XRP (XRP) Price History 2023

In 2023, XRP opened at $0.3389 and closed the year at $0.6156, a change of +81.65%. The highest price was $0.9380 and the lowest $0.3000.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2023	$0.6207	$0.6285	$0.6055	$0.6156	0.82%	$99,819,076	—
Dec 30, 2023	$0.6229	$0.6297	$0.6158	$0.6207	0.35%	$104,681,940	—
Dec 29, 2023	$0.6346	$0.6363	$0.6121	$0.6230	1.83%	$217,547,688	—
Dec 28, 2023	$0.6341	$0.6584	$0.6249	$0.6346	0.08%	$299,092,512	—
Dec 27, 2023	$0.6219	$0.6421	$0.6127	$0.6340	1.95%	$228,589,963	—
Dec 26, 2023	$0.6461	$0.6469	$0.6000	$0.6219	3.75%	$266,404,567	—
Dec 25, 2023	$0.6122	$0.6488	$0.6082	$0.6462	5.55%	$317,774,652	—
Dec 24, 2023	$0.6195	$0.6295	$0.6035	$0.6121	1.19%	$188,565,171	—
Dec 23, 2023	$0.6243	$0.6249	$0.6106	$0.6195	0.77%	$105,499,262	—
Dec 22, 2023	$0.6240	$0.6317	$0.6154	$0.6244	0.06%	$240,110,049	—
Dec 21, 2023	$0.6171	$0.6249	$0.6103	$0.6241	1.13%	$181,486,795	—
Dec 20, 2023	$0.6047	$0.6264	$0.6010	$0.6171	2.05%	$233,730,636	—
Dec 19, 2023	$0.6125	$0.6167	$0.5972	$0.6047	1.27%	$188,305,010	—
Dec 18, 2023	$0.6103	$0.6145	$0.5778	$0.6125	0.36%	$285,526,632	—
Dec 17, 2023	$0.6202	$0.6237	$0.6084	$0.6103	1.60%	$108,983,643	—
Dec 16, 2023	$0.6156	$0.6258	$0.6100	$0.6203	0.76%	$99,749,270	—
Dec 15, 2023	$0.6316	$0.6441	$0.6116	$0.6156	2.53%	$224,036,404	—
Dec 14, 2023	$0.6276	$0.6379	$0.6053	$0.6316	0.64%	$213,406,134	—
Dec 13, 2023	$0.6191	$0.6348	$0.5925	$0.6275	1.36%	$234,465,553	—
Dec 12, 2023	$0.6187	$0.6263	$0.6067	$0.6192	0.08%	$231,170,040	—
Dec 11, 2023	$0.6617	$0.6628	$0.6000	$0.6187	6.50%	$374,407,040	—
Dec 10, 2023	$0.6584	$0.6715	$0.6468	$0.6617	0.50%	$165,918,654	—
Dec 9, 2023	$0.6720	$0.7000	$0.6510	$0.6584	2.02%	$355,677,767	—
Dec 8, 2023	$0.6431	$0.6756	$0.6373	$0.6721	4.51%	$325,864,381	—
Dec 7, 2023	$0.6400	$0.6544	$0.6204	$0.6432	0.50%	$290,693,309	—
Dec 6, 2023	$0.6210	$0.6437	$0.6104	$0.6400	3.06%	$312,787,290	—
Dec 5, 2023	$0.6246	$0.6307	$0.6076	$0.6210	0.58%	$227,916,915	—
Dec 4, 2023	$0.6229	$0.6439	$0.5820	$0.6245	0.26%	$306,906,153	—
Dec 3, 2023	$0.6207	$0.6342	$0.6168	$0.6229	0.35%	$150,119,343	—
Dec 2, 2023	$0.6126	$0.6229	$0.6110	$0.6208	1.34%	$88,761,091	—
Dec 1, 2023	$0.6063	$0.6143	$0.6031	$0.6125	1.02%	$151,500,975	—
Nov 30, 2023	$0.6090	$0.6099	$0.5982	$0.6063	0.44%	$140,561,709	—
Nov 29, 2023	$0.6106	$0.6170	$0.6040	$0.6091	0.25%	$143,645,523	—
Nov 28, 2023	$0.6039	$0.6139	$0.5957	$0.6107	1.13%	$173,255,086	—
Nov 27, 2023	$0.6157	$0.6168	$0.5937	$0.6039	1.92%	$187,249,018	—
Nov 26, 2023	$0.6228	$0.6375	$0.6064	$0.6157	1.14%	$165,803,436	—
Nov 25, 2023	$0.6212	$0.6238	$0.6157	$0.6228	0.26%	$75,608,640	—
Nov 24, 2023	$0.6208	$0.6258	$0.6155	$0.6212	0.06%	$188,217,853	—
Nov 23, 2023	$0.6109	$0.6238	$0.6059	$0.6209	1.64%	$187,962,573	—
Nov 22, 2023	$0.5787	$0.6162	$0.5774	$0.6109	5.56%	$206,849,999	—
Nov 21, 2023	$0.6121	$0.6178	$0.5725	$0.5788	5.44%	$282,178,604	—
Nov 20, 2023	$0.6258	$0.6282	$0.6061	$0.6122	2.17%	$184,839,299	—
Nov 19, 2023	$0.6106	$0.6286	$0.6012	$0.6258	2.49%	$147,981,860	—
