XRP RETURNS IN 2018
How did XRP perform in 2018?
See the year, then look closer at any month.
- Opened
- $1.98
- Highest price
- $2.76
- Lowest price
- $0.26328
- Closed
- $0.35274
- Year return
- −82.18%
XRP closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2018.
Open a month for its daily prices.
January
−42.60%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.98 | $2.04 | $1.98 | $2.04 | +3.03% | |
| $2.04 | $2.19 | $2.04 | $2.19 | +7.35% | |
| $2.19 | $2.73 | $2.19 | $2.73 | +24.66% | |
| $2.73 | $2.74 | $2.73 | $2.74 | +0.37% | |
| $2.74 | $2.74 | $2.50 | $2.50 | −8.76% | |
| $2.50 | $2.64 | $2.50 | $2.64 | +5.60% | |
| $2.64 | $2.76 | $2.64 | $2.76 | +4.55% | |
| $2.76 | $2.76 | $2.40 | $2.40 | −13.04% | |
| $2.40 | $2.40 | $2.06 | $2.06 | −14.17% | |
| $2.06 | $2.06 | $1.95 | $1.95 | −5.34% | |
| $1.95 | $1.95 | $1.93 | $1.93 | −1.03% | |
| $1.93 | $2.03 | $1.93 | $2.03 | +5.18% | |
| $2.02 | $2.02 | $1.99 | $1.99 | −1.97% | |
| $1.99 | $1.99 | $1.83 | $1.83 | −8.04% | |
| $1.83 | $1.83 | $1.66 | $1.66 | −9.29% | |
| $1.66 | $1.66 | $1.17 | $1.17 | −29.52% | |
| $1.17 | $1.31 | $1.17 | $1.31 | +11.97% | |
| $1.31 | $1.56 | $1.31 | $1.56 | +19.08% | |
| $1.56 | $1.56 | $1.54 | $1.54 | −1.28% | |
| $1.54 | $1.57 | $1.54 | $1.57 | +1.95% | |
| $1.57 | $1.57 | $1.37 | $1.37 | −12.74% | |
| $1.37 | $1.37 | $1.34 | $1.34 | −2.19% | |
| $1.34 | $1.34 | $1.34 | $1.34 | +0.00% | |
| $1.34 | $1.36 | $1.34 | $1.36 | +1.49% | |
| $1.36 | $1.36 | $1.30 | $1.30 | −4.41% | |
| $1.30 | $1.30 | $1.21 | $1.21 | −6.92% | |
| $1.21 | $1.22 | $1.21 | $1.22 | +0.83% | |
| $1.22 | $1.36 | $1.22 | $1.36 | +11.48% | |
| $1.36 | $1.36 | $1.27 | $1.27 | −6.62% | |
| $1.27 | $1.27 | $1.11 | $1.11 | −12.60% | |
| $1.11 | $1.14 | $1.11 | $1.14 | +2.70% |
February
−22.06%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.14 | $1.14 | $0.94793 | $0.94793 | −16.85% | |
| $0.94839 | $0.94839 | $0.90092 | $0.90092 | −4.96% | |
| $0.89989 | $0.96065 | $0.89989 | $0.96065 | +6.63% | |
| $0.96065 | $0.96065 | $0.81745 | $0.81745 | −14.91% | |
| $0.81802 | $0.81802 | $0.67976 | $0.67976 | −16.84% | |
| $0.68137 | $0.76158 | $0.68137 | $0.76158 | +12.04% | |
| $0.76219 | $0.76219 | $0.71455 | $0.71455 | −6.18% | |
| $0.71328 | $0.78262 | $0.71328 | $0.78262 | +9.53% | |
| $0.77918 | $0.92186 | $0.77918 | $0.92186 | +17.79% | |
| $0.92221 | $1.03 | $0.92221 | $1.03 | +11.73% | |
| $1.03 | $1.03 | $0.95892 | $0.95892 | −6.90% | |
| $0.95924 | $1.04 | $0.95924 | $1.04 | +8.46% | |
| $1.04 | $1.04 | $0.98879 | $0.98879 | −4.92% | |
| $0.98777 | $1.13 | $0.98777 | $1.13 | +14.28% | |
| $1.13 | $1.13 | $1.11 | $1.11 | −1.77% | |
