XRP (XRP) Price History 2024

In 2024, XRP opened at $0.6155 and closed the year at $2.0836, a change of +238.52%. The highest price was $2.9092 and the lowest $0.3823.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2024	$2.0587	$2.1491	$2.0126	$2.0836	1.21%	$421,967,929	—
Dec 30, 2024	$2.0941	$2.1526	$1.9954	$2.0587	1.69%	$674,750,374	—
Dec 29, 2024	$2.1843	$2.1976	$2.0711	$2.0942	4.12%	$277,622,074	—
Dec 28, 2024	$2.1467	$2.2076	$2.1343	$2.1843	1.75%	$230,698,893	—
Dec 27, 2024	$2.1559	$2.2379	$2.1149	$2.1466	0.43%	$552,171,658	—
Dec 26, 2024	$2.2973	$2.3164	$2.1277	$2.1559	6.16%	$584,690,463	—
Dec 25, 2024	$2.3238	$2.3325	$2.2615	$2.2973	1.14%	$371,772,271	—
Dec 24, 2024	$2.2616	$2.3507	$2.2138	$2.3238	2.75%	$569,493,372	—
Dec 23, 2024	$2.2032	$2.2789	$2.1308	$2.2617	2.66%	$853,238,656	—
Dec 22, 2024	$2.2379	$2.2938	$2.1604	$2.2031	1.56%	$691,300,978	—
Dec 21, 2024	$2.2793	$2.3858	$2.1915	$2.2380	1.81%	$1,028,141,512	—
Dec 20, 2024	$2.2391	$2.3550	$1.9601	$2.2793	1.80%	$2,413,652,844	—
Dec 19, 2024	$2.3102	$2.4317	$2.1595	$2.2390	3.08%	$1,861,735,900	—
Dec 18, 2024	$2.5672	$2.5921	$2.2478	$2.3103	10.01%	$1,865,326,387	—
Dec 17, 2024	$2.4842	$2.7281	$2.4401	$2.5673	3.35%	$1,939,849,488	—
Dec 16, 2024	$2.4470	$2.5872	$2.3333	$2.4841	1.52%	$1,484,486,729	—
Dec 15, 2024	$2.4006	$2.4730	$2.3677	$2.4469	1.93%	$666,829,509	—
Dec 14, 2024	$2.4218	$2.5319	$2.3548	$2.4005	0.88%	$846,025,555	—
Dec 13, 2024	$2.3385	$2.4788	$2.2840	$2.4217	3.56%	$1,118,328,086	—
Dec 12, 2024	$2.3942	$2.4840	$2.3080	$2.3384	2.33%	$1,271,981,640	—
Dec 11, 2024	$2.3708	$2.4703	$2.2303	$2.3941	0.98%	$1,644,764,789	—
Dec 10, 2024	$2.2124	$2.42	$1.90	$2.3709	7.16%	$2,974,339,783	—
Dec 9, 2024	$2.6013	$2.6076	$2.0012	$2.2124	14.95%	$2,321,117,256	—
Dec 8, 2024	$2.6099	$2.6469	$2.4843	$2.6013	0.33%	$1,172,409,461	—
Dec 7, 2024	$2.4257	$2.6196	$2.3840	$2.6099	7.59%	$1,345,487,947	—
Dec 6, 2024	$2.2445	$2.4637	$2.2252	$2.4257	8.07%	$1,570,287,415	—
Dec 5, 2024	$2.3574	$2.4942	$2.1743	$2.2446	4.78%	$2,553,726,599	—
Dec 4, 2024	$2.5103	$2.68	$2.28	$2.3574	6.09%	$2,806,170,531	—
Dec 3, 2024	$2.7244	$2.9092	$2.25	$2.5102	7.86%	$5,069,619,948	—
Dec 2, 2024	$2.2937	$2.8723	$2.2011	$2.7245	18.78%	$6,398,460,708	—
Dec 1, 2024	$1.9514	$2.35	$1.8475	$2.2937	17.54%	$2,385,698,261	—
Nov 30, 2024	$1.8005	$1.9575	$1.7635	$1.9513	8.38%	$2,096,903,382	—
Nov 29, 2024	$1.5420	$1.8149	$1.5233	$1.8006	16.77%	$1,761,609,240	—
Nov 28, 2024	$1.4696	$1.5465	$1.4292	$1.5421	4.93%	$649,688,261	—
Nov 27, 2024	$1.3984	$1.5217	$1.3524	$1.4696	5.09%	$858,258,348	—
Nov 26, 2024	$1.4142	$1.4588	$1.2833	$1.3984	1.12%	$1,068,658,917	—
Nov 25, 2024	$1.4334	$1.5393	$1.3550	$1.4142	1.34%	$1,323,332,053	—
Nov 24, 2024	$1.4686	$1.5130	$1.2775	$1.4331	2.42%	$1,339,319,913	—
Nov 23, 2024	$1.4726	$1.63	$1.4033	$1.4685	0.28%	$1,907,103,196	—
Nov 22, 2024	$1.2471	$1.50	$1.2470	$1.4726	18.08%	$2,243,532,362	—
Nov 21, 2024	$1.1042	$1.2643	$1.0774	$1.2470	12.93%	$1,211,740,795	—
Nov 20, 2024	$1.1004	$1.1510	$1.0556	$1.1041	0.34%	$673,862,209	—