Nov 18, 2023	$0.6132	$0.6144	$0.5890	$0.6106	0.42%	$116,218,316	—
Nov 17, 2023	$0.6118	$0.6244	$0.5859	$0.6133	0.25%	$224,298,133	—
Nov 16, 2023	$0.6482	$0.6530	$0.6033	$0.6119	5.60%	$278,273,459	—
Nov 15, 2023	$0.6296	$0.6504	$0.6251	$0.6481	2.94%	$215,842,882	—
Nov 14, 2023	$0.6701	$0.6724	$0.5967	$0.6296	6.04%	$385,092,136	—
Nov 13, 2023	$0.6612	$0.7500	$0.6397	$0.6702	1.36%	$508,338,083	—
Nov 12, 2023	$0.6626	$0.6709	$0.6458	$0.6613	0.20%	$143,035,347	—
Nov 11, 2023	$0.6594	$0.6900	$0.6401	$0.6626	0.49%	$253,172,843	—
Nov 10, 2023	$0.6667	$0.6711	$0.6359	$0.6595	1.08%	$305,377,392	—
Nov 9, 2023	$0.6869	$0.7069	$0.6300	$0.6665	2.97%	$526,217,502	—
Nov 8, 2023	$0.6851	$0.6990	$0.6725	$0.6869	0.26%	$236,500,124	—
Nov 7, 2023	$0.7147	$0.7155	$0.6500	$0.6850	4.16%	$422,309,910	—
Nov 6, 2023	$0.6606	$0.7324	$0.6584	$0.7148	8.20%	$492,269,742	—
Nov 5, 2023	$0.6149	$0.6630	$0.6137	$0.6607	7.45%	$267,196,689	—
Nov 4, 2023	$0.6120	$0.6181	$0.6083	$0.6149	0.47%	$87,555,327	—
Nov 3, 2023	$0.6053	$0.6150	$0.5914	$0.6121	1.12%	$198,763,348	—
Nov 2, 2023	$0.6084	$0.6262	$0.5865	$0.6054	0.49%	$266,920,463	—
Nov 1, 2023	$0.5995	$0.6164	$0.5802	$0.6085	1.50%	$281,452,760	—
Oct 31, 2023	$0.5780	$0.6213	$0.5627	$0.5996	3.74%	$368,660,559	—
Oct 30, 2023	$0.5560	$0.5843	$0.5494	$0.5780	3.96%	$248,232,480	—
Oct 29, 2023	$0.5446	$0.5614	$0.5405	$0.5561	2.11%	$88,554,356	—
Oct 28, 2023	$0.5430	$0.5506	$0.5405	$0.5446	0.29%	$60,491,791	—
Oct 27, 2023	$0.5534	$0.5588	$0.5325	$0.5430	1.88%	$171,491,048	—
Oct 26, 2023	$0.5552	$0.5695	$0.5426	$0.5533	0.34%	$220,409,475	—
Oct 25, 2023	$0.5587	$0.5639	$0.5404	$0.5552	0.63%	$204,340,818	—
Oct 24, 2023	$0.5475	$0.5866	$0.5346	$0.5588	2.06%	$445,409,828	—
Oct 23, 2023	$0.5226	$0.5536	$0.5199	$0.5475	4.76%	$278,286,849	—
Oct 22, 2023	$0.5208	$0.5242	$0.5118	$0.5226	0.35%	$85,805,436	—
Oct 21, 2023	$0.5150	$0.5325	$0.5109	$0.5208	1.13%	$93,228,245	—
Oct 20, 2023	$0.5197	$0.5309	$0.5084	$0.5149	0.92%	$213,465,377	—
Oct 19, 2023	$0.4878	$0.5245	$0.4769	$0.5197	6.54%	$221,204,641	—
Oct 18, 2023	$0.4911	$0.4924	$0.4855	$0.4878	0.67%	$99,190,110	—
Oct 17, 2023	$0.4977	$0.4980	$0.4845	$0.4912	1.31%	$131,923,466	—
Oct 16, 2023	$0.4874	$0.5109	$0.4850	$0.4978	2.13%	$200,854,473	—
Oct 15, 2023	$0.4866	$0.4902	$0.4850	$0.4874	0.16%	$49,526,308	—
Oct 14, 2023	$0.4852	$0.4883	$0.4835	$0.4865	0.27%	$45,567,697	—
Oct 13, 2023	$0.4831	$0.4907	$0.4786	$0.4851	0.41%	$124,170,634	—
Oct 12, 2023	$0.4889	$0.4889	$0.4729	$0.4830	1.21%	$124,638,564	—
Oct 11, 2023	$0.4964	$0.4977	$0.4788	$0.4888	1.53%	$117,525,639	—
Oct 10, 2023	$0.5027	$0.5027	$0.4917	$0.4965	1.23%	$113,450,223	—
Oct 9, 2023	$0.5174	$0.5201	$0.4875	$0.5027	2.84%	$162,917,540	—
Oct 8, 2023	$0.5216	$0.5234	$0.5153	$0.5174	0.81%	$43,049,948	—
Oct 7, 2023	$0.5255	$0.5258	$0.5197	$0.5216	0.74%	$32,985,340	—
Oct 6, 2023	$0.5227	$0.5298	$0.5169	$0.5255	0.54%	$114,860,941	—
Oct 5, 2023	$0.5326	$0.5326	$0.5155	$0.5227	1.86%	$122,773,047	—
Oct 4, 2023	$0.5391	$0.5426	$0.5194	$0.5326	1.21%	$224,478,611	—
