XRP RETURNS IN 2016
How did XRP perform in 2016?
See the year, then look closer at any month.
- First price on record
- $0.0066636
- Highest price
- $0.0093663
- Lowest price
- $0.004961
- Closed
- $0.006
- Change since 19 Jul
- −9.96%
XRP closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2016.
Open a month for its daily prices.
July
−12.84%13 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0066636 | $0.0066707 | $0.0066636 | $0.0066707 | ||
| $0.0063909 | $0.0063909 | $0.0063716 | $0.0063716 | −4.48% | |
| $0.0063982 | $0.0063982 | $0.006387 | $0.006387 | +0.24% | |
| $0.0064668 | $0.0064668 | $0.0062962 | $0.0062962 | −1.42% | |
| $0.0063093 | $0.0063682 | $0.0063093 | $0.0063682 | +1.14% | |
| $0.0063682 | $0.0063682 | $0.0062764 | $0.0062764 | −1.44% | |
| $0.0062764 | $0.0062764 | $0.0061672 | $0.0061672 | −1.74% | |
| $0.0061672 | $0.0061672 | $0.0058436 | $0.0058436 | −5.25% | |
| $0.0060399 | $0.0060399 | $0.0059039 | $0.0059039 | +1.03% | |
| $0.0058385 | $0.0059526 | $0.0058385 | $0.0059526 | +0.82% | |
| $0.0059526 | $0.0061545 | $0.0059526 | $0.0061545 | +3.39% | |
| $0.0060431 | $0.0061349 | $0.0060431 | $0.0061349 | −0.32% | |
| $0.0060563 | $0.0060563 | $0.0058083 | $0.0058083 | −5.32% |
August
+2.85%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0058083 | $0.0058083 | $0.0057908 | $0.0057908 | −0.30% | |
| $0.0058621 | $0.0058621 | $0.0051516 | $0.0051516 | −11.04% | |
| $0.004961 | $0.0054265 | $0.004961 | $0.0054265 | +5.34% | |
| $0.0055398 | $0.0058659 | $0.0055398 | $0.0058659 | +8.10% | |
| $0.005889 | $0.0062063 | $0.005889 | $0.0062063 | +5.80% | |
| $0.0060339 | $0.0068908 | $0.0060339 | $0.0068908 | +11.03% | |
| $0.0063337 | $0.0063337 | $0.0062039 | $0.0062039 | −9.97% | |
| $0.006263 | $0.006263 | $0.0058924 | $0.0058924 | −5.02% | |
| $0.0058865 | $0.0062388 | $0.0058865 | $0.0062388 | +5.88% | |
| $0.0059169 | $0.006394 | $0.0059169 | $0.006394 | +2.49% | |
| $0.0060985 | $0.0061723 | $0.0060985 | $0.0061723 | −3.47% | |
| $0.0062311 | $0.0062311 | $0.0061356 | $0.0061356 | −0.59% | |
| $0.006253 | $0.006253 | $0.0059453 | $0.0059453 | −3.10% | |
| $0.0061207 | $0.0061207 | $0.0059979 | $0.0059979 | +0.88% | |
| $0.0059979 | $0.0060607 | $0.0059979 | $0.0060607 | +1.05% | |
| $0.0061174 | $0.00615 | $0.0061174 | $0.00615 | +1.47% | |
| $0.0063821 | $0.0063821 | $0.0059581 | $0.0059581 | −3.12% | |
| $0.0059581 | $0.0059747 | $0.0059581 | $0.0059747 | +0.28% | |
| $0.0061123 | $0.0061123 | $0.0060903 | $0.0060903 | +1.93% | |
| $0.006257 | $0.006257 | $0.0061815 | $0.0061815 | +1.50% | |
| $0.0059717 | $0.0060447 | $0.0059717 | $0.0060447 | −2.21% | |
| $0.0063292 | $0.0063292 | $0.0058747 | $0.0058747 | −2.81% | |
| $0.00628 | $0.00628 | $0.0061682 | $0.0061682 | +5.00% | |
| $0.0058531 | $0.0062197 | $0.0058531 | $0.0062197 | +0.83% | |
| $0.0061096 | $0.0061206 | $0.0061096 | $0.0061206 | −1.59% | |