Nov 19, 2024	$1.1138	$1.1480	$1.0688	$1.1003	1.21%	$619,965,971	—
Nov 18, 2024	$1.0545	$1.1865	$1.0543	$1.1137	5.61%	$1,064,978,325	—
Nov 17, 2024	$1.1208	$1.1603	$1.0026	$1.0543	5.93%	$1,332,901,320	—
Nov 16, 2024	$0.8921	$1.2698	$0.8778	$1.1209	25.65%	$2,568,822,465	—
Nov 15, 2024	$0.7736	$0.9279	$0.7704	$0.8922	15.33%	$1,204,261,039	—
Nov 14, 2024	$0.6897	$0.8473	$0.6822	$0.7736	12.16%	$1,007,947,938	—
Nov 13, 2024	$0.7042	$0.7480	$0.6400	$0.6898	2.04%	$832,627,297	—
Nov 12, 2024	$0.6208	$0.7398	$0.5968	$0.7040	13.40%	$1,176,494,233	—
Nov 11, 2024	$0.5885	$0.6330	$0.5703	$0.6207	5.47%	$395,399,037	—
Nov 10, 2024	$0.5592	$0.6187	$0.5555	$0.5884	5.22%	$420,968,960	—
Nov 9, 2024	$0.5537	$0.5620	$0.5436	$0.5593	1.01%	$127,417,352	—
Nov 8, 2024	$0.5556	$0.5600	$0.5413	$0.5537	0.34%	$143,790,366	—
Nov 7, 2024	$0.5418	$0.5785	$0.5377	$0.5556	2.55%	$193,108,809	—
Nov 6, 2024	$0.5140	$0.5469	$0.5140	$0.5418	5.41%	$241,408,146	—
Nov 5, 2024	$0.5035	$0.5191	$0.5019	$0.5140	2.09%	$97,415,687	—
Nov 4, 2024	$0.5030	$0.5147	$0.4957	$0.5035	0.10%	$107,079,103	—
Nov 3, 2024	$0.5103	$0.5111	$0.4917	$0.5030	1.43%	$87,962,653	—
Nov 2, 2024	$0.5130	$0.5160	$0.5063	$0.5103	0.53%	$35,113,234	—
Nov 1, 2024	$0.5096	$0.5244	$0.5025	$0.5131	0.69%	$143,027,277	—
Oct 31, 2024	$0.5229	$0.5238	$0.5031	$0.5095	2.56%	$100,337,236	—
Oct 30, 2024	$0.5285	$0.5285	$0.5194	$0.5229	1.06%	$92,996,880	—
Oct 29, 2024	$0.5195	$0.5305	$0.5185	$0.5284	1.71%	$116,080,623	—
Oct 28, 2024	$0.5168	$0.5217	$0.5113	$0.5195	0.52%	$82,504,219	—
Oct 27, 2024	$0.5135	$0.5180	$0.5108	$0.5168	0.64%	$33,824,742	—
Oct 26, 2024	$0.5022	$0.5154	$0.4989	$0.5134	2.23%	$62,068,051	—
Oct 25, 2024	$0.5320	$0.5322	$0.4860	$0.5022	5.60%	$180,198,093	—
Oct 24, 2024	$0.5259	$0.5338	$0.5241	$0.5320	1.16%	$103,669,636	—
Oct 23, 2024	$0.5338	$0.5341	$0.5117	$0.5258	1.50%	$110,819,608	—
Oct 22, 2024	$0.5449	$0.5498	$0.5291	$0.5339	2.02%	$134,413,329	—
Oct 21, 2024	$0.5482	$0.5608	$0.5409	$0.5449	0.60%	$155,854,758	—
Oct 20, 2024	$0.5440	$0.5490	$0.5366	$0.5482	0.77%	$63,742,632	—
Oct 19, 2024	$0.5465	$0.5500	$0.5406	$0.5440	0.46%	$49,148,151	—
Oct 18, 2024	$0.5441	$0.5532	$0.5397	$0.5465	0.44%	$120,070,174	—
Oct 17, 2024	$0.5481	$0.5666	$0.5419	$0.5441	0.73%	$172,709,637	—
Oct 16, 2024	$0.5417	$0.5538	$0.5375	$0.5482	1.20%	$121,260,013	—
Oct 15, 2024	$0.5484	$0.5556	$0.5315	$0.5417	1.22%	$154,044,066	—
Oct 14, 2024	$0.5321	$0.5524	$0.5282	$0.5483	3.04%	$118,828,176	—
Oct 13, 2024	$0.5393	$0.5395	$0.5252	$0.5321	1.34%	$50,039,757	—
Oct 12, 2024	$0.5387	$0.5432	$0.5353	$0.5393	0.11%	$45,255,241	—
Oct 11, 2024	$0.5305	$0.5419	$0.5296	$0.5388	1.56%	$105,654,597	—
Oct 10, 2024	$0.5245	$0.5450	$0.5228	$0.5305	1.14%	$141,944,030	—
Oct 9, 2024	$0.5310	$0.5346	$0.5210	$0.5245	1.22%	$89,966,412	—
Oct 8, 2024	$0.5287	$0.5358	$0.5209	$0.5310	0.44%	$86,941,550	—
Oct 7, 2024	$0.5336	$0.5459	$0.5286	$0.5286	0.94%	$132,839,230	—
Oct 6, 2024	$0.5294	$0.5372	$0.5279	$0.5336	0.79%	$48,080,872	—
Oct 5, 2024	$0.5340	$0.5352	$0.5260	$0.5294	0.86%	$56,840,744	—
Oct 4, 2024	$0.5218	$0.5390	$0.5100	$0.5340	2.34%	$179,594,487	—
