$0.3317	0.64%	$31,682,221	—
Sep 3, 2022	$0.3315	$0.3350	$0.3265	$0.3297	0.54%	$34,043,843	—
Sep 2, 2022	$0.3332	$0.3355	$0.3253	$0.3314	0.54%	$59,352,103	—
Sep 1, 2022	$0.3276	$0.3334	$0.3215	$0.3331	1.68%	$59,848,812	—
Aug 31, 2022	$0.3268	$0.3339	$0.3230	$0.3277	0.28%	$64,322,459	—
Aug 30, 2022	$0.3337	$0.3359	$0.3200	$0.3267	2.10%	$70,259,689	—
Aug 29, 2022	$0.3223	$0.3342	$0.3186	$0.3337	3.54%	$87,361,744	—
Aug 28, 2022	$0.3346	$0.3373	$0.3213	$0.3224	3.65%	$49,504,782	—
Aug 27, 2022	$0.3393	$0.3447	$0.3283	$0.3346	1.39%	$58,855,370	—
Aug 26, 2022	$0.3491	$0.3712	$0.3325	$0.3393	2.81%	$153,665,419	—
Aug 25, 2022	$0.3456	$0.3522	$0.3435	$0.3491	1.01%	$69,764,352	—
Aug 24, 2022	$0.3473	$0.3525	$0.3389	$0.3456	0.49%	$65,685,898	—
Aug 23, 2022	$0.3440	$0.3480	$0.3326	$0.3472	0.93%	$76,705,168	—
Aug 22, 2022	$0.3448	$0.3453	$0.3313	$0.3440	0.23%	$87,411,175	—
Aug 21, 2022	$0.3368	$0.3485	$0.3355	$0.3449	2.40%	$63,540,311	—
Aug 20, 2022	$0.3345	$0.3428	$0.3321	$0.3368	0.69%	$69,893,445	—
Aug 19, 2022	$0.3703	$0.3707	$0.3309	$0.3344	9.69%	$151,469,808	—
Aug 18, 2022	$0.3796	$0.3815	$0.3691	$0.3704	2.42%	$77,574,097	—
Aug 17, 2022	$0.3770	$0.3923	$0.3680	$0.3795	0.66%	$126,759,099	—
Aug 16, 2022	$0.3750	$0.3784	$0.3666	$0.3770	0.53%	$73,556,612	—
Aug 15, 2022	$0.3756	$0.3852	$0.3658	$0.3751	0.13%	$86,406,259	—
Aug 14, 2022	$0.3779	$0.3922	$0.3738	$0.3757	0.58%	$70,663,794	—
Aug 13, 2022	$0.3797	$0.3876	$0.3763	$0.3780	0.45%	$46,708,312	—
Aug 12, 2022	$0.3801	$0.3806	$0.3699	$0.3796	0.13%	$63,609,314	—
Aug 11, 2022	$0.3814	$0.3860	$0.3770	$0.3802	0.31%	$80,900,073	—
Aug 10, 2022	$0.3672	$0.3815	$0.3583	$0.3814	3.87%	$81,068,105	—
Aug 9, 2022	$0.3787	$0.3801	$0.3606	$0.3672	3.04%	$62,324,529	—
Aug 8, 2022	$0.3723	$0.3847	$0.3710	$0.3787	1.72%	$83,979,591	—
Aug 7, 2022	$0.3715	$0.3772	$0.3682	$0.3722	0.19%	$35,204,727	—
Aug 6, 2022	$0.3764	$0.3780	$0.3703	$0.3715	1.30%	$33,182,899	—
Aug 5, 2022	$0.3710	$0.3785	$0.3673	$0.3764	1.46%	$66,561,027	—
Aug 4, 2022	$0.3695	$0.3750	$0.3643	$0.3710	0.41%	$63,183,203	—
Aug 3, 2022	$0.3714	$0.3775	$0.3631	$0.3695	0.51%	$78,676,859	—
Aug 2, 2022	$0.3791	$0.3946	$0.3667	$0.3714	2.03%	$97,712,462	—
Aug 1, 2022	$0.3791	$0.3860	$0.3710	$0.3791	0.00%	$81,602,011	—
Jul 31, 2022	$0.3880	$0.3989	$0.3782	$0.3792	2.27%	$90,300,223	—