| $0.0061842 | $0.0061842 | $0.0059154 | $0.0059154 | −3.35% | |
| $0.006263 | $0.006263 | $0.0058575 | $0.0058575 | −0.98% | |
| $0.0058803 | $0.0059453 | $0.0058803 | $0.0059453 | +1.50% | |
| $0.0059855 | $0.0064314 | $0.0059855 | $0.0064314 | +8.18% | |
| $0.0061787 | $0.0061787 | $0.0060215 | $0.0060215 | −6.37% | |
| $0.0059464 | $0.0059741 | $0.0059464 | $0.0059741 | −0.79% |
September
+44.23%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0060043 | $0.0060043 | $0.0059618 | $0.0059618 | −0.21% | |
| $0.0059258 | $0.0059485 | $0.0059258 | $0.0059485 | −0.22% | |
| $0.0059485 | $0.0059884 | $0.0059485 | $0.0059884 | +0.67% | |
| $0.0059585 | $0.0060224 | $0.0059585 | $0.0060224 | +0.57% | |
| $0.0060285 | $0.0060285 | $0.0059425 | $0.0059425 | −1.33% | |
| $0.0059546 | $0.0063791 | $0.0059546 | $0.0063791 | +7.35% | |
| $0.0059029 | $0.0059029 | $0.005801 | $0.005801 | −9.06% | |
| $0.0058562 | $0.0058678 | $0.0058562 | $0.0058678 | +1.15% | |
| $0.0058678 | $0.0058951 | $0.0058678 | $0.0058951 | +0.47% | |
| $0.0058951 | $0.0058951 | $0.0058455 | $0.0058455 | −0.84% | |
| $0.0059392 | $0.0059392 | $0.0058744 | $0.0058744 | +0.49% | |
| $0.0058623 | $0.005946 | $0.0058623 | $0.005946 | +1.22% | |
| $0.0058974 | $0.0059522 | $0.0058974 | $0.0059522 | +0.10% | |
| $0.0059522 | $0.0060771 | $0.0059522 | $0.0060771 | +2.10% | |
| $0.006071 | $0.0088419 | $0.006071 | $0.0088419 | +45.50% | |
| $0.0088358 | $0.0088358 | $0.0072934 | $0.0072934 | −17.51% | |
| $0.0072994 | $0.0072994 | $0.0069511 | $0.0069511 | −4.69% | |
| $0.0069511 | $0.0069511 | $0.0069009 | $0.0069009 | −0.72% | |
| $0.0069009 | $0.0069009 | $0.0068059 | $0.0068059 | −1.38% | |
| $0.0067632 | $0.0067632 | $0.0067504 | $0.0067504 | −0.82% | |
| $0.006837 | $0.0068852 | $0.006837 | $0.0068852 | +2.00% | |
| $0.0069271 | $0.0069271 | $0.0068021 | $0.0068021 | −1.21% | |
| $0.006814 | $0.0073255 | $0.006814 | $0.0073255 | +7.69% | |
| $0.0073014 | $0.0074239 | $0.0073014 | $0.0074239 | +1.34% | |
| $0.0074299 | $0.0079758 | $0.0074299 | $0.0079758 | +7.43% | |
| $0.0080299 | $0.0080299 | $0.0077273 | $0.0077273 | −3.12% | |
| $0.0077212 | $0.0082949 | $0.0077212 | $0.0082949 | +7.35% | |
| $0.0082949 | $0.0093663 | $0.0082949 | $0.0093663 | +12.92% | |
| $0.0093301 | $0.0093301 | $0.0089012 | $0.0089012 | −4.97% | |
| $0.009004 | $0.009004 | $0.0086599 | $0.0086599 | −2.71% |
October
−6.18%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0086234 | $0.0086234 | $0.0080663 | $0.0080663 | −6.85% | |
| $0.0081338 | $0.0083848 | $0.0081338 | $0.0083848 | +3.95% | |
| $0.0081222 | $0.0081222 | $0.0079997 | $0.0079997 | −4.59% | |
| $0.0080242 | $0.0080242 | $0.0076546 | $0.0076546 | −4.31% | |
| $0.0077338 | $0.0077338 | $0.0072929 | $0.0072929 | −4.73% | |
| $0.0073357 | $0.007405 | $0.0073357 | $0.007405 | +1.54% | |