Oct 3, 2023	$0.5122	$0.5479	$0.5055	$0.5390	5.23%	$206,974,440	—
Oct 2, 2023	$0.5240	$0.5266	$0.5075	$0.5123	2.23%	$165,774,736	—
Oct 1, 2023	$0.5148	$0.5260	$0.5137	$0.5241	1.81%	$87,152,009	—
Sep 30, 2023	$0.5215	$0.5218	$0.5134	$0.5149	1.27%	$74,870,560	—
Sep 29, 2023	$0.5097	$0.5494	$0.5061	$0.5215	2.32%	$318,719,391	—
Sep 28, 2023	$0.4993	$0.5102	$0.4952	$0.5098	2.10%	$124,424,023	—
Sep 27, 2023	$0.5019	$0.5071	$0.4968	$0.4993	0.52%	$119,114,611	—
Sep 26, 2023	$0.5056	$0.5075	$0.4960	$0.5019	0.73%	$136,072,299	—
Sep 25, 2023	$0.5020	$0.5072	$0.4912	$0.5056	0.72%	$151,571,274	—
Sep 24, 2023	$0.5076	$0.5118	$0.4984	$0.5021	1.08%	$57,298,614	—
Sep 23, 2023	$0.5122	$0.5138	$0.5055	$0.5076	0.90%	$51,932,821	—
Sep 22, 2023	$0.5072	$0.5170	$0.5036	$0.5122	0.99%	$119,497,921	—
Sep 21, 2023	$0.5213	$0.5214	$0.5001	$0.5071	2.72%	$141,242,378	—
Sep 20, 2023	$0.5139	$0.5254	$0.5065	$0.5212	1.42%	$149,026,404	—
Sep 19, 2023	$0.5030	$0.5166	$0.5005	$0.5140	2.19%	$150,372,428	—
Sep 18, 2023	$0.4925	$0.5077	$0.4864	$0.5030	2.13%	$148,765,122	—
Sep 17, 2023	$0.4997	$0.5004	$0.4894	$0.4925	1.44%	$70,781,412	—
Sep 16, 2023	$0.5004	$0.5035	$0.4968	$0.4998	0.12%	$66,494,200	—
Sep 15, 2023	$0.4892	$0.5086	$0.4874	$0.5005	2.31%	$151,756,323	—
Sep 14, 2023	$0.4833	$0.4941	$0.4799	$0.4892	1.22%	$112,816,288	—
Sep 13, 2023	$0.4804	$0.4897	$0.4723	$0.4832	0.58%	$131,944,337	—
Sep 12, 2023	$0.4744	$0.4867	$0.4700	$0.4804	1.26%	$170,451,184	—
Sep 11, 2023	$0.4969	$0.4982	$0.4590	$0.4744	4.53%	$231,551,330	—
Sep 10, 2023	$0.5038	$0.5039	$0.4923	$0.4969	1.37%	$72,189,554	—
Sep 9, 2023	$0.5049	$0.5049	$0.5015	$0.5038	0.22%	$34,798,029	—
Sep 8, 2023	$0.5051	$0.5076	$0.4941	$0.5050	0.02%	$112,392,002	—
Sep 7, 2023	$0.5033	$0.5069	$0.4965	$0.5050	0.34%	$105,141,976	—
Sep 6, 2023	$0.5056	$0.5058	$0.4909	$0.5033	0.45%	$127,756,292	—
Sep 5, 2023	$0.5087	$0.5088	$0.4990	$0.5056	0.61%	$131,087,885	—
Sep 4, 2023	$0.5047	$0.5130	$0.4966	$0.5087	0.79%	$148,200,901	—
Sep 3, 2023	$0.4989	$0.5107	$0.4971	$0.5047	1.16%	$74,878,959	—
Sep 2, 2023	$0.4981	$0.5029	$0.4943	$0.4988	0.14%	$86,413,967	—
Sep 1, 2023	$0.5110	$0.5120	$0.4864	$0.4980	2.54%	$196,180,469	—
Aug 31, 2023	$0.5284	$0.5288	$0.4950	$0.5110	3.29%	$185,642,613	—
Aug 30, 2023	$0.5398	$0.5404	$0.5216	$0.5284	2.11%	$148,049,982	—
Aug 29, 2023	$0.5232	$0.5496	$0.5131	$0.5398	3.17%	$243,625,243	—
Aug 28, 2023	$0.5235	$0.5250	$0.5102	$0.5232	0.06%	$138,002,652	—
Aug 27, 2023	$0.5231	$0.5303	$0.5163	$0.5236	0.10%	$69,622,811	—
Aug 26, 2023	$0.5258	$0.5283	$0.5178	$0.5231	0.51%	$57,772,396	—
Aug 25, 2023	$0.5187	$0.5319	$0.5078	$0.5258	1.37%	$168,716,072	—
Aug 24, 2023	$0.5302	$0.5319	$0.5111	$0.5187	2.17%	$131,630,383	—
Aug 23, 2023	$0.5211	$0.5368	$0.5157	$0.5301	1.73%	$150,276,949	—
Aug 22, 2023	$0.5245	$0.5256	$0.5032	$0.5210	0.67%	$217,743,146	—
Aug 21, 2023	$0.5385	$0.5398	$0.5030	$0.5245	2.60%	$276,083,692	—
Aug 20, 2023	$0.5200	$0.5582	$0.5160	$0.5384	3.54%	$243,112,522	—
Aug 19, 2023	$0.5062	$0.5249	$0.5006	$0.5199	2.71%	$153,282,783	—