Oct 3, 2024	$0.5383	$0.5445	$0.5068	$0.5217	3.08%	$295,535,389	—
Oct 2, 2024	$0.5968	$0.6069	$0.5267	$0.5383	9.80%	$363,439,241	—
Oct 1, 2024	$0.6114	$0.6342	$0.5778	$0.5967	2.40%	$354,187,630	—
Sep 30, 2024	$0.6412	$0.6548	$0.6088	$0.6114	4.65%	$251,892,928	—
Sep 29, 2024	$0.6139	$0.6649	$0.6076	$0.6412	4.45%	$282,395,799	—
Sep 28, 2024	$0.5889	$0.6259	$0.5856	$0.6138	4.23%	$270,625,182	—
Sep 27, 2024	$0.5905	$0.5972	$0.5824	$0.5888	0.29%	$131,204,198	—
Sep 26, 2024	$0.5831	$0.5964	$0.5739	$0.5905	1.27%	$133,016,574	—
Sep 25, 2024	$0.5912	$0.5957	$0.5824	$0.5831	1.37%	$105,934,018	—
Sep 24, 2024	$0.5848	$0.5927	$0.5814	$0.5911	1.08%	$99,334,501	—
Sep 23, 2024	$0.5871	$0.5960	$0.5787	$0.5847	0.41%	$94,683,080	—
Sep 22, 2024	$0.5977	$0.6053	$0.5778	$0.5871	1.77%	$71,336,242	—
Sep 21, 2024	$0.5851	$0.6128	$0.5800	$0.5976	2.14%	$86,324,781	—
Sep 20, 2024	$0.5868	$0.5930	$0.5763	$0.5851	0.29%	$127,110,507	—
Sep 19, 2024	$0.5852	$0.5945	$0.5810	$0.5868	0.27%	$130,488,342	—
Sep 18, 2024	$0.5838	$0.5858	$0.5620	$0.5852	0.24%	$117,710,333	—
Sep 17, 2024	$0.5865	$0.5934	$0.5789	$0.5839	0.44%	$101,465,255	—
Sep 16, 2024	$0.5706	$0.5916	$0.5598	$0.5866	2.80%	$142,162,473	—
Sep 15, 2024	$0.5956	$0.5958	$0.5686	$0.5706	4.20%	$73,909,575	—
Sep 14, 2024	$0.5727	$0.5992	$0.5704	$0.5956	4.00%	$135,676,018	—
Sep 13, 2024	$0.5625	$0.5745	$0.5556	$0.5728	1.83%	$153,147,135	—
Sep 12, 2024	$0.5347	$0.5884	$0.5334	$0.5626	5.22%	$212,290,449	—
Sep 11, 2024	$0.5407	$0.5413	$0.5231	$0.5348	1.09%	$99,961,275	—
Sep 10, 2024	$0.5395	$0.5428	$0.5337	$0.5408	0.24%	$72,985,900	—
Sep 9, 2024	$0.5295	$0.5431	$0.5269	$0.5395	1.89%	$89,651,584	—
Sep 8, 2024	$0.5249	$0.5316	$0.5208	$0.5295	0.88%	$35,793,549	—
Sep 7, 2024	$0.5211	$0.5329	$0.5197	$0.5248	0.71%	$43,681,401	—
Sep 6, 2024	$0.5445	$0.5473	$0.5026	$0.5211	4.30%	$202,224,803	—
Sep 5, 2024	$0.5579	$0.5598	$0.5399	$0.5444	2.42%	$117,601,582	—
Sep 4, 2024	$0.5572	$0.5648	$0.5326	$0.5579	0.13%	$150,462,307	—
Sep 3, 2024	$0.5677	$0.5724	$0.5565	$0.5572	1.85%	$101,678,841	—
Sep 2, 2024	$0.5471	$0.5688	$0.5443	$0.5677	3.77%	$96,910,245	—
Sep 1, 2024	$0.5662	$0.5667	$0.5434	$0.5472	3.36%	$67,240,140	—
Aug 31, 2024	$0.5667	$0.5721	$0.5624	$0.5662	0.09%	$38,071,492	—
Aug 30, 2024	$0.5618	$0.5678	$0.5462	$0.5667	0.87%	$144,880,198	—
Aug 29, 2024	$0.5692	$0.5770	$0.5573	$0.5619	1.28%	$119,318,760	—
Aug 28, 2024	$0.5667	$0.5845	$0.5558	$0.5693	0.46%	$178,712,747	—
Aug 27, 2024	$0.5873	$0.6003	$0.5528	$0.5666	3.52%	$193,466,113	—
Aug 26, 2024	$0.6000	$0.6021	$0.5782	$0.5874	2.10%	$140,151,881	—
Aug 25, 2024	$0.6126	$0.6140	$0.5950	$0.6000	2.06%	$98,701,742	—
Aug 24, 2024	$0.6109	$0.6310	$0.6043	$0.6127	0.29%	$149,700,822	—
Aug 23, 2024	$0.5977	$0.6160	$0.5909	$0.6109	2.21%	$178,744,582	—
Aug 22, 2024	$0.6000	$0.6049	$0.5923	$0.5976	0.40%	$124,354,601	—
Aug 21, 2024	$0.5937	$0.6056	$0.5840	$0.5999	1.04%	$163,578,492	—
Aug 20, 2024	$0.5984	$0.6150	$0.5875	$0.5937	0.79%	$166,939,441	—
Aug 19, 2024	$0.5631	$0.6091	$0.5608	$0.5985	6.29%	$226,032,960	—