| $1.11 | $1.11 | $1.11 | $1.11 | +0.00% | |
| $1.11 | $1.18 | $1.11 | $1.18 | +6.31% | |
| $1.18 | $1.18 | $1.07 | $1.07 | −9.32% | |
| $1.07 | $1.11 | $1.07 | $1.11 | +3.74% | |
| $1.11 | $1.11 | $1.03 | $1.03 | −7.21% | |
| $1.03 | $1.03 | $0.95226 | $0.95226 | −7.55% | |
| $0.95226 | $0.95226 | $0.89026 | $0.89026 | −6.51% | |
| $0.89085 | $0.94225 | $0.89085 | $0.94225 | +5.84% | |
| $0.94225 | $0.94225 | $0.9038 | $0.9038 | −4.08% | |
| $0.90389 | $0.90527 | $0.90389 | $0.90527 | +0.16% | |
| $0.90527 | $0.9299 | $0.90527 | $0.9299 | +2.72% | |
| $0.93042 | $0.93042 | $0.9281 | $0.9281 | −0.19% | |
| $0.9281 | $0.9281 | $0.88566 | $0.88566 | −4.57% |
March
−43.32%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.88514 | $0.91457 | $0.88514 | $0.91457 | +3.26% | |
| $0.91348 | $0.91348 | $0.89781 | $0.89781 | −1.83% | |
| $0.89703 | $0.89934 | $0.89703 | $0.89934 | +0.17% | |
| $0.8982 | $1.00 | $0.8982 | $1.00 | +11.19% | |
| $1.01 | $1.01 | $0.94214 | $0.94214 | −5.79% | |
| $0.94131 | $0.94131 | $0.90231 | $0.90231 | −4.23% | |
| $0.90296 | $0.90296 | $0.85445 | $0.85445 | −5.30% | |
| $0.85554 | $0.85554 | $0.80683 | $0.80683 | −5.57% | |
| $0.80786 | $0.82516 | $0.80786 | $0.82516 | +2.27% | |
| $0.82525 | $0.82525 | $0.77697 | $0.77697 | −5.84% | |
| $0.77741 | $0.81809 | $0.77741 | $0.81809 | +5.29% | |
| $0.81773 | $0.81773 | $0.78385 | $0.78385 | −4.19% | |
| $0.78441 | $0.78441 | $0.7787 | $0.7787 | −0.66% | |
| $0.77907 | $0.77907 | $0.68733 | $0.68733 | −11.73% | |
| $0.68819 | $0.68819 | $0.68388 | $0.68388 | −0.50% | |
| $0.68376 | $0.68376 | $0.67947 | $0.67947 | −0.64% | |
| $0.67997 | $0.67997 | $0.63005 | $0.63005 | −7.27% | |
| $0.62809 | $0.65115 | $0.62809 | $0.65115 | +3.35% | |
| $0.65149 | $0.72236 | $0.65149 | $0.72236 | +10.94% | |
| $0.72219 | $0.72219 | $0.70063 | $0.70063 | −3.01% | |
| $0.7008 | $0.7008 | $0.68056 | $0.68056 | −2.86% | |
| $0.68003 | $0.68003 | $0.65263 | $0.65263 | −4.10% | |
| $0.6535 | $0.6535 | $0.64152 | $0.64152 | −1.70% | |
| $0.64193 | $0.64193 | $0.62948 | $0.62948 | −1.88% | |
| $0.62967 | $0.63563 | $0.62967 | $0.63563 | +0.98% | |
| $0.6357 | $0.6357 | $0.5894 | $0.5894 | −7.27% | |
| $0.58973 | $0.58973 | $0.57103 | $0.57103 | −3.12% | |
| $0.57111 | $0.57382 | $0.57111 | $0.57382 | +0.49% | |
| $0.57366 | $0.57366 | $0.50343 | $0.50343 | −12.27% | |
| $0.50343 | $0.50343 | $0.49936 | $0.49936 | −0.81% | |
| $0.49936 | $0.50169 | $0.49936 | $0.50169 | +0.47% |
April
+66.02%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.50065 | $0.50065 | $0.47974 | $0.47974 | −4.38% | |