| $0.0073805 | $0.0073924 | $0.0073805 | $0.0073924 | −0.17% | |
| $0.0073431 | $0.0074056 | $0.0073431 | $0.0074056 | +0.18% | |
| $0.0073439 | $0.0075247 | $0.0073439 | $0.0075247 | +1.61% | |
| $0.0075617 | $0.0078951 | $0.0075617 | $0.0078951 | +4.92% | |
| $0.0079507 | $0.0079507 | $0.0076982 | $0.0076982 | −2.49% | |
| $0.0078263 | $0.0078863 | $0.0078263 | $0.0078863 | +2.44% | |
| $0.0078354 | $0.0079005 | $0.0078354 | $0.0079005 | +0.18% | |
| $0.0079196 | $0.0080697 | $0.0079196 | $0.0080697 | +2.14% | |
| $0.0080761 | $0.0080761 | $0.0078992 | $0.0078992 | −2.11% | |
| $0.0080075 | $0.0080075 | $0.0077775 | $0.0077775 | −1.54% | |
| $0.0078735 | $0.0079353 | $0.0078735 | $0.0079353 | +2.03% | |
| $0.0079671 | $0.0083102 | $0.0079671 | $0.0083102 | +4.72% | |
| $0.0083102 | $0.0088068 | $0.0083102 | $0.0088068 | +5.98% | |
| $0.0088068 | $0.0091738 | $0.0088068 | $0.0091738 | +4.17% | |
| $0.009224 | $0.009224 | $0.0090028 | $0.0090028 | −1.86% | |
| $0.0089587 | $0.0089587 | $0.0087441 | $0.0087441 | −2.87% | |
| $0.0088031 | $0.0090183 | $0.0088031 | $0.0090183 | +3.14% | |
| $0.0090183 | $0.0090183 | $0.0087946 | $0.0087946 | −2.48% | |
| $0.0088532 | $0.0088532 | $0.0086843 | $0.0086843 | −1.25% | |
| $0.0087938 | $0.0087938 | $0.008656 | $0.008656 | −0.33% | |
| $0.0086358 | $0.0086358 | $0.0082626 | $0.0082626 | −4.54% | |
| $0.0081944 | $0.0081944 | $0.0079398 | $0.0079398 | −3.91% | |
| $0.0079673 | $0.0079673 | $0.0077358 | $0.0077358 | −2.57% | |
| $0.0077353 | $0.0080047 | $0.0077353 | $0.0080047 | +3.48% | |
| $0.0080814 | $0.0080906 | $0.0080814 | $0.0080906 | +1.07% |
November
−16.17%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0080068 | $0.0080068 | $0.0078853 | $0.0078853 | −2.54% | |
| $0.0079944 | $0.0079944 | $0.0078119 | $0.0078119 | −0.93% | |
| $0.0080466 | $0.0081157 | $0.0080466 | $0.0081157 | +3.89% | |
| $0.008102 | $0.0082143 | $0.008102 | $0.0082143 | +1.21% | |
| $0.0082214 | $0.0082638 | $0.0082214 | $0.0082638 | +0.60% | |
| $0.0081445 | $0.0081445 | $0.0081427 | $0.0081427 | −1.47% | |
| $0.0081853 | $0.0082532 | $0.0081853 | $0.0082532 | +1.36% | |
| $0.0082532 | $0.0082532 | $0.0081469 | $0.0081469 | −1.29% | |
| $0.0081469 | $0.0081469 | $0.0080943 | $0.0080943 | −0.65% | |
| $0.0080655 | $0.0081032 | $0.0080655 | $0.0081032 | +0.11% | |
| $0.0080032 | $0.0080863 | $0.0080032 | $0.0080863 | −0.21% | |
| $0.0080649 | $0.0080649 | $0.0080287 | $0.0080287 | −0.71% | |
| $0.0080146 | $0.0081218 | $0.0080146 | $0.0081218 | +1.16% | |
| $0.0080516 | $0.0080516 | $0.0079192 | $0.0079192 | −2.49% | |
| $0.0079756 | $0.0079756 | $0.0077865 | $0.0077865 | −1.68% | |
| $0.0078932 | $0.0078932 | $0.0075879 | $0.0075879 | −2.55% | |
| $0.0076915 | $0.0076915 | $0.0076482 | $0.0076482 | +0.79% | |
| $0.0077219 | $0.0077609 | $0.0077219 | $0.0077609 | +1.47% | |
| $0.0077534 | $0.0077534 | $0.0075911 | $0.0075911 | −2.19% | |