Aug 18, 2024	$0.5664	$0.5845	$0.5625	$0.5631	0.58%	$68,467,511	—
Aug 17, 2024	$0.5637	$0.5710	$0.5611	$0.5665	0.50%	$38,492,077	—
Aug 16, 2024	$0.5608	$0.5723	$0.5535	$0.5638	0.53%	$132,185,236	—
Aug 15, 2024	$0.5687	$0.5742	$0.5504	$0.5607	1.41%	$150,783,279	—
Aug 14, 2024	$0.5770	$0.5828	$0.5641	$0.5687	1.44%	$145,748,123	—
Aug 13, 2024	$0.5683	$0.5834	$0.5626	$0.5770	1.53%	$144,615,862	—
Aug 12, 2024	$0.5528	$0.5795	$0.5501	$0.5684	2.82%	$201,610,451	—
Aug 11, 2024	$0.5841	$0.5935	$0.5452	$0.5528	5.36%	$143,140,571	—
Aug 10, 2024	$0.5805	$0.6022	$0.5779	$0.5841	0.62%	$126,348,510	—
Aug 9, 2024	$0.6166	$0.6245	$0.5656	$0.5805	5.85%	$270,130,309	—
Aug 8, 2024	$0.6003	$0.6424	$0.5785	$0.6166	2.72%	$445,857,076	—
Aug 7, 2024	$0.5062	$0.6434	$0.4922	$0.6002	18.57%	$570,270,975	—
Aug 6, 2024	$0.4889	$0.5188	$0.4877	$0.5062	3.54%	$208,637,971	—
Aug 5, 2024	$0.5229	$0.5257	$0.4319	$0.4889	6.50%	$585,195,701	—
Aug 4, 2024	$0.5558	$0.5590	$0.5136	$0.5228	5.94%	$128,308,096	—
Aug 3, 2024	$0.5606	$0.5777	$0.5406	$0.5558	0.86%	$148,824,061	—
Aug 2, 2024	$0.5965	$0.5970	$0.5464	$0.5607	6.00%	$234,033,499	—
Aug 1, 2024	$0.6230	$0.6303	$0.5680	$0.5964	4.27%	$254,368,949	—
Jul 31, 2024	$0.6278	$0.6586	$0.6217	$0.6230	0.76%	$304,622,609	—
Jul 30, 2024	$0.6019	$0.6379	$0.5953	$0.6277	4.29%	$267,991,961	—
Jul 29, 2024	$0.6012	$0.6124	$0.5921	$0.6019	0.12%	$142,366,927	—
Jul 28, 2024	$0.5956	$0.6161	$0.5910	$0.6012	0.94%	$109,970,483	—
Jul 27, 2024	$0.6033	$0.6091	$0.5833	$0.5956	1.28%	$103,444,913	—
Jul 26, 2024	$0.5996	$0.6093	$0.5860	$0.6034	0.63%	$161,078,432	—
Jul 25, 2024	$0.6179	$0.6290	$0.5844	$0.5996	2.96%	$294,688,423	—
Jul 24, 2024	$0.5976	$0.6327	$0.5915	$0.6179	3.40%	$259,346,379	—
Jul 23, 2024	$0.6080	$0.6170	$0.5797	$0.5975	1.73%	$211,868,663	—
Jul 22, 2024	$0.5985	$0.6229	$0.5855	$0.6080	1.59%	$249,627,595	—
Jul 21, 2024	$0.5938	$0.6080	$0.5721	$0.5984	0.77%	$172,384,198	—
Jul 20, 2024	$0.5733	$0.6047	$0.5707	$0.5937	3.56%	$177,039,681	—
Jul 19, 2024	$0.5697	$0.5867	$0.5400	$0.5733	0.63%	$301,703,591	—
Jul 18, 2024	$0.6260	$0.6369	$0.5575	$0.5697	8.99%	$387,629,373	—
Jul 17, 2024	$0.5792	$0.6378	$0.5783	$0.6260	8.08%	$493,351,544	—
Jul 16, 2024	$0.5372	$0.5945	$0.5309	$0.5793	7.84%	$463,817,237	—
Jul 15, 2024	$0.5205	$0.5404	$0.5203	$0.5372	3.21%	$232,124,638	—
Jul 14, 2024	$0.5257	$0.5400	$0.5136	$0.5205	0.99%	$184,831,243	—
Jul 13, 2024	$0.4745	$0.5661	$0.4737	$0.5257	10.79%	$387,770,133	—
Jul 12, 2024	$0.4491	$0.4780	$0.4445	$0.4745	5.66%	$219,137,212	—
Jul 11, 2024	$0.4388	$0.4573	$0.4363	$0.4491	2.35%	$154,866,122	—
Jul 10, 2024	$0.4357	$0.4426	$0.4310	$0.4388	0.71%	$128,814,978	—
Jul 9, 2024	$0.4316	$0.4398	$0.4270	$0.4356	0.93%	$125,534,602	—
Jul 8, 2024	$0.4196	$0.4438	$0.4032	$0.4316	2.86%	$225,009,965	—
Jul 7, 2024	$0.4489	$0.4495	$0.4182	$0.4195	6.55%	$76,237,442	—
Jul 6, 2024	$0.4252	$0.4497	$0.4235	$0.4488	5.55%	$73,695,729	—
Jul 5, 2024	$0.4330	$0.4335	$0.3823	$0.4251	1.82%	$298,566,810	—
Jul 4, 2024	$0.4672	$0.4697	$0.4313	$0.4329	7.34%	$196,369,448	—