| $0.48027 | $0.49508 | $0.48027 | $0.49508 | +3.20% | |
| $0.49508 | $0.54887 | $0.49508 | $0.54887 | +10.86% | |
| $0.5491 | $0.5491 | $0.49181 | $0.49181 | −10.40% | |
| $0.49228 | $0.49228 | $0.49047 | $0.49047 | −0.27% | |
| $0.49068 | $0.49068 | $0.47399 | $0.47399 | −3.36% | |
| $0.47393 | $0.48614 | $0.47393 | $0.48614 | +2.56% | |
| $0.48635 | $0.49963 | $0.48635 | $0.49963 | +2.77% | |
| $0.49963 | $0.49963 | $0.48749 | $0.48749 | −2.43% | |
| $0.48762 | $0.49327 | $0.48762 | $0.49327 | +1.19% | |
| $0.49314 | $0.54191 | $0.49314 | $0.54191 | +9.86% | |
| $0.54212 | $0.64334 | $0.54212 | $0.64334 | +18.72% | |
| $0.6427 | $0.64417 | $0.6427 | $0.64417 | +0.13% | |
| $0.64367 | $0.64367 | $0.64196 | $0.64196 | −0.34% | |
| $0.64212 | $0.69493 | $0.64212 | $0.69493 | +8.25% | |
| $0.69493 | $0.69493 | $0.66505 | $0.66505 | −4.30% | |
| $0.66513 | $0.66513 | $0.6575 | $0.6575 | −1.14% | |
| $0.6575 | $0.71547 | $0.6575 | $0.71547 | +8.82% | |
| $0.71621 | $0.78635 | $0.71621 | $0.78635 | +9.91% | |
| $0.78618 | $0.92552 | $0.78618 | $0.92552 | +17.70% | |
| $0.9266 | $0.9266 | $0.86587 | $0.86587 | −6.45% | |
| $0.86597 | $0.86597 | $0.86469 | $0.86469 | −0.14% | |
| $0.86408 | $0.87718 | $0.86408 | $0.87718 | +1.44% | |
| $0.87742 | $0.92251 | $0.87742 | $0.92251 | +5.17% | |
| $0.92328 | $0.92328 | $0.79446 | $0.79446 | −13.88% | |
| $0.79507 | $0.84829 | $0.79507 | $0.84829 | +6.78% | |
| $0.84855 | $0.84855 | $0.80705 | $0.80705 | −4.86% | |
| $0.80714 | $0.8638 | $0.80714 | $0.8638 | +7.03% | |
| $0.86328 | $0.86865 | $0.86328 | $0.86865 | +0.56% | |
| $0.86745 | $0.86745 | $0.83116 | $0.83116 | −4.32% |
May
−26.31%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.83179 | $0.83638 | $0.83179 | $0.83638 | +0.63% | |
| $0.83593 | $0.85915 | $0.83593 | $0.85915 | +2.72% | |
| $0.85952 | $0.88037 | $0.85952 | $0.88037 | +2.47% | |
| $0.88028 | $0.89033 | $0.88028 | $0.89033 | +1.13% | |
| $0.88972 | $0.90149 | $0.88972 | $0.90149 | +1.25% | |
| $0.90144 | $0.90144 | $0.86226 | $0.86226 | −4.35% | |
| $0.8614 | $0.8614 | $0.82712 | $0.82712 | −4.08% | |
| $0.8265 | $0.8265 | $0.8077 | $0.8077 | −2.35% | |
| $0.8077 | $0.8077 | $0.79631 | $0.79631 | −1.41% | |
| $0.79652 | $0.79652 | $0.74958 | $0.74958 | −5.87% | |
| $0.74931 | $0.74931 | $0.67907 | $0.67907 | −9.41% | |
| $0.67905 | $0.68666 | $0.67905 | $0.68666 | +1.12% | |
| $0.68719 | $0.73177 | $0.68719 | $0.73177 | +6.57% | |
| $0.73159 | $0.73159 | $0.72826 | $0.72826 | −0.48% | |
| $0.72809 | $0.72809 | $0.69071 | $0.69071 | −5.16% | |
| $0.69139 | $0.70755 | $0.69139 | $0.70755 | +2.44% | |
| $0.70729 | $0.70729 | $0.66029 | $0.66029 | −6.68% | |