Jul 30, 2022	$0.3679	$0.4099	$0.3629	$0.3879	5.44%	$151,212,669	—
Jul 29, 2022	$0.3738	$0.3799	$0.3596	$0.3679	1.58%	$102,455,415	—
Jul 28, 2022	$0.3594	$0.3792	$0.3489	$0.3739	4.03%	$122,379,885	—
Jul 27, 2022	$0.3373	$0.3597	$0.3304	$0.3594	6.55%	$92,730,684	—
Jul 26, 2022	$0.3362	$0.3385	$0.3252	$0.3372	0.30%	$82,443,391	—
Jul 25, 2022	$0.3585	$0.3602	$0.3350	$0.3362	6.22%	$86,676,259	—
Jul 24, 2022	$0.3592	$0.3667	$0.3558	$0.3586	0.17%	$55,971,081	—
Jul 23, 2022	$0.3578	$0.3628	$0.3498	$0.3592	0.39%	$50,073,528	—
Jul 22, 2022	$0.3668	$0.3716	$0.3541	$0.3578	2.45%	$84,039,196	—
Jul 21, 2022	$0.3635	$0.3685	$0.3485	$0.3669	0.94%	$99,082,318	—
Jul 20, 2022	$0.3728	$0.3817	$0.3572	$0.3635	2.49%	$122,555,674	—
Jul 19, 2022	$0.3652	$0.3767	$0.3515	$0.3729	2.11%	$135,433,770	—
Jul 18, 2022	$0.3434	$0.3701	$0.3429	$0.3653	6.38%	$145,950,885	—
Jul 17, 2022	$0.3504	$0.3614	$0.3413	$0.3433	2.03%	$71,308,820	—
Jul 16, 2022	$0.3341	$0.3565	$0.3313	$0.3505	4.91%	$93,541,231	—
Jul 15, 2022	$0.3338	$0.3490	$0.3273	$0.3342	0.12%	$132,631,267	—
Jul 14, 2022	$0.3236	$0.3340	$0.3122	$0.3338	3.15%	$103,892,845	—
Jul 13, 2022	$0.3117	$0.3260	$0.3020	$0.3237	3.85%	$111,462,871	—
Jul 12, 2022	$0.3152	$0.3182	$0.3078	$0.3116	1.14%	$73,193,935	—
Jul 11, 2022	$0.3256	$0.3292	$0.3108	$0.3152	3.19%	$79,546,363	—
Jul 10, 2022	$0.3448	$0.3449	$0.3197	$0.3255	5.60%	$79,468,929	—
Jul 9, 2022	$0.3403	$0.3477	$0.3392	$0.3448	1.32%	$45,267,170	—
Jul 8, 2022	$0.3423	$0.3590	$0.3359	$0.3402	0.61%	$133,000,862	—
Jul 7, 2022	$0.3324	$0.3456	$0.3269	$0.3422	2.95%	$87,266,153	—
Jul 6, 2022	$0.3252	$0.3340	$0.3200	$0.3324	2.21%	$95,886,316	—
Jul 5, 2022	$0.3287	$0.3310	$0.3128	$0.3252	1.06%	$107,262,278	—
Jul 4, 2022	$0.3216	$0.3300	$0.3146	$0.3287	2.21%	$88,994,115	—
Jul 3, 2022	$0.3157	$0.3258	$0.3085	$0.3215	1.84%	$61,533,546	—
Jul 2, 2022	$0.3142	$0.3181	$0.3089	$0.3156	0.45%	$56,221,451	—
Jul 1, 2022	$0.3320	$0.3363	$0.3100	$0.3139	5.45%	$118,587,657	—
Jun 30, 2022	$0.3296	$0.3333	$0.3056	$0.3321	0.76%	$147,393,645	—
Jun 29, 2022	$0.3375	$0.3417	$0.3201	$0.3296	2.34%	$108,924,493	—
Jun 28, 2022	$0.3537	$0.3557	$0.3353	$0.3375	4.58%	$109,315,246	—
Jun 27, 2022	$0.3591	$0.3671	$0.3480	$0.3537	1.50%	$98,508,601	—
Jun 26, 2022	$0.3677	$0.3751	$0.3576	$0.3592	2.31%	$71,039,962	—
Jun 25, 2022	$0.3672	$0.3741	$0.3542	$0.3676	0.11%	$79,123,640	—