Jul 3, 2024	$0.4853	$0.4875	$0.4611	$0.4672	3.73%	$151,782,466	—
Jul 2, 2024	$0.4771	$0.4889	$0.4760	$0.4853	1.72%	$109,165,037	—
Jul 1, 2024	$0.4761	$0.4849	$0.4754	$0.4770	0.19%	$101,568,144	—
Jun 30, 2024	$0.4727	$0.4784	$0.4701	$0.4761	0.72%	$39,267,205	—
Jun 29, 2024	$0.4716	$0.4768	$0.4716	$0.4727	0.23%	$27,507,212	—
Jun 28, 2024	$0.4753	$0.4811	$0.4692	$0.4716	0.78%	$125,897,863	—
Jun 27, 2024	$0.4697	$0.4771	$0.4657	$0.4753	1.19%	$114,661,621	—
Jun 26, 2024	$0.4758	$0.4783	$0.4652	$0.4698	1.26%	$115,124,115	—
Jun 25, 2024	$0.4741	$0.4802	$0.4731	$0.4757	0.34%	$107,619,379	—
Jun 24, 2024	$0.4798	$0.4825	$0.4620	$0.4740	1.21%	$182,515,167	—
Jun 23, 2024	$0.4867	$0.4892	$0.4742	$0.4797	1.44%	$45,970,390	—
Jun 22, 2024	$0.4890	$0.4897	$0.4841	$0.4866	0.49%	$38,545,568	—
Jun 21, 2024	$0.4888	$0.4959	$0.4797	$0.4889	0.02%	$164,176,088	—
Jun 20, 2024	$0.4933	$0.5023	$0.4883	$0.4888	0.91%	$161,043,260	—
Jun 19, 2024	$0.4909	$0.4996	$0.4868	$0.4933	0.49%	$128,534,687	—
Jun 18, 2024	$0.5048	$0.5096	$0.4690	$0.4910	2.73%	$286,321,956	—
Jun 17, 2024	$0.4891	$0.5213	$0.4838	$0.5047	3.19%	$293,745,987	—
Jun 16, 2024	$0.4908	$0.4997	$0.4878	$0.4891	0.35%	$79,404,154	—
Jun 15, 2024	$0.4746	$0.5053	$0.4740	$0.4908	3.41%	$85,997,202	—
Jun 14, 2024	$0.4768	$0.4814	$0.4601	$0.4746	0.46%	$184,650,859	—
Jun 13, 2024	$0.4917	$0.4917	$0.4756	$0.4769	3.01%	$140,783,933	—
Jun 12, 2024	$0.4803	$0.4982	$0.4742	$0.4916	2.35%	$166,014,962	—
Jun 11, 2024	$0.4969	$0.4970	$0.4707	$0.4802	3.36%	$207,619,435	—
Jun 10, 2024	$0.4987	$0.5060	$0.4933	$0.4969	0.36%	$124,411,172	—
Jun 9, 2024	$0.4927	$0.4992	$0.4909	$0.4986	1.20%	$45,014,538	—
Jun 8, 2024	$0.4991	$0.5008	$0.4897	$0.4926	1.30%	$75,330,471	—
Jun 7, 2024	$0.5214	$0.5280	$0.4508	$0.4991	4.28%	$276,798,280	—
Jun 6, 2024	$0.5259	$0.5281	$0.5164	$0.5215	0.84%	$151,937,471	—
Jun 5, 2024	$0.5257	$0.5326	$0.5240	$0.5258	0.02%	$130,755,906	—
Jun 4, 2024	$0.5199	$0.5303	$0.5182	$0.5257	1.12%	$132,153,220	—
Jun 3, 2024	$0.5135	$0.5232	$0.5118	$0.5199	1.25%	$123,452,736	—
Jun 2, 2024	$0.5187	$0.5209	$0.5080	$0.5135	1.00%	$67,445,068	—
Jun 1, 2024	$0.5176	$0.5219	$0.5174	$0.5187	0.21%	$45,883,952	—
May 31, 2024	$0.5185	$0.5259	$0.5119	$0.5176	0.17%	$158,091,721	—
May 30, 2024	$0.5238	$0.5283	$0.5127	$0.5186	0.99%	$188,381,860	—
May 29, 2024	$0.5286	$0.5334	$0.5200	$0.5238	0.91%	$167,216,244	—
May 28, 2024	$0.5339	$0.5355	$0.5211	$0.5287	0.97%	$149,284,045	—
May 27, 2024	$0.5283	$0.5409	$0.5236	$0.5340	1.08%	$130,266,495	—
May 26, 2024	$0.5416	$0.5420	$0.5255	$0.5283	2.46%	$58,125,722	—
May 25, 2024	$0.5359	$0.5426	$0.5318	$0.5416	1.06%	$71,152,613	—
May 24, 2024	$0.5288	$0.5375	$0.5168	$0.5360	1.36%	$170,784,785	—
May 23, 2024	$0.5268	$0.5488	$0.5027	$0.5289	0.40%	$307,894,787	—
May 22, 2024	$0.5370	$0.5383	$0.5224	$0.5268	1.90%	$161,365,020	—
May 21, 2024	$0.5377	$0.5571	$0.5319	$0.5370	0.13%	$265,966,456	—
May 20, 2024	$0.5096	$0.5380	$0.5064	$0.5377	5.51%	$211,108,605	—
May 19, 2024	$0.5213	$0.5236	$0.5063	$0.5096	2.24%	$58,212,031	—
May 18, 2024	$0.5235	$0.5256	$0.5186	$0.5213	0.42%	$47,112,656	—