| $0.65932 | $0.67798 | $0.65932 | $0.67798 | +2.68% | |
| $0.67847 | $0.67847 | $0.67594 | $0.67594 | −0.30% | |
| $0.67603 | $0.69928 | $0.67603 | $0.69928 | +3.45% | |
| $0.70032 | $0.70032 | $0.67787 | $0.67787 | −3.06% | |
| $0.67896 | $0.67896 | $0.63894 | $0.63894 | −5.74% | |
| $0.63902 | $0.63902 | $0.59108 | $0.59108 | −7.49% | |
| $0.59093 | $0.62976 | $0.59093 | $0.62976 | +6.54% | |
| $0.62976 | $0.62976 | $0.60707 | $0.60707 | −3.60% | |
| $0.60677 | $0.61062 | $0.60677 | $0.61062 | +0.58% | |
| $0.61084 | $0.61084 | $0.60554 | $0.60554 | −0.83% | |
| $0.60606 | $0.60606 | $0.54958 | $0.54958 | −9.24% | |
| $0.54837 | $0.60022 | $0.54837 | $0.60022 | +9.21% | |
| $0.60067 | $0.60253 | $0.60067 | $0.60253 | +0.38% | |
| $0.60179 | $0.61293 | $0.60179 | $0.61293 | +1.73% |
June
−23.50%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.61177 | $0.62285 | $0.61177 | $0.62285 | +1.62% | |
| $0.62217 | $0.64417 | $0.62217 | $0.64417 | +3.42% | |
| $0.64326 | $0.68991 | $0.64326 | $0.68991 | +7.10% | |
| $0.68984 | $0.68984 | $0.65661 | $0.65661 | −4.83% | |
| $0.65654 | $0.67551 | $0.65654 | $0.67551 | +2.88% | |
| $0.67551 | $0.67551 | $0.67362 | $0.67362 | −0.28% | |
| $0.67416 | $0.67869 | $0.67416 | $0.67869 | +0.75% | |
| $0.67841 | $0.67841 | $0.6742 | $0.6742 | −0.66% | |
| $0.6742 | $0.6742 | $0.66008 | $0.66008 | −2.09% | |
| $0.65948 | $0.65948 | $0.5822 | $0.5822 | −11.80% | |
| $0.58247 | $0.59975 | $0.58247 | $0.59975 | +3.01% | |
| $0.59955 | $0.59955 | $0.55767 | $0.55767 | −7.02% | |
| $0.5576 | $0.5576 | $0.53165 | $0.53165 | −4.67% | |
| $0.53102 | $0.55783 | $0.53102 | $0.55783 | +4.92% | |
| $0.55806 | $0.55806 | $0.53413 | $0.53413 | −4.25% | |
| $0.53349 | $0.53442 | $0.53349 | $0.53442 | +0.05% | |
| $0.53364 | $0.53364 | $0.52695 | $0.52695 | −1.40% | |
| $0.52747 | $0.53933 | $0.52747 | $0.53933 | +2.35% | |
| $0.53911 | $0.54955 | $0.53911 | $0.54955 | +1.89% | |
| $0.54975 | $0.54975 | $0.53989 | $0.53989 | −1.76% | |
| $0.53968 | $0.53968 | $0.53449 | $0.53449 | −1.00% | |
| $0.53449 | $0.53449 | $0.48285 | $0.48285 | −9.66% | |
| $0.48285 | $0.49073 | $0.48285 | $0.49073 | +1.63% | |
| $0.49078 | $0.49078 | $0.47581 | $0.47581 | −3.04% | |
| $0.47569 | $0.4823 | $0.47569 | $0.4823 | +1.36% | |
| $0.48186 | $0.48186 | $0.45413 | $0.45413 | −5.84% | |
| $0.45424 | $0.47143 | $0.45424 | $0.47143 | +3.81% | |
| $0.47161 | $0.47161 | $0.44651 | $0.44651 | −5.29% | |
| $0.44671 | $0.4535 | $0.44671 | $0.4535 | +1.57% | |
| $0.45406 | $0.46798 | $0.45406 | $0.46798 | +3.19% |
July
−6.91%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.46767 | $0.46767 | $0.46091 | $0.46091 | −1.51% | |