Aug 18, 2023	$0.5064	$0.5230	$0.4829	$0.5062	0.04%	$364,518,617	—
Aug 17, 2023	$0.5890	$0.5948	$0.4226	$0.5064	14.02%	$457,574,868	—
Aug 16, 2023	$0.6104	$0.6170	$0.5720	$0.5889	3.52%	$346,941,848	—
Aug 15, 2023	$0.6342	$0.6348	$0.5800	$0.6104	3.75%	$238,684,860	—
Aug 14, 2023	$0.6256	$0.6369	$0.6241	$0.6343	1.39%	$163,740,851	—
Aug 13, 2023	$0.6276	$0.6385	$0.6235	$0.6256	0.32%	$86,527,939	—
Aug 12, 2023	$0.6317	$0.6335	$0.6224	$0.6276	0.65%	$54,910,099	—
Aug 11, 2023	$0.6331	$0.6413	$0.6257	$0.6318	0.21%	$142,904,472	—
Aug 10, 2023	$0.6434	$0.6445	$0.6241	$0.6331	1.60%	$186,480,961	—
Aug 9, 2023	$0.6418	$0.6662	$0.6314	$0.6433	0.23%	$285,460,659	—
Aug 8, 2023	$0.6235	$0.6482	$0.6141	$0.6418	2.94%	$237,638,533	—
Aug 7, 2023	$0.6240	$0.6299	$0.5967	$0.6236	0.06%	$275,111,721	—
Aug 6, 2023	$0.6288	$0.6388	$0.6214	$0.6240	0.76%	$127,064,254	—
Aug 5, 2023	$0.6356	$0.6358	$0.6106	$0.6288	1.07%	$181,546,677	—
Aug 4, 2023	$0.6629	$0.6677	$0.6250	$0.6356	4.12%	$228,894,407	—
Aug 3, 2023	$0.6849	$0.6875	$0.6543	$0.6630	3.20%	$236,749,568	—
Aug 2, 2023	$0.7069	$0.7081	$0.6762	$0.6850	3.10%	$177,961,279	—
Aug 1, 2023	$0.6976	$0.7082	$0.6732	$0.7069	1.33%	$253,808,721	—
Jul 31, 2023	$0.7047	$0.7205	$0.6850	$0.6976	1.01%	$266,346,677	—
Jul 30, 2023	$0.7122	$0.7358	$0.6825	$0.7046	1.07%	$190,600,449	—
Jul 29, 2023	$0.7119	$0.7158	$0.7041	$0.7121	0.03%	$75,047,405	—
Jul 28, 2023	$0.7138	$0.7189	$0.7021	$0.7120	0.25%	$143,020,950	—
Jul 27, 2023	$0.7161	$0.7328	$0.7061	$0.7139	0.31%	$223,798,116	—
Jul 26, 2023	$0.7090	$0.7313	$0.6927	$0.7161	1.00%	$261,953,542	—
Jul 25, 2023	$0.7020	$0.7163	$0.6743	$0.7089	0.98%	$274,098,542	—
Jul 24, 2023	$0.7384	$0.7430	$0.6808	$0.7021	4.92%	$363,034,637	—
Jul 23, 2023	$0.7330	$0.7525	$0.7149	$0.7384	0.74%	$216,785,787	—
Jul 22, 2023	$0.7713	$0.7799	$0.7215	$0.7331	4.95%	$246,545,026	—
Jul 21, 2023	$0.7942	$0.7987	$0.7601	$0.7713	2.88%	$320,767,846	—
Jul 20, 2023	$0.8198	$0.8489	$0.7710	$0.7942	3.12%	$521,605,123	—
Jul 19, 2023	$0.7780	$0.8547	$0.7685	$0.8199	5.39%	$735,553,988	—
Jul 18, 2023	$0.7373	$0.7850	$0.7304	$0.7779	5.51%	$450,543,299	—
Jul 17, 2023	$0.7468	$0.7662	$0.7122	$0.7374	1.26%	$450,106,863	—
Jul 16, 2023	$0.7144	$0.7900	$0.7020	$0.7468	4.54%	$709,571,949	—
Jul 15, 2023	$0.7178	$0.7362	$0.6919	$0.7145	0.46%	$504,452,504	—
Jul 14, 2023	$0.8151	$0.8253	$0.6686	$0.7179	11.92%	$1,152,019,102	—
Jul 13, 2023	$0.4710	$0.9380	$0.4695	$0.8153	73.10%	$1,758,482,750	—
Jul 12, 2023	$0.4753	$0.4772	$0.4648	$0.4710	0.90%	$104,191,096	—
Jul 11, 2023	$0.4780	$0.4784	$0.4709	$0.4753	0.56%	$107,129,232	—
Jul 10, 2023	$0.4681	$0.4800	$0.4622	$0.4780	2.11%	$157,526,649	—
Jul 9, 2023	$0.4705	$0.4717	$0.4664	$0.4680	0.53%	$37,629,362	—
Jul 8, 2023	$0.4686	$0.4748	$0.4649	$0.4704	0.38%	$54,396,568	—
Jul 7, 2023	$0.4622	$0.4708	$0.4575	$0.4687	1.41%	$107,533,606	—
Jul 6, 2023	$0.4777	$0.4842	$0.4612	$0.4622	3.24%	$143,805,419	—
Jul 5, 2023	$0.4872	$0.4919	$0.4696	$0.4777	1.95%	$140,622,560	—
Jul 4, 2023	$0.4890	$0.4935	$0.4816	$0.4872	0.37%	$146,031,584	—