May 17, 2024	$0.5158	$0.5292	$0.5135	$0.5234	1.47%	$149,222,312	—
May 16, 2024	$0.5188	$0.5228	$0.5123	$0.5157	0.60%	$169,549,941	—
May 15, 2024	$0.5002	$0.5196	$0.4967	$0.5188	3.72%	$163,996,244	—
May 14, 2024	$0.5052	$0.5132	$0.4972	$0.5002	0.99%	$154,803,622	—
May 13, 2024	$0.4993	$0.5121	$0.4866	$0.5053	1.20%	$154,227,486	—
May 12, 2024	$0.5059	$0.5088	$0.4957	$0.4993	1.30%	$48,846,227	—
May 11, 2024	$0.5022	$0.5079	$0.5005	$0.5059	0.74%	$50,215,892	—
May 10, 2024	$0.5209	$0.5209	$0.4970	$0.5022	3.59%	$181,324,121	—
May 9, 2024	$0.5170	$0.5238	$0.5087	$0.5209	0.75%	$154,978,198	—
May 8, 2024	$0.5244	$0.5300	$0.5153	$0.5171	1.39%	$181,169,261	—
May 7, 2024	$0.5401	$0.5443	$0.5217	$0.5245	2.89%	$185,972,117	—
May 6, 2024	$0.5295	$0.5703	$0.5247	$0.5402	2.02%	$308,959,227	—
May 5, 2024	$0.5302	$0.5334	$0.5240	$0.5296	0.11%	$59,417,628	—
May 4, 2024	$0.5317	$0.5410	$0.5272	$0.5302	0.28%	$84,581,330	—
May 3, 2024	$0.5180	$0.5367	$0.5145	$0.5317	2.64%	$190,081,086	—
May 2, 2024	$0.5175	$0.5245	$0.5067	$0.5180	0.10%	$177,688,991	—
May 1, 2024	$0.5006	$0.5214	$0.4782	$0.5175	3.38%	$238,496,942	—
Apr 30, 2024	$0.5150	$0.5198	$0.4875	$0.5006	2.80%	$198,721,792	—
Apr 29, 2024	$0.5104	$0.5175	$0.4986	$0.5151	0.92%	$176,581,450	—
Apr 28, 2024	$0.5178	$0.5253	$0.5085	$0.5103	1.45%	$70,458,610	—
Apr 27, 2024	$0.5261	$0.5265	$0.5080	$0.5179	1.56%	$101,032,225	—
Apr 26, 2024	$0.5254	$0.5361	$0.5143	$0.5261	0.13%	$185,956,511	—
Apr 25, 2024	$0.5276	$0.5327	$0.5137	$0.5254	0.42%	$187,496,340	—
Apr 24, 2024	$0.5445	$0.5519	$0.5212	$0.5275	3.12%	$235,729,631	—
Apr 23, 2024	$0.5560	$0.5576	$0.5415	$0.5445	2.07%	$216,977,135	—
Apr 22, 2024	$0.5246	$0.5715	$0.5221	$0.5560	5.99%	$261,174,907	—
Apr 21, 2024	$0.5288	$0.5367	$0.5183	$0.5246	0.79%	$110,387,884	—
Apr 20, 2024	$0.5030	$0.5300	$0.4981	$0.5288	5.13%	$167,172,290	—
Apr 19, 2024	$0.5026	$0.5108	$0.4665	$0.5030	0.08%	$320,230,549	—
Apr 18, 2024	$0.4951	$0.5057	$0.4856	$0.5025	1.49%	$202,498,359	—
Apr 17, 2024	$0.4965	$0.5081	$0.4715	$0.4951	0.28%	$243,899,788	—
Apr 16, 2024	$0.4977	$0.5021	$0.4754	$0.4965	0.24%	$262,546,491	—
Apr 15, 2024	$0.5034	$0.5189	$0.4811	$0.4977	1.13%	$341,529,468	—
Apr 14, 2024	$0.4788	$0.5073	$0.4637	$0.5033	5.12%	$397,952,096	—
Apr 13, 2024	$0.5468	$0.5491	$0.4188	$0.4788	12.44%	$589,051,261	—
Apr 12, 2024	$0.6085	$0.6159	$0.5068	$0.5468	10.14%	$509,327,543	—
Apr 11, 2024	$0.6171	$0.6214	$0.6029	$0.6086	1.38%	$194,033,425	—
Apr 10, 2024	$0.6140	$0.6204	$0.5928	$0.6172	0.52%	$273,874,316	—
Apr 9, 2024	$0.6146	$0.6431	$0.6012	$0.6141	0.08%	$402,883,593	—
Apr 8, 2024	$0.5945	$0.6265	$0.5881	$0.6147	3.40%	$312,299,001	—
Apr 7, 2024	$0.5930	$0.6028	$0.5894	$0.5944	0.24%	$125,604,904	—
Apr 6, 2024	$0.5870	$0.5988	$0.5852	$0.5930	1.02%	$97,716,360	—
Apr 5, 2024	$0.5934	$0.5939	$0.5687	$0.5871	1.06%	$245,182,997	—
Apr 4, 2024	$0.5741	$0.6176	$0.5623	$0.5935	3.38%	$413,917,600	—
Apr 3, 2024	$0.5854	$0.5930	$0.5663	$0.5742	1.91%	$287,020,381	—
Apr 2, 2024	$0.6110	$0.6185	$0.5790	$0.5854	4.19%	$384,513,389	—