| $0.46061 | $0.49022 | $0.46061 | $0.49022 | +6.36% | |
| $0.49016 | $0.49016 | $0.48431 | $0.48431 | −1.21% | |
| $0.48488 | $0.49188 | $0.48488 | $0.49188 | +1.56% | |
| $0.49127 | $0.49127 | $0.47724 | $0.47724 | −2.98% | |
| $0.47724 | $0.47724 | $0.4768 | $0.4768 | −0.09% | |
| $0.47706 | $0.48537 | $0.47706 | $0.48537 | +1.80% | |
| $0.4853 | $0.4853 | $0.47844 | $0.47844 | −1.43% | |
| $0.47831 | $0.47831 | $0.47329 | $0.47329 | −1.08% | |
| $0.47329 | $0.47329 | $0.44337 | $0.44337 | −6.32% | |
| $0.44331 | $0.45048 | $0.44331 | $0.45048 | +1.60% | |
| $0.45074 | $0.45074 | $0.43806 | $0.43806 | −2.76% | |
| $0.43794 | $0.43846 | $0.43794 | $0.43846 | +0.09% | |
| $0.43869 | $0.43975 | $0.43869 | $0.43975 | +0.29% | |
| $0.43972 | $0.44728 | $0.43972 | $0.44728 | +1.71% | |
| $0.44785 | $0.48343 | $0.44785 | $0.48343 | +8.08% | |
| $0.48303 | $0.50767 | $0.48303 | $0.50767 | +5.01% | |
| $0.50701 | $0.50701 | $0.48922 | $0.48922 | −3.63% | |
| $0.48952 | $0.48952 | $0.47721 | $0.47721 | −2.45% | |
| $0.47749 | $0.47749 | $0.44466 | $0.44466 | −6.82% | |
| $0.44466 | $0.45528 | $0.44466 | $0.45528 | +2.39% | |
| $0.45447 | $0.45447 | $0.44873 | $0.44873 | −1.44% | |
| $0.44865 | $0.44865 | $0.44517 | $0.44517 | −0.79% | |
| $0.44517 | $0.4574 | $0.44517 | $0.4574 | +2.75% | |
| $0.45766 | $0.45917 | $0.45766 | $0.45917 | +0.39% | |
| $0.45967 | $0.45967 | $0.44965 | $0.44965 | −2.07% | |
| $0.44924 | $0.45497 | $0.44924 | $0.45497 | +1.18% | |
| $0.45521 | $0.45764 | $0.45521 | $0.45764 | +0.59% | |
| $0.45755 | $0.45755 | $0.45299 | $0.45299 | −1.02% | |
| $0.45348 | $0.45348 | $0.44666 | $0.44666 | −1.40% | |
| $0.44633 | $0.44633 | $0.43534 | $0.43534 | −2.53% |
August
−23.01%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.43555 | $0.44706 | $0.43555 | $0.44706 | +2.69% | |
| $0.44706 | $0.44706 | $0.43074 | $0.43074 | −3.65% | |
| $0.43112 | $0.44083 | $0.43112 | $0.44083 | +2.34% | |
| $0.44112 | $0.44112 | $0.4302 | $0.4302 | −2.41% | |
| $0.43041 | $0.43557 | $0.43041 | $0.43557 | +1.25% | |
| $0.43558 | $0.43558 | $0.41334 | $0.41334 | −5.10% | |
| $0.41313 | $0.41313 | $0.37926 | $0.37926 | −8.25% | |
| $0.37866 | $0.37866 | $0.33235 | $0.33235 | −12.37% | |
| $0.33248 | $0.3445 | $0.33248 | $0.3445 | +3.66% | |
| $0.34444 | $0.34444 | $0.31942 | $0.31942 | −7.28% | |
| $0.31922 | $0.31922 | $0.29852 | $0.29852 | −6.54% | |
| $0.29846 | $0.29846 | $0.29617 | $0.29617 | −0.79% | |
| $0.2962 | $0.2962 | $0.27495 | $0.27495 | −7.16% | |
| $0.27533 | $0.27533 | $0.2734 | $0.2734 | −0.56% | |