Jul 3, 2023	$0.4844	$0.4914	$0.4784	$0.4890	0.95%	$172,807,676	—
Jul 2, 2023	$0.4732	$0.4961	$0.4697	$0.4845	2.39%	$163,094,435	—
Jul 1, 2023	$0.4730	$0.4760	$0.4640	$0.4732	0.04%	$109,210,900	—
Jun 30, 2023	$0.4747	$0.4827	$0.4498	$0.4729	0.38%	$185,778,508	—
Jun 29, 2023	$0.4648	$0.4773	$0.4612	$0.4747	2.13%	$99,147,276	—
Jun 28, 2023	$0.4839	$0.4844	$0.4493	$0.4647	3.97%	$153,329,585	—
Jun 27, 2023	$0.4790	$0.4851	$0.4759	$0.4838	1.00%	$140,122,274	—
Jun 26, 2023	$0.4903	$0.4919	$0.4701	$0.4790	2.30%	$147,000,464	—
Jun 25, 2023	$0.4865	$0.4977	$0.4829	$0.4903	0.78%	$93,843,423	—
Jun 24, 2023	$0.4960	$0.4961	$0.4780	$0.4865	1.92%	$94,403,166	—
Jun 23, 2023	$0.4937	$0.5023	$0.4840	$0.4961	0.49%	$170,930,777	—
Jun 22, 2023	$0.4999	$0.5272	$0.4821	$0.4938	1.22%	$223,220,058	—
Jun 21, 2023	$0.4928	$0.5034	$0.4892	$0.4999	1.44%	$202,941,709	—
Jun 20, 2023	$0.4935	$0.4967	$0.4716	$0.4929	0.12%	$183,652,111	—
Jun 19, 2023	$0.4868	$0.4991	$0.4811	$0.4936	1.40%	$158,029,205	—
Jun 18, 2023	$0.4794	$0.4979	$0.4741	$0.4868	1.54%	$109,694,269	—
Jun 17, 2023	$0.4758	$0.4869	$0.4694	$0.4794	0.76%	$90,724,364	—
Jun 16, 2023	$0.4801	$0.4833	$0.4558	$0.4759	0.87%	$177,084,798	—
Jun 15, 2023	$0.4802	$0.4858	$0.4663	$0.4801	0.02%	$161,264,379	—
Jun 14, 2023	$0.5193	$0.5205	$0.4610	$0.4801	7.55%	$270,686,306	—
Jun 13, 2023	$0.5251	$0.5658	$0.5054	$0.5192	1.12%	$411,364,101	—
Jun 12, 2023	$0.5209	$0.5280	$0.5086	$0.5251	0.81%	$184,693,489	—
Jun 11, 2023	$0.5067	$0.5293	$0.5027	$0.5208	2.78%	$113,523,633	—
Jun 10, 2023	$0.5380	$0.5388	$0.4720	$0.5067	5.82%	$304,346,642	—
Jun 9, 2023	$0.5237	$0.5418	$0.5205	$0.5380	2.73%	$187,158,472	—
Jun 8, 2023	$0.5183	$0.5278	$0.5156	$0.5236	1.02%	$137,027,020	—
Jun 7, 2023	$0.5300	$0.5384	$0.5070	$0.5183	2.21%	$244,889,718	—
Jun 6, 2023	$0.5089	$0.5328	$0.4952	$0.5300	4.15%	$234,690,914	—
Jun 5, 2023	$0.5359	$0.5431	$0.4867	$0.5090	5.02%	$319,477,652	—
Jun 4, 2023	$0.5188	$0.5470	$0.5151	$0.5359	3.30%	$133,246,493	—
Jun 3, 2023	$0.5245	$0.5340	$0.5144	$0.5188	1.09%	$89,930,001	—
Jun 2, 2023	$0.5065	$0.5271	$0.5033	$0.5244	3.53%	$151,414,190	—
Jun 1, 2023	$0.5167	$0.5167	$0.5014	$0.5065	1.97%	$162,638,528	—
May 31, 2023	$0.5205	$0.5280	$0.5009	$0.5166	0.75%	$226,321,933	—
May 30, 2023	$0.4946	$0.5293	$0.4893	$0.5205	5.24%	$337,412,104	—
May 29, 2023	$0.4820	$0.4954	$0.4761	$0.4946	2.61%	$158,994,731	—
May 28, 2023	$0.4714	$0.4863	$0.4699	$0.4820	2.25%	$79,310,781	—
May 27, 2023	$0.4684	$0.4792	$0.4652	$0.4714	0.64%	$84,283,691	—
May 26, 2023	$0.4538	$0.4699	$0.4524	$0.4684	3.22%	$132,032,922	—
May 25, 2023	$0.4530	$0.4551	$0.4431	$0.4538	0.18%	$85,627,895	—
May 24, 2023	$0.4651	$0.4651	$0.4457	$0.4530	2.60%	$151,915,102	—
May 23, 2023	$0.4618	$0.4672	$0.4583	$0.4651	0.71%	$125,016,933	—
May 22, 2023	$0.4574	$0.4674	$0.4496	$0.4618	0.96%	$133,114,498	—
May 21, 2023	$0.4685	$0.4706	$0.4550	$0.4575	2.35%	$70,385,641	—
May 20, 2023	$0.4674	$0.4719	$0.4618	$0.4685	0.24%	$62,057,505	—
May 19, 2023	$0.4597	$0.4755	$0.4573	$0.4675	1.70%	$152,613,054	—