Jun 24, 2022	$0.3357	$0.3871	$0.3348	$0.3672	9.38%	$223,815,202	—
Jun 23, 2022	$0.3223	$0.3371	$0.3213	$0.3358	4.19%	$96,235,893	—
Jun 22, 2022	$0.3294	$0.3297	$0.3190	$0.3223	2.16%	$101,794,452	—
Jun 21, 2022	$0.3226	$0.3374	$0.3187	$0.3294	2.11%	$124,852,731	—
Jun 20, 2022	$0.3262	$0.3289	$0.3135	$0.3227	1.07%	$114,351,279	—
Jun 19, 2022	$0.3074	$0.3330	$0.2981	$0.3264	6.18%	$123,246,579	—
Jun 18, 2022	$0.3210	$0.3263	$0.2872	$0.3075	4.21%	$170,366,180	—
Jun 17, 2022	$0.3132	$0.3397	$0.3105	$0.3210	2.49%	$140,271,382	—
Jun 16, 2022	$0.3436	$0.3475	$0.3073	$0.3132	8.85%	$190,349,170	—
Jun 15, 2022	$0.3215	$0.3469	$0.2980	$0.3436	6.87%	$271,227,096	—
Jun 14, 2022	$0.3117	$0.3267	$0.2936	$0.3214	3.11%	$243,464,785	—
Jun 13, 2022	$0.3433	$0.3507	$0.3012	$0.3118	9.18%	$328,637,316	—
Jun 12, 2022	$0.3598	$0.3654	$0.3394	$0.3433	4.59%	$149,735,662	—
Jun 11, 2022	$0.3815	$0.3887	$0.3557	$0.3599	5.66%	$124,317,448	—
Jun 10, 2022	$0.4002	$0.4118	$0.3762	$0.3815	4.67%	$157,089,537	—
Jun 9, 2022	$0.4007	$0.4041	$0.3965	$0.4002	0.12%	$101,687,547	—
Jun 8, 2022	$0.4076	$0.4104	$0.3947	$0.4006	1.72%	$123,154,505	—
Jun 7, 2022	$0.4027	$0.4175	$0.3846	$0.4076	1.22%	$166,280,541	—
Jun 6, 2022	$0.3954	$0.4099	$0.3940	$0.4026	1.82%	$102,110,040	—
Jun 5, 2022	$0.3925	$0.3995	$0.3895	$0.3953	0.71%	$52,902,645	—
Jun 4, 2022	$0.3903	$0.3944	$0.3846	$0.3925	0.56%	$52,239,259	—
Jun 3, 2022	$0.4054	$0.4105	$0.3839	$0.3904	3.70%	$112,542,326	—
Jun 2, 2022	$0.3981	$0.4072	$0.3907	$0.4055	1.86%	$139,400,566	—
Jun 1, 2022	$0.4217	$0.4266	$0.3887	$0.3980	5.62%	$178,928,612	—
May 31, 2022	$0.4188	$0.4342	$0.4065	$0.4217	0.69%	$176,780,179	—
May 30, 2022	$0.3891	$0.4197	$0.3866	$0.4187	7.61%	$149,384,767	—
May 29, 2022	$0.3863	$0.3908	$0.3794	$0.3891	0.72%	$73,294,560	—
May 28, 2022	$0.3820	$0.3890	$0.3805	$0.3863	1.13%	$89,731,707	—
May 27, 2022	$0.3921	$0.4032	$0.3764	$0.3819	2.60%	$214,888,250	—
May 26, 2022	$0.4061	$0.4109	$0.3753	$0.3920	3.47%	$246,729,970	—
May 25, 2022	$0.4087	$0.4138	$0.3948	$0.4060	0.66%	$167,969,372	—
May 24, 2022	$0.4052	$0.4138	$0.3908	$0.4086	0.84%	$125,344,683	—
May 23, 2022	$0.4217	$0.4287	$0.4002	$0.4052	3.91%	$126,188,137	—
May 22, 2022	$0.4144	$0.4255	$0.4101	$0.4218	1.79%	$60,032,698	—
May 21, 2022	$0.4101	$0.4183	$0.4030	$0.4145	1.07%	$59,372,484	—