| $0.27359 | $0.28014 | $0.27359 | $0.28014 | +2.47% | |
| $0.28046 | $0.29273 | $0.28046 | $0.29273 | +4.49% | |
| $0.29229 | $0.36798 | $0.29229 | $0.36798 | +25.71% | |
| $0.36799 | $0.36799 | $0.32983 | $0.32983 | −10.37% | |
| $0.32964 | $0.34325 | $0.32964 | $0.34325 | +4.07% | |
| $0.34267 | $0.34267 | $0.31569 | $0.31569 | −8.03% | |
| $0.3152 | $0.33527 | $0.3152 | $0.33527 | +6.20% | |
| $0.33429 | $0.33429 | $0.31843 | $0.31843 | −5.02% | |
| $0.31812 | $0.32727 | $0.31812 | $0.32727 | +2.78% | |
| $0.32696 | $0.3274 | $0.32696 | $0.3274 | +0.04% | |
| $0.32793 | $0.32793 | $0.32789 | $0.32789 | +0.15% | |
| $0.32783 | $0.32783 | $0.32393 | $0.32393 | −1.21% | |
| $0.324 | $0.34012 | $0.324 | $0.34012 | +5.00% | |
| $0.34019 | $0.35173 | $0.34019 | $0.35173 | +3.41% | |
| $0.35173 | $0.35173 | $0.34569 | $0.34569 | −1.72% | |
| $0.34553 | $0.34553 | $0.33559 | $0.33559 | −2.92% | |
| $0.33566 | $0.33566 | $0.33533 | $0.33533 | −0.08% |
September
+73.50%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.33561 | $0.34685 | $0.33561 | $0.34685 | +3.44% | |
| $0.34713 | $0.34713 | $0.34243 | $0.34243 | −1.27% | |
| $0.34236 | $0.34236 | $0.33522 | $0.33522 | −2.11% | |
| $0.33515 | $0.33515 | $0.33128 | $0.33128 | −1.18% | |
| $0.33165 | $0.33165 | $0.279 | $0.279 | −15.78% | |
| $0.279 | $0.30232 | $0.279 | $0.30232 | +8.36% | |
| $0.30147 | $0.30147 | $0.28782 | $0.28782 | −4.80% | |
| $0.28769 | $0.28769 | $0.27721 | $0.27721 | −3.69% | |
| $0.27715 | $0.27715 | $0.27633 | $0.27633 | −0.32% | |
| $0.27683 | $0.27683 | $0.27062 | $0.27062 | −2.07% | |
| $0.27056 | $0.27056 | $0.26341 | $0.26341 | −2.66% | |
| $0.26328 | $0.26964 | $0.26328 | $0.26964 | +2.37% | |
| $0.26983 | $0.27916 | $0.26983 | $0.27916 | +3.53% | |
| $0.27936 | $0.27936 | $0.2763 | $0.2763 | −1.02% | |
| $0.27634 | $0.28097 | $0.27634 | $0.28097 | +1.69% | |
| $0.28093 | $0.28123 | $0.28093 | $0.28123 | +0.09% | |
| $0.28149 | $0.28149 | $0.27144 | $0.27144 | −3.48% | |
| $0.2713 | $0.32005 | $0.2713 | $0.32005 | +17.91% | |
| $0.31973 | $0.32672 | $0.31973 | $0.32672 | +2.08% | |
| $0.32717 | $0.45008 | $0.32717 | $0.45008 | +37.76% | |
| $0.45002 | $0.56396 | $0.45002 | $0.56396 | +25.30% | |
| $0.56382 | $0.57259 | $0.56382 | $0.57259 | +1.53% | |
| $0.57266 | $0.57266 | $0.57174 | $0.57174 | −0.15% | |
| $0.57154 | $0.57154 | $0.49278 | $0.49278 | −13.81% | |
| $0.49199 | $0.52487 | $0.49199 | $0.52487 | +6.51% | |
| $0.525 | $0.525 | $0.51274 | $0.51274 | −2.31% | |
| $0.51261 | $0.54352 | $0.51261 | $0.54352 | +6.00% | |
| $0.54305 | $0.54305 | $0.54039 | $0.54039 | −0.58% | |
| $0.54045 | $0.56971 | $0.54045 | $0.56971 | +5.43% | |