Apr 1, 2024	$0.6292	$0.6336	$0.5947	$0.6110	2.89%	$333,965,196	—
Mar 31, 2024	$0.6211	$0.6301	$0.6204	$0.6292	1.30%	$113,924,711	—
Mar 30, 2024	$0.6300	$0.6372	$0.6178	$0.6212	1.40%	$172,448,766	—
Mar 29, 2024	$0.6243	$0.6455	$0.6087	$0.6301	0.93%	$336,042,617	—
Mar 28, 2024	$0.6119	$0.6378	$0.6033	$0.6244	2.04%	$311,430,816	—
Mar 27, 2024	$0.6317	$0.6349	$0.6055	$0.6118	3.15%	$357,401,973	—
Mar 26, 2024	$0.6405	$0.6530	$0.6250	$0.6317	1.37%	$309,446,907	—
Mar 25, 2024	$0.6326	$0.6629	$0.6263	$0.6406	1.26%	$383,334,100	—
Mar 24, 2024	$0.6168	$0.6358	$0.6133	$0.6325	2.55%	$191,365,610	—
Mar 23, 2024	$0.6115	$0.6329	$0.6032	$0.6167	0.85%	$173,110,245	—
Mar 22, 2024	$0.6403	$0.6454	$0.5985	$0.6115	4.50%	$359,961,089	—
Mar 21, 2024	$0.6108	$0.6546	$0.5972	$0.6404	4.85%	$499,670,072	—
Mar 20, 2024	$0.5845	$0.6187	$0.5681	$0.6107	4.48%	$474,979,753	—
Mar 19, 2024	$0.6453	$0.6489	$0.5712	$0.5845	9.42%	$622,800,831	—
Mar 18, 2024	$0.6191	$0.6686	$0.5946	$0.6453	4.23%	$539,213,807	—
Mar 17, 2024	$0.6030	$0.6249	$0.5869	$0.6191	2.67%	$317,996,138	—
Mar 16, 2024	$0.6341	$0.6479	$0.5915	$0.6031	4.89%	$396,629,024	—
Mar 15, 2024	$0.6690	$0.6759	$0.5960	$0.6342	5.20%	$659,887,906	—
Mar 14, 2024	$0.6891	$0.7077	$0.6378	$0.6690	2.92%	$586,214,979	—
Mar 13, 2024	$0.6880	$0.7026	$0.6684	$0.6891	0.16%	$433,287,999	—
Mar 12, 2024	$0.7230	$0.7332	$0.6585	$0.6880	4.84%	$809,486,248	—
Mar 11, 2024	$0.6080	$0.7440	$0.5830	$0.7230	18.91%	$1,397,085,362	—
Mar 10, 2024	$0.6198	$0.6278	$0.5965	$0.6080	1.90%	$265,437,262	—
Mar 9, 2024	$0.6200	$0.6323	$0.6158	$0.6197	0.05%	$248,795,359	—
Mar 8, 2024	$0.6271	$0.6338	$0.6000	$0.6200	1.13%	$403,359,269	—
Mar 7, 2024	$0.6121	$0.6394	$0.6064	$0.6270	2.43%	$491,723,630	—
Mar 6, 2024	$0.5913	$0.6240	$0.5754	$0.6121	3.52%	$501,543,923	—
Mar 5, 2024	$0.6476	$0.6685	$0.5386	$0.5912	8.71%	$971,210,813	—
Mar 4, 2024	$0.6271	$0.6660	$0.6150	$0.6477	3.28%	$680,037,934	—
Mar 3, 2024	$0.6442	$0.6446	$0.5900	$0.6271	2.65%	$390,250,378	—
Mar 2, 2024	$0.6013	$0.6501	$0.5993	$0.6442	7.13%	$561,098,506	—
Mar 1, 2024	$0.5868	$0.6034	$0.5829	$0.6013	2.47%	$323,258,855	—
Feb 29, 2024	$0.5749	$0.6260	$0.5669	$0.5867	2.05%	$789,799,238	—
Feb 28, 2024	$0.5862	$0.6059	$0.5300	$0.5750	1.91%	$600,527,437	—
Feb 27, 2024	$0.5506	$0.5976	$0.5476	$0.5861	6.45%	$484,204,806	—
Feb 26, 2024	$0.5424	$0.5528	$0.5288	$0.5506	1.51%	$239,159,787	—
Feb 25, 2024	$0.5449	$0.5489	$0.5420	$0.5425	0.44%	$109,195,370	—
Feb 24, 2024	$0.5342	$0.5481	$0.5313	$0.5450	2.02%	$109,408,024	—
Feb 23, 2024	$0.5410	$0.5437	$0.5251	$0.5342	1.26%	$232,931,615	—
Feb 22, 2024	$0.5490	$0.5517	$0.5366	$0.5410	1.46%	$198,108,906	—
Feb 21, 2024	$0.5622	$0.5629	$0.5326	$0.5491	2.33%	$241,554,956	—
Feb 20, 2024	$0.5626	$0.5751	$0.5430	$0.5622	0.07%	$324,956,173	—
Feb 19, 2024	$0.5570	$0.5679	$0.5538	$0.5626	1.01%	$202,602,289	—
Feb 18, 2024	$0.5496	$0.5625	$0.5471	$0.5571	1.36%	$110,984,253	—
Feb 17, 2024	$0.5643	$0.5655	$0.5392	$0.5496	2.60%	$140,263,782	—
Feb 16, 2024	$0.5622	$0.5791	$0.5523	$0.5643	0.37%	$295,713,042	—