May 20, 2022	$0.4205	$0.4407	$0.4016	$0.4101	2.47%	$150,932,152	—
May 19, 2022	$0.4056	$0.4242	$0.3908	$0.4205	3.67%	$116,869,174	—
May 18, 2022	$0.4380	$0.4428	$0.4037	$0.4056	7.40%	$155,713,299	—
May 17, 2022	$0.4231	$0.4403	$0.4170	$0.4380	3.52%	$162,168,649	—
May 16, 2022	$0.4481	$0.4481	$0.4087	$0.4231	5.58%	$183,880,285	—
May 15, 2022	$0.4262	$0.4500	$0.4149	$0.4481	5.14%	$114,744,355	—
May 14, 2022	$0.4229	$0.4410	$0.3955	$0.4262	0.78%	$185,744,368	—
May 13, 2022	$0.3856	$0.4659	$0.3813	$0.4228	9.65%	$301,967,794	—
May 12, 2022	$0.4172	$0.4296	$0.3361	$0.3856	7.57%	$594,186,114	—
May 11, 2022	$0.5130	$0.5253	$0.3646	$0.4172	18.67%	$731,722,915	—
May 10, 2022	$0.4872	$0.5371	$0.4722	$0.5130	5.30%	$459,950,527	—
May 9, 2022	$0.5663	$0.5789	$0.4700	$0.4873	13.95%	$440,258,885	—
May 8, 2022	$0.5808	$0.5833	$0.5572	$0.5662	2.51%	$191,966,430	—
May 7, 2022	$0.6022	$0.6044	$0.5692	$0.5808	3.55%	$144,029,120	—
May 6, 2022	$0.5981	$0.6164	$0.5875	$0.6022	0.69%	$218,917,268	—
May 5, 2022	$0.6460	$0.6572	$0.5801	$0.5981	7.41%	$275,475,128	—
May 4, 2022	$0.6047	$0.6500	$0.6039	$0.6459	6.81%	$214,781,740	—
May 3, 2022	$0.6143	$0.6280	$0.5961	$0.6047	1.56%	$174,187,577	—
May 2, 2022	$0.6070	$0.6312	$0.5984	$0.6143	1.20%	$204,458,053	—
May 1, 2022	$0.5845	$0.6125	$0.5760	$0.6070	3.85%	$166,027,183	—
Apr 30, 2022	$0.6115	$0.6288	$0.5663	$0.5845	4.42%	$214,938,074	—
Apr 29, 2022	$0.6428	$0.6464	$0.5992	$0.6116	4.85%	$200,206,773	—
Apr 28, 2022	$0.6522	$0.6577	$0.6333	$0.6428	1.44%	$156,497,699	—
Apr 27, 2022	$0.6420	$0.6630	$0.6361	$0.6522	1.59%	$180,637,617	—
Apr 26, 2022	$0.6931	$0.7065	$0.6276	$0.6420	7.37%	$237,444,380	—
Apr 25, 2022	$0.6980	$0.6998	$0.6451	$0.6931	0.70%	$267,285,980	—
Apr 24, 2022	$0.7057	$0.7119	$0.6944	$0.6981	1.08%	$102,084,223	—
Apr 23, 2022	$0.7178	$0.7267	$0.7023	$0.7057	1.69%	$116,203,899	—
Apr 22, 2022	$0.7328	$0.7387	$0.7142	$0.7179	2.03%	$160,328,205	—
Apr 21, 2022	$0.7517	$0.7686	$0.7180	$0.7328	2.51%	$180,731,787	—
Apr 20, 2022	$0.7749	$0.7753	$0.7420	$0.7517	2.99%	$167,656,196	—
Apr 19, 2022	$0.7698	$0.7860	$0.7588	$0.7749	0.66%	$153,428,708	—
Apr 18, 2022	$0.7519	$0.7699	$0.7266	$0.7699	2.39%	$192,473,960	—
Apr 17, 2022	$0.7808	$0.7861	$0.7477	$0.7519	3.70%	$145,499,726	—
Apr 16, 2022	$0.7859	$0.7999	$0.7658	$0.7808	0.65%	$161,483,054	—