May 18, 2023	$0.4485	$0.4730	$0.4430	$0.4596	2.47%	$192,595,313	—
May 17, 2023	$0.4426	$0.4616	$0.4375	$0.4484	1.31%	$229,071,344	—
May 16, 2023	$0.4273	$0.4430	$0.4174	$0.4425	3.56%	$152,521,021	—
May 15, 2023	$0.4253	$0.4304	$0.4214	$0.4273	0.47%	$112,456,043	—
May 14, 2023	$0.4240	$0.4317	$0.4210	$0.4253	0.31%	$41,556,708	—
May 13, 2023	$0.4305	$0.4306	$0.4227	$0.4240	1.51%	$43,502,509	—
May 12, 2023	$0.4207	$0.4446	$0.4157	$0.4305	2.33%	$174,665,763	—
May 11, 2023	$0.4303	$0.4305	$0.4114	$0.4207	2.23%	$121,888,402	—
May 10, 2023	$0.4289	$0.4340	$0.4119	$0.4303	0.33%	$142,959,031	—
May 9, 2023	$0.4283	$0.4308	$0.4202	$0.4289	0.14%	$140,698,488	—
May 8, 2023	$0.4491	$0.4512	$0.4100	$0.4283	4.63%	$208,516,112	—
May 7, 2023	$0.4582	$0.4601	$0.4457	$0.4490	2.01%	$54,412,904	—
May 6, 2023	$0.4671	$0.4695	$0.4512	$0.4582	1.91%	$77,457,022	—
May 5, 2023	$0.4608	$0.4706	$0.4545	$0.4671	1.37%	$135,599,011	—
May 4, 2023	$0.4633	$0.4650	$0.4547	$0.4608	0.54%	$100,405,158	—
May 3, 2023	$0.4644	$0.4655	$0.4497	$0.4632	0.26%	$156,013,153	—
May 2, 2023	$0.4648	$0.4662	$0.4574	$0.4645	0.06%	$152,988,822	—
May 1, 2023	$0.4705	$0.4724	$0.4544	$0.4649	1.19%	$156,703,972	—
Apr 30, 2023	$0.4779	$0.4819	$0.4687	$0.4705	1.55%	$68,124,657	—
Apr 29, 2023	$0.4795	$0.4869	$0.4709	$0.4780	0.31%	$84,163,264	—
Apr 28, 2023	$0.4666	$0.4830	$0.4637	$0.4796	2.79%	$181,922,279	—
Apr 27, 2023	$0.4618	$0.4699	$0.4557	$0.4667	1.06%	$159,816,337	—
Apr 26, 2023	$0.4696	$0.4831	$0.4329	$0.4618	1.66%	$256,463,437	—
Apr 25, 2023	$0.4610	$0.4723	$0.4506	$0.4695	1.84%	$173,172,943	—
Apr 24, 2023	$0.4648	$0.4857	$0.4469	$0.4611	0.80%	$189,723,463	—
Apr 23, 2023	$0.4720	$0.4720	$0.4526	$0.4647	1.55%	$103,079,831	—
Apr 22, 2023	$0.4491	$0.4761	$0.4455	$0.4719	5.08%	$111,879,422	—
Apr 21, 2023	$0.4752	$0.4792	$0.4403	$0.4491	5.49%	$196,405,832	—
Apr 20, 2023	$0.4911	$0.4993	$0.4650	$0.4752	3.24%	$219,794,191	—
Apr 19, 2023	$0.5325	$0.5375	$0.4710	$0.4911	7.77%	$311,042,377	—
Apr 18, 2023	$0.5110	$0.5391	$0.5092	$0.5324	4.19%	$186,085,470	—
Apr 17, 2023	$0.5208	$0.5210	$0.5066	$0.5109	1.90%	$153,553,932	—
Apr 16, 2023	$0.5192	$0.5244	$0.5152	$0.5209	0.33%	$81,721,325	—
Apr 15, 2023	$0.5227	$0.5261	$0.5160	$0.5192	0.67%	$79,413,896	—
Apr 14, 2023	$0.5124	$0.5465	$0.5111	$0.5227	2.01%	$243,064,939	—
Apr 13, 2023	$0.5049	$0.5156	$0.5014	$0.5125	1.51%	$139,036,177	—
Apr 12, 2023	$0.5166	$0.5179	$0.4984	$0.5049	2.26%	$171,358,646	—
Apr 11, 2023	$0.5176	$0.5283	$0.5110	$0.5167	0.17%	$186,152,905	—
Apr 10, 2023	$0.5053	$0.5199	$0.5000	$0.5176	2.43%	$134,434,521	—
Apr 9, 2023	$0.5049	$0.5093	$0.4983	$0.5054	0.10%	$58,532,235	—
Apr 8, 2023	$0.5127	$0.5130	$0.5022	$0.5048	1.54%	$69,517,878	—
Apr 7, 2023	$0.5028	$0.5156	$0.4971	$0.5126	1.95%	$161,500,221	—
Apr 6, 2023	$0.5056	$0.5097	$0.4913	$0.5028	0.55%	$158,484,621	—
Apr 5, 2023	$0.5026	$0.5271	$0.4986	$0.5055	0.58%	$210,165,518	—
Apr 4, 2023	$0.4958	$0.5078	$0.4871	$0.5026	1.37%	$179,555,333	—
Apr 3, 2023	$0.5179	$0.5250	$0.4810	$0.4959	4.25%	$264,930,892	—
Apr 2, 2023	$0.5095	$0.5290	$0.5015	$0.5180	1.67%	$202,442,763	—