Feb 15, 2024	$0.5378	$0.5769	$0.5370	$0.5622	4.54%	$354,054,978	—
Feb 14, 2024	$0.5246	$0.5418	$0.5203	$0.5378	2.52%	$213,698,498	—
Feb 13, 2024	$0.5315	$0.5338	$0.5140	$0.5247	1.28%	$209,569,577	—
Feb 12, 2024	$0.5262	$0.5380	$0.5143	$0.5315	1.01%	$201,577,677	—
Feb 11, 2024	$0.5239	$0.5360	$0.5216	$0.5261	0.42%	$115,829,057	—
Feb 10, 2024	$0.5262	$0.5282	$0.5186	$0.5239	0.44%	$71,203,753	—
Feb 9, 2024	$0.5146	$0.5282	$0.5140	$0.5262	2.25%	$199,001,954	—
Feb 8, 2024	$0.5138	$0.5200	$0.5101	$0.5147	0.18%	$164,331,768	—
Feb 7, 2024	$0.5050	$0.5155	$0.4993	$0.5138	1.74%	$170,065,836	—
Feb 6, 2024	$0.5069	$0.5112	$0.4981	$0.5050	0.37%	$149,476,118	—
Feb 5, 2024	$0.5031	$0.5143	$0.4969	$0.5069	0.76%	$160,199,486	—
Feb 4, 2024	$0.5187	$0.5192	$0.5003	$0.5032	2.99%	$79,994,272	—
Feb 3, 2024	$0.5106	$0.5270	$0.5060	$0.5186	1.57%	$139,267,739	—
Feb 2, 2024	$0.5057	$0.5142	$0.4987	$0.5105	0.95%	$182,866,297	—
Feb 1, 2024	$0.5033	$0.5107	$0.4900	$0.5058	0.50%	$169,136,078	—
Jan 31, 2024	$0.5106	$0.5144	$0.4853	$0.5033	1.43%	$245,358,209	—
Jan 30, 2024	$0.5351	$0.5393	$0.5071	$0.5107	4.56%	$287,974,260	—
Jan 29, 2024	$0.5242	$0.5400	$0.5193	$0.5352	2.10%	$166,936,283	—
Jan 28, 2024	$0.5304	$0.5355	$0.5211	$0.5241	1.19%	$70,557,322	—
Jan 27, 2024	$0.5322	$0.5349	$0.5262	$0.5303	0.36%	$58,062,234	—
Jan 26, 2024	$0.5139	$0.5368	$0.5084	$0.5323	3.58%	$179,941,832	—
Jan 25, 2024	$0.5182	$0.5182	$0.5037	$0.5138	0.85%	$128,611,527	—
Jan 24, 2024	$0.5183	$0.5194	$0.5110	$0.5181	0.04%	$131,991,869	—
Jan 23, 2024	$0.5275	$0.5318	$0.4962	$0.5183	1.74%	$239,932,000	—
Jan 22, 2024	$0.5464	$0.5497	$0.5169	$0.5275	3.46%	$181,521,751	—
Jan 21, 2024	$0.5534	$0.5552	$0.5451	$0.5464	1.26%	$63,480,245	—
Jan 20, 2024	$0.5443	$0.5551	$0.5390	$0.5534	1.67%	$104,041,399	—
Jan 19, 2024	$0.5520	$0.5537	$0.5216	$0.5443	1.39%	$223,694,760	—
Jan 18, 2024	$0.5685	$0.5690	$0.5430	$0.5520	2.90%	$160,206,212	—
Jan 17, 2024	$0.5758	$0.5763	$0.5611	$0.5685	1.27%	$130,910,419	—
Jan 16, 2024	$0.5757	$0.5797	$0.5659	$0.5757	0.00%	$143,801,731	—
Jan 15, 2024	$0.5763	$0.5895	$0.5687	$0.5757	0.10%	$154,706,566	—
Jan 14, 2024	$0.5746	$0.5932	$0.5717	$0.5763	0.30%	$109,243,104	—
Jan 13, 2024	$0.5699	$0.5775	$0.5630	$0.5747	0.84%	$82,918,819	—
Jan 12, 2024	$0.6019	$0.6035	$0.5515	$0.5699	5.32%	$271,305,995	—
Jan 11, 2024	$0.6008	$0.6240	$0.5856	$0.6019	0.18%	$310,159,094	—
Jan 10, 2024	$0.5670	$0.6150	$0.5489	$0.6008	5.96%	$326,124,455	—
Jan 9, 2024	$0.5776	$0.5793	$0.5531	$0.5669	1.85%	$258,327,969	—
Jan 8, 2024	$0.5515	$0.5821	$0.5442	$0.5776	4.73%	$294,676,989	—
Jan 7, 2024	$0.5680	$0.5730	$0.5454	$0.5515	2.90%	$127,831,731	—
Jan 6, 2024	$0.5758	$0.5758	$0.5568	$0.5679	1.37%	$94,643,296	—
Jan 5, 2024	$0.5868	$0.5885	$0.5530	$0.5757	1.89%	$218,834,037	—
Jan 4, 2024	$0.5823	$0.5938	$0.5692	$0.5868	0.77%	$223,518,041	—
Jan 3, 2024	$0.6245	$0.6394	$0.5000	$0.5823	6.76%	$616,476,961	—
Jan 2, 2024	$0.6295	$0.6405	$0.6213	$0.6246	0.78%	$233,870,765	—
Jan 1, 2024	$0.6155	$0.6309	$0.6083	$0.6294	2.26%	$102,732,274	—

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.