Apr 15, 2022	$0.7262	$0.7975	$0.7261	$0.7858	8.21%	$340,018,971	—
Apr 14, 2022	$0.7232	$0.7413	$0.7083	$0.7262	0.41%	$173,590,844	—
Apr 13, 2022	$0.7151	$0.7252	$0.7017	$0.7232	1.13%	$156,097,770	—
Apr 12, 2022	$0.6949	$0.7340	$0.6924	$0.7152	2.92%	$185,940,902	—
Apr 11, 2022	$0.7543	$0.7558	$0.6802	$0.6948	7.89%	$253,488,705	—
Apr 10, 2022	$0.7623	$0.7731	$0.7524	$0.7543	1.05%	$93,662,860	—
Apr 9, 2022	$0.7550	$0.7668	$0.7531	$0.7622	0.95%	$77,625,116	—
Apr 8, 2022	$0.7870	$0.7944	$0.7463	$0.7549	4.08%	$162,771,257	—
Apr 7, 2022	$0.7594	$0.7911	$0.7523	$0.7871	3.65%	$152,188,904	—
Apr 6, 2022	$0.8164	$0.8184	$0.7555	$0.7595	6.97%	$274,381,876	—
Apr 5, 2022	$0.8261	$0.8366	$0.8145	$0.8164	1.17%	$144,156,926	—
Apr 4, 2022	$0.8432	$0.8440	$0.8041	$0.8260	2.04%	$179,165,135	—
Apr 3, 2022	$0.8240	$0.8519	$0.8143	$0.8432	2.33%	$133,117,453	—
Apr 2, 2022	$0.8277	$0.8499	$0.8185	$0.8240	0.45%	$175,623,270	—
Apr 1, 2022	$0.8149	$0.8343	$0.8070	$0.8277	1.57%	$208,774,878	—
Mar 31, 2022	$0.8613	$0.8737	$0.7794	$0.8148	5.40%	$305,824,264	—
Mar 30, 2022	$0.8576	$0.8718	$0.8455	$0.8613	0.43%	$173,039,225	—
Mar 29, 2022	$0.8640	$0.8857	$0.8389	$0.8577	0.73%	$230,020,280	—
Mar 28, 2022	$0.8579	$0.9300	$0.8528	$0.8641	0.72%	$422,637,754	—
Mar 27, 2022	$0.8326	$0.8582	$0.8275	$0.8580	3.05%	$167,118,140	—
Mar 26, 2022	$0.8239	$0.8349	$0.8206	$0.8327	1.07%	$101,517,228	—
Mar 25, 2022	$0.8428	$0.8459	$0.8185	$0.8239	2.24%	$178,986,691	—
Mar 24, 2022	$0.8376	$0.8500	$0.8272	$0.8428	0.62%	$236,615,080	—
Mar 23, 2022	$0.8366	$0.8460	$0.8171	$0.8376	0.12%	$195,140,356	—
Mar 22, 2022	$0.8372	$0.8653	$0.8273	$0.8366	0.07%	$257,893,274	—
Mar 21, 2022	$0.8057	$0.8549	$0.7875	$0.8373	3.92%	$259,592,940	—
Mar 20, 2022	$0.8195	$0.8220	$0.7950	$0.8057	1.68%	$149,611,236	—
Mar 19, 2022	$0.7964	$0.8268	$0.7915	$0.8194	2.89%	$202,388,188	—
Mar 18, 2022	$0.7936	$0.8007	$0.7762	$0.7965	0.37%	$175,564,924	—
Mar 17, 2022	$0.7919	$0.8020	$0.7830	$0.7935	0.20%	$209,115,112	—
Mar 16, 2022	$0.7658	$0.7945	$0.7569	$0.7919	3.41%	$270,905,161	—
Mar 15, 2022	$0.7747	$0.7768	$0.7413	$0.7657	1.16%	$185,554,830	—
Mar 14, 2022	$0.7602	$0.7779	$0.7450	$0.7748	1.92%	$249,607,535	—
Mar 13, 2022	$0.7857	$0.8057	$0.7508	$0.7602	3.25%	$244,669,480	—
Mar 12, 2022	$0.8028	$0.8490	$0.7783	$0.7857	2.13%	$474,559,890	—