Apr 1, 2023	$0.5375	$0.5375	$0.4972	$0.5095	5.21%	$265,787,844	—
Mar 31, 2023	$0.5319	$0.5640	$0.5257	$0.5374	1.03%	$285,494,944	—
Mar 30, 2023	$0.5425	$0.5580	$0.5214	$0.5319	1.95%	$444,533,562	—
Mar 29, 2023	$0.5145	$0.5850	$0.5145	$0.5425	5.44%	$710,720,111	—
Mar 28, 2023	$0.4789	$0.5340	$0.4666	$0.5144	7.41%	$561,768,922	—
Mar 27, 2023	$0.4479	$0.4888	$0.4425	$0.4790	6.94%	$468,907,974	—
Mar 26, 2023	$0.4429	$0.4632	$0.4403	$0.4479	1.13%	$164,516,868	—
Mar 25, 2023	$0.4260	$0.4650	$0.4223	$0.4429	3.97%	$284,432,424	—
Mar 24, 2023	$0.4437	$0.4440	$0.4141	$0.4259	4.01%	$217,558,571	—
Mar 23, 2023	$0.4213	$0.4557	$0.4116	$0.4438	5.34%	$368,094,026	—
Mar 22, 2023	$0.4696	$0.4750	$0.4069	$0.4213	10.29%	$626,614,742	—
Mar 21, 2023	$0.3734	$0.4929	$0.3728	$0.4696	25.76%	$739,147,787	—
Mar 20, 2023	$0.3858	$0.3913	$0.3707	$0.3734	3.21%	$168,478,007	—
Mar 19, 2023	$0.3739	$0.4000	$0.3736	$0.3857	3.16%	$185,211,360	—
Mar 18, 2023	$0.3797	$0.3898	$0.3691	$0.3739	1.53%	$136,790,748	—
Mar 17, 2023	$0.3648	$0.3825	$0.3620	$0.3798	4.11%	$151,029,086	—
Mar 16, 2023	$0.3589	$0.3670	$0.3562	$0.3647	1.62%	$93,875,788	—
Mar 15, 2023	$0.3724	$0.3757	$0.3560	$0.3589	3.63%	$140,863,012	—
Mar 14, 2023	$0.3724	$0.3870	$0.3647	$0.3724	0.00%	$203,995,643	—
Mar 13, 2023	$0.3713	$0.3800	$0.3553	$0.3724	0.30%	$204,984,640	—
Mar 12, 2023	$0.3637	$0.3715	$0.3473	$0.3714	2.12%	$140,064,898	—
Mar 11, 2023	$0.3699	$0.3741	$0.3582	$0.3638	1.65%	$125,158,364	—
Mar 10, 2023	$0.3706	$0.3752	$0.3571	$0.3700	0.16%	$198,898,836	—
Mar 9, 2023	$0.3889	$0.3976	$0.3639	$0.3706	4.71%	$252,341,949	—
Mar 8, 2023	$0.3802	$0.4018	$0.3723	$0.3889	2.29%	$265,136,639	—
Mar 7, 2023	$0.3696	$0.3844	$0.3669	$0.3801	2.84%	$210,785,141	—
Mar 6, 2023	$0.3668	$0.3743	$0.3589	$0.3695	0.74%	$156,725,004	—
Mar 5, 2023	$0.3735	$0.3774	$0.3653	$0.3668	1.79%	$60,724,189	—
Mar 4, 2023	$0.3773	$0.3800	$0.3680	$0.3735	1.01%	$61,584,810	—
Mar 3, 2023	$0.3772	$0.3806	$0.3539	$0.3774	0.05%	$179,848,858	—
Mar 2, 2023	$0.3836	$0.3846	$0.3737	$0.3772	1.67%	$106,574,978	—
Mar 1, 2023	$0.3762	$0.3848	$0.3726	$0.3835	1.94%	$120,585,972	—
Feb 28, 2023	$0.3785	$0.3827	$0.3719	$0.3762	0.61%	$140,007,696	—
Feb 27, 2023	$0.3779	$0.3801	$0.3708	$0.3785	0.16%	$158,457,634	—
Feb 26, 2023	$0.3779	$0.3807	$0.3745	$0.3779	0.00%	$49,371,646	—
Feb 25, 2023	$0.3783	$0.3795	$0.3692	$0.3778	0.13%	$67,647,646	—
Feb 24, 2023	$0.3883	$0.3908	$0.3723	$0.3783	2.58%	$136,442,443	—
Feb 23, 2023	$0.3953	$0.3979	$0.3853	$0.3882	1.80%	$136,524,365	—
Feb 22, 2023	$0.3920	$0.3977	$0.3828	$0.3953	0.84%	$151,813,603	—
Feb 21, 2023	$0.3985	$0.4025	$0.3872	$0.3919	1.66%	$176,374,645	—
Feb 20, 2023	$0.3862	$0.4090	$0.3774	$0.3984	3.16%	$220,336,015	—
Feb 19, 2023	$0.3942	$0.3981	$0.3845	$0.3863	2.00%	$93,146,714	—
Feb 18, 2023	$0.3949	$0.3976	$0.3911	$0.3943	0.15%	$57,400,872	—
Feb 17, 2023	$0.3841	$0.4000	$0.3809	$0.3950	2.84%	$139,644,125	—
Feb 16, 2023	$0.4010	$0.4048	$0.3840	$0.3841	4.21%	$179,200,204	—
Feb 15, 2023	$0.3819	$0.4024	$0.3765	$0.4011	5.03%	$143,859,247	—