| $0.5699 | $0.58229 | $0.5699 | $0.58229 | +2.21% |
October
−22.33%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5823 | $0.5823 | $0.5762 | $0.5762 | −1.05% | |
| $0.57653 | $0.57653 | $0.51688 | $0.51688 | −10.30% | |
| $0.51642 | $0.52808 | $0.51642 | $0.52808 | +2.17% | |
| $0.52791 | $0.52803 | $0.52791 | $0.52803 | −0.01% | |
| $0.52804 | $0.52804 | $0.52022 | $0.52022 | −1.48% | |
| $0.52022 | $0.52022 | $0.48911 | $0.48911 | −5.98% | |
| $0.4897 | $0.4897 | $0.48221 | $0.48221 | −1.41% | |
| $0.48276 | $0.49078 | $0.48276 | $0.49078 | +1.78% | |
| $0.49064 | $0.49064 | $0.48001 | $0.48001 | −2.19% | |
| $0.47994 | $0.47994 | $0.46298 | $0.46298 | −3.55% | |
| $0.46239 | $0.46239 | $0.38002 | $0.38002 | −17.92% | |
| $0.38002 | $0.41762 | $0.38002 | $0.41762 | +9.89% | |
| $0.41702 | $0.4184 | $0.41702 | $0.4184 | +0.19% | |
| $0.4184 | $0.4184 | $0.40623 | $0.40623 | −2.91% | |
| $0.40554 | $0.45202 | $0.40554 | $0.45202 | +11.27% | |
| $0.45198 | $0.4722 | $0.45198 | $0.4722 | +4.46% | |
| $0.47148 | $0.47258 | $0.47148 | $0.47258 | +0.08% | |
| $0.47238 | $0.47238 | $0.45895 | $0.45895 | −2.88% | |
| $0.45893 | $0.45893 | $0.45634 | $0.45634 | −0.57% | |
| $0.45654 | $0.46115 | $0.45654 | $0.46115 | +1.05% | |
| $0.46109 | $0.46109 | $0.45914 | $0.45914 | −0.44% | |
| $0.45888 | $0.45888 | $0.45486 | $0.45486 | −0.93% | |
| $0.45494 | $0.4645 | $0.45494 | $0.4645 | +2.12% | |
| $0.46472 | $0.46472 | $0.45774 | $0.45774 | −1.46% | |
| $0.45763 | $0.45918 | $0.45763 | $0.45918 | +0.31% | |
| $0.45918 | $0.46104 | $0.45918 | $0.46104 | +0.41% | |
| $0.46085 | $0.46085 | $0.45783 | $0.45783 | −0.70% | |
| $0.45751 | $0.46324 | $0.45751 | $0.46324 | +1.18% | |
| $0.46337 | $0.46337 | $0.44286 | $0.44286 | −4.40% | |
| $0.44308 | $0.44574 | $0.44308 | $0.44574 | +0.65% | |
| $0.44561 | $0.45229 | $0.44561 | $0.45229 | +1.47% |
November
−19.91%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.45205 | $0.45888 | $0.45205 | $0.45888 | +1.46% | |
| $0.45882 | $0.46016 | $0.45882 | $0.46016 | +0.28% | |
| $0.46022 | $0.46022 | $0.4561 | $0.4561 | −0.88% | |
| $0.4565 | $0.4686 | $0.4565 | $0.4686 | +2.74% | |
| $0.46886 | $0.49913 | $0.46886 | $0.49913 | +6.52% | |
| $0.4995 | $0.5522 | $0.4995 | $0.5522 | +10.63% | |
| $0.55201 | $0.55201 | $0.53635 | $0.53635 | −2.87% | |
| $0.53737 | $0.53737 | $0.49448 | $0.49448 | −7.81% | |
| $0.49448 | $0.50137 | $0.49448 | $0.50137 | +1.39% | |
| $0.50137 | $0.50653 | $0.50137 | $0.50653 | +1.03% | |
| $0.50647 | $0.5065 | $0.50647 | $0.5065 | −0.01% | |
| $0.50689 | $0.51766 | $0.50689 | $0.51766 | +2.20% | |
| $0.5174 | $0.5