| $0.007636 | $0.007636 | $0.0075692 | $0.0075692 | −0.29% | |
| $0.0075182 | $0.0075182 | $0.0074208 | $0.0074208 | −1.96% | |
| $0.0074134 | $0.0074134 | $0.007351 | $0.007351 | −0.94% | |
| $0.007351 | $0.007351 | $0.0070179 | $0.0070179 | −4.53% | |
| $0.0070402 | $0.0070402 | $0.0067207 | $0.0067207 | −4.23% | |
| $0.0067281 | $0.0068782 | $0.0067281 | $0.0068782 | +2.34% | |
| $0.0068634 | $0.0069964 | $0.0068634 | $0.0069964 | +1.72% | |
| $0.0069964 | $0.0069964 | $0.0068857 | $0.0068857 | −1.58% | |
| $0.0069295 | $0.0069295 | $0.0068344 | $0.0068344 | −0.75% | |
| $0.0067684 | $0.0067684 | $0.0067103 | $0.0067103 | −1.82% | |
| $0.0066809 | $0.0067121 | $0.0066809 | $0.0067121 | +0.03% |
December
−10.90%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0067344 | $0.0067344 | $0.0066231 | $0.0066231 | −1.33% | |
| $0.0066231 | $0.0066231 | $0.0066147 | $0.0066147 | −0.13% | |
| $0.0066455 | $0.0066455 | $0.0064884 | $0.0064884 | −1.91% | |
| $0.0064349 | $0.0064607 | $0.0064349 | $0.0064607 | −0.43% | |
| $0.0064377 | $0.0064421 | $0.0064377 | $0.0064421 | −0.29% | |
| $0.0064194 | $0.0066571 | $0.0064194 | $0.0066571 | +3.34% | |
| $0.006695 | $0.0071427 | $0.006695 | $0.0071427 | +7.29% | |
| $0.0071197 | $0.0071197 | $0.0068934 | $0.0068934 | −3.49% | |
| $0.0068934 | $0.0068934 | $0.006865 | $0.006865 | −0.41% | |
| $0.006865 | $0.006865 | $0.0067415 | $0.0067415 | −1.80% | |
| $0.0067338 | $0.0067807 | $0.0067338 | $0.0067807 | +0.58% | |
| $0.006773 | $0.006773 | $0.0067182 | $0.0067182 | −0.92% | |
| $0.0067182 | $0.0068529 | $0.0067182 | $0.0068529 | +2.01% | |
| $0.006775 | $0.006775 | $0.0066779 | $0.0066779 | −2.55% | |
| $0.006608 | $0.0067133 | $0.006608 | $0.0067133 | +0.53% | |
| $0.0075 | $0.0075 | $0.0075 | $0.0075 | +11.72% | |
| $0.0075 | $0.0075 | $0.0075 | $0.0075 | +0.00% | |
| $0.0075 | $0.0075 | $0.0075 | $0.0075 | +0.00% | |
| $0.00678 | $0.007 | $0.00678 | $0.007 | −6.67% | |
| $0.007 | $0.007 | $0.007 | $0.007 | +0.00% | |
| $0.007 | $0.007 | $0.007 | $0.007 | +0.00% | |
| $0.0066 | $0.007 | $0.006 | $0.006 | −14.29% | |
| $0.006 | $0.006 | $0.006 | $0.006 | +0.00% | |
| $0.006 | $0.006 | $0.006 | $0.006 | +0.00% | |
| $0.006 | $0.006 | $0.006 | $0.006 | +0.00% | |
| $0.006 | $0.006 | $0.006 | $0.006 | +0.00% | |
| $0.006 | $0.006 | $0.006 | $0.006 | +0.00% | |
| $0.006 | $0.006 | $0.006 | $0.006 | +0.00% | |
| $0.006 | $0.006 | $0.006 | $0.006 | +0.00% | |
| $0.006 | $0.006 | $0.006 | $0.006 | +0.00% | |
| $0.006 | $0.006 | $0.006 | $0.006 | +0.00% |
Understanding
XRP Returns in 2016
Where it stands today
XRP fell 9.96% from 19 Jul 2016, its first day on record, when it opened at $0.0066636, to $0.006 at the last recorded close of 2016 as of .
What the 2016 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of XRP’s price. Through 31 Dec 2016. Reading for .