Feb 14, 2023	$0.3703	$0.3839	$0.3644	$0.3819	3.13%	$138,499,878	—
Feb 13, 2023	$0.3747	$0.3783	$0.3612	$0.3703	1.17%	$141,477,065	—
Feb 12, 2023	$0.3834	$0.3850	$0.3716	$0.3747	2.27%	$51,727,784	—
Feb 11, 2023	$0.3818	$0.3841	$0.3798	$0.3833	0.39%	$47,064,309	—
Feb 10, 2023	$0.3818	$0.3878	$0.3771	$0.3817	0.03%	$107,300,522	—
Feb 9, 2023	$0.3975	$0.4092	$0.3726	$0.3819	3.92%	$206,981,491	—
Feb 8, 2023	$0.4037	$0.4060	$0.3936	$0.3975	1.54%	$105,265,067	—
Feb 7, 2023	$0.3921	$0.4048	$0.3901	$0.4036	2.93%	$141,141,109	—
Feb 6, 2023	$0.3985	$0.4037	$0.3909	$0.3920	1.63%	$125,897,156	—
Feb 5, 2023	$0.4106	$0.4120	$0.3942	$0.3984	2.97%	$95,563,098	—
Feb 4, 2023	$0.4116	$0.4204	$0.4075	$0.4106	0.24%	$73,370,958	—
Feb 3, 2023	$0.4097	$0.4137	$0.4054	$0.4117	0.49%	$112,603,154	—
Feb 2, 2023	$0.4132	$0.4192	$0.4080	$0.4098	0.82%	$133,341,656	—
Feb 1, 2023	$0.4058	$0.4157	$0.3962	$0.4131	1.80%	$153,259,802	—
Jan 31, 2023	$0.3933	$0.4113	$0.3880	$0.4057	3.15%	$138,238,342	—
Jan 30, 2023	$0.4135	$0.4222	$0.3860	$0.3934	4.86%	$174,875,593	—
Jan 29, 2023	$0.4078	$0.4173	$0.4066	$0.4134	1.37%	$68,802,707	—
Jan 28, 2023	$0.4127	$0.4168	$0.4055	$0.4078	1.19%	$61,120,998	—
Jan 27, 2023	$0.4091	$0.4135	$0.3988	$0.4128	0.90%	$111,625,093	—
Jan 26, 2023	$0.4170	$0.4178	$0.4053	$0.4092	1.87%	$119,450,988	—
Jan 25, 2023	$0.4079	$0.4245	$0.3965	$0.4170	2.23%	$153,118,089	—
Jan 24, 2023	$0.4233	$0.4312	$0.4025	$0.4078	3.66%	$172,683,240	—
Jan 23, 2023	$0.4004	$0.4330	$0.3995	$0.4234	5.74%	$304,618,525	—
Jan 22, 2023	$0.4034	$0.4122	$0.3962	$0.4004	0.74%	$101,062,837	—
Jan 21, 2023	$0.4129	$0.4166	$0.3967	$0.4034	2.30%	$141,823,532	—
Jan 20, 2023	$0.3929	$0.4141	$0.3859	$0.4129	5.09%	$145,683,007	—
Jan 19, 2023	$0.3782	$0.3965	$0.3762	$0.3928	3.86%	$161,047,076	—
Jan 18, 2023	$0.3868	$0.3964	$0.3655	$0.3782	2.22%	$236,217,051	—
Jan 17, 2023	$0.3855	$0.3987	$0.3790	$0.3868	0.34%	$146,669,510	—
Jan 16, 2023	$0.3846	$0.4064	$0.3777	$0.3855	0.23%	$211,557,382	—
Jan 15, 2023	$0.3953	$0.3969	$0.3795	$0.3845	2.73%	$113,574,493	—
Jan 14, 2023	$0.3857	$0.4089	$0.3766	$0.3953	2.49%	$230,545,836	—
Jan 13, 2023	$0.3748	$0.3868	$0.3680	$0.3858	2.93%	$152,479,844	—
Jan 12, 2023	$0.3728	$0.3820	$0.3607	$0.3748	0.54%	$188,242,000	—
Jan 11, 2023	$0.3506	$0.3785	$0.3477	$0.3728	6.33%	$228,637,315	—
Jan 10, 2023	$0.3489	$0.3541	$0.3432	$0.3507	0.52%	$118,256,165	—
Jan 9, 2023	$0.3452	$0.3576	$0.3437	$0.3490	1.10%	$185,161,444	—
Jan 8, 2023	$0.3442	$0.3469	$0.3354	$0.3452	0.29%	$63,235,820	—
Jan 7, 2023	$0.3442	$0.3457	$0.3413	$0.3442	0.00%	$35,685,499	—
Jan 6, 2023	$0.3380	$0.3462	$0.3311	$0.3443	1.86%	$93,853,937	—
Jan 5, 2023	$0.3471	$0.3487	$0.3333	$0.3380	2.62%	$90,735,849	—
Jan 4, 2023	$0.3436	$0.3605	$0.3390	$0.3472	1.05%	$129,585,305	—
Jan 3, 2023	$0.3482	$0.3520	$0.3395	$0.3436	1.32%	$119,511,329	—
Jan 2, 2023	$0.3386	$0.3555	$0.3000	$0.3482	2.84%	$217,804,000	—
Jan 1, 2023	$0.3389	$0.3400	$0.3354	$0.3387	0.06%	$34,471,639	—

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.