Mar 11, 2022	$0.7361	$0.8140	$0.7250	$0.8029	9.07%	$402,055,677	—
Mar 10, 2022	$0.7659	$0.7797	$0.7215	$0.7361	3.89%	$294,933,673	—
Mar 9, 2022	$0.7208	$0.7750	$0.7199	$0.7658	6.24%	$298,577,936	—
Mar 8, 2022	$0.7196	$0.7313	$0.7135	$0.7207	0.15%	$212,291,890	—
Mar 7, 2022	$0.7252	$0.7544	$0.7033	$0.7197	0.76%	$363,052,084	—
Mar 6, 2022	$0.7539	$0.7589	$0.7211	$0.7251	3.82%	$225,032,013	—
Mar 5, 2022	$0.7127	$0.7693	$0.7049	$0.7540	5.79%	$265,951,379	—
Mar 4, 2022	$0.7514	$0.7550	$0.6942	$0.7127	5.15%	$279,450,791	—
Mar 3, 2022	$0.7688	$0.7897	$0.7336	$0.7515	2.25%	$257,664,905	—
Mar 2, 2022	$0.7840	$0.7848	$0.7562	$0.7687	1.95%	$290,891,663	—
Mar 1, 2022	$0.7809	$0.8039	$0.7574	$0.7839	0.38%	$305,309,247	—
Feb 28, 2022	$0.7216	$0.7938	$0.7075	$0.7809	8.22%	$331,004,685	—
Feb 27, 2022	$0.7508	$0.7677	$0.7032	$0.7215	3.90%	$324,122,751	—
Feb 26, 2022	$0.7698	$0.7955	$0.7403	$0.7508	2.47%	$398,290,216	—
Feb 25, 2022	$0.6962	$0.7807	$0.6826	$0.7699	10.59%	$397,739,663	—
Feb 24, 2022	$0.6967	$0.7226	$0.6215	$0.6963	0.06%	$649,336,702	—
Feb 23, 2022	$0.7209	$0.7441	$0.6924	$0.6967	3.36%	$315,158,239	—
Feb 22, 2022	$0.7018	$0.7266	$0.6686	$0.7209	2.72%	$417,027,237	—
Feb 21, 2022	$0.7769	$0.8020	$0.6953	$0.7018	9.67%	$474,629,851	—
Feb 20, 2022	$0.8215	$0.8234	$0.7643	$0.7769	5.43%	$391,269,443	—
Feb 19, 2022	$0.7841	$0.8547	$0.7696	$0.8215	4.77%	$400,613,754	—
Feb 18, 2022	$0.7689	$0.8055	$0.7560	$0.7840	1.96%	$326,120,878	—
Feb 17, 2022	$0.8367	$0.8448	$0.7535	$0.7690	8.09%	$300,624,314	—
Feb 16, 2022	$0.8514	$0.8532	$0.8086	$0.8366	1.74%	$210,175,364	—
Feb 15, 2022	$0.8012	$0.8599	$0.7961	$0.8515	6.28%	$231,323,680	—
Feb 14, 2022	$0.8057	$0.8127	$0.7791	$0.8012	0.56%	$241,701,354	—
Feb 13, 2022	$0.8223	$0.8476	$0.7920	$0.8057	2.02%	$288,439,677	—
Feb 12, 2022	$0.7590	$0.8532	$0.7465	$0.8223	8.34%	$383,669,503	—
Feb 11, 2022	$0.8253	$0.8339	$0.7500	$0.7591	8.02%	$388,566,707	—
Feb 10, 2022	$0.8699	$0.8975	$0.8210	$0.8253	5.13%	$427,414,739	—
Feb 9, 2022	$0.8763	$0.9168	$0.8413	$0.8697	0.75%	$549,165,656	—
Feb 8, 2022	$0.8314	$0.9142	$0.8034	$0.8763	5.40%	$896,908,628	—
Feb 7, 2022	$0.6825	$0.8390	$0.6712	$0.8314	21.82%	$491,875,685	—
Feb 6, 2022	$0.6656	$0.6880	$0.6589	$0.6825	2.54%	$105,499,041	—
Feb 5, 2022	$0.6557	$0.6869	$0.6500	$0.6656	1.51%	$207,432,933	—
Feb 4, 2022	$0.6101	$0.6589	$0.6044	$0.6555	7.44%	$164,697,317	—
Feb 3, 2022	$0.6006	$0.6116	$0.5886	$0.6102	1.60%	$100,903,909	—
Feb 2, 2022	$0.6284	$0.6314	$0.5955	$0.6006	4.42%	$114,856,318	—
Feb 1, 2022	$0.6174	$0.6308	$0.6107	$0.6284	1.78%	$108,325,641	—
Jan 31, 2022	$0.6012	$0.6242	$0.5803	$0.6174	2.69%	$127,444,698	—
Jan 30, 2022	$0.6175	$0.6232	$0.5973	$0.6013	2.62%	$89,634,416	—
Jan 29, 2022	$0.6112	$0.6255	$0.6083	$0.6174	1.01%	$95,192,596	—
Jan 28, 2022	$0.6089	$0.6140	$0.5916	$0.6111	0.36%	$133,208,704	—
Jan 27, 2022	$0.6193	$0.6247	$0.5893	$0.6088	1.70%	$176,630,359	—
Jan 26, 2022	$0.6178	$0.6586	$0.6047	$0.6193	0.24%	$293,046,543	—
Jan 25, 2022	$0.6118	$0.6243	$0.5872	$0.6180	1.01%	$192,980,719	—
Jan 24, 2022	$0.6284	$0.6286	$0.5524	$0.6118	2.64%	$300,019,738	—
Jan 23, 2022	$0.5966	$0.6352	$0.5900	$0.6283	5.31%	$202,062,552	—
Jan 22, 2022	$0.6368	$0.6542	$0.5489	$0.5966	6.31%	$460,971,552	—
Jan 21, 2022	$0.7199	$0.7285	$0.6112	$0.6368	11.54%	$410,698,994	—
Jan 20, 2022	$0.7381	$0.7622	$0.7161	$0.7199	2.47%	$153,121,537	—
Jan 19, 2022	$0.7510	$0.7533	$0.7231	$0.7381	1.72%	$140,704,196	—
Jan 18, 2022	$0.7616	$0.7686	$0.7352	$0.7509	1.40%	$141,172,279	—
Jan 17, 2022	$0.7785	$0.7805	$0.7498	$0.7617	2.16%	$138,537,212	—
Jan 16, 2022	$0.7791	$0.7884	$0.7680	$0.7784	0.09%	$97,287,675	—
Jan 15, 2022	$0.7733	$0.7900	$0.7680	$0.7791	0.75%	$107,785,186	—
Jan 14, 2022	$0.7677	$0.8000	$0.7513	$0.7732	0.72%	$170,797,410	—
Jan 13, 2022	$0.7986	$0.8024	$0.7604	$0.7680	3.83%	$178,544,935	—
Jan 12, 2022	$0.7702	$0.8160	$0.7570	$0.7987	3.70%	$231,115,521	—
Jan 11, 2022	$0.7399	$0.7768	$0.7306	$0.7703	4.11%	$190,447,525	—
Jan 10, 2022	$0.7530	$0.7589	$0.6967	$0.7399	1.74%	$228,730,493	—
Jan 9, 2022	$0.7452	$0.7667	$0.7381	$0.7530	1.05%	$113,888,421	—
Jan 8, 2022	$0.7634	$0.7768	$0.7222	$0.7452	2.38%	$190,213,054	—
Jan 7, 2022	$0.7790	$0.7808	$0.7287	$0.7634	2.00%	$281,919,749	—
Jan 6, 2022	$0.7725	$0.7909	$0.7377	$0.7791	0.85%	$234,402,002	—
Jan 5, 2022	$0.8227	$0.8372	$0.7092	$0.7726	6.09%	$294,783,762	—
Jan 4, 2022	$0.8324	$0.8456	$0.7794	$0.8228	1.15%	$177,691,937	—
Jan 3, 2022	$0.8586	$0.8587	$0.8213	$0.8324	3.05%	$149,876,148	—
Jan 2, 2022	$0.8508	$0.8667	$0.8372	$0.8586	0.92%	$110,265,576	—
Jan 1, 2022	$0.8298	$0.8557	$0.8297	$0.8507	2.52%	$115,507,460	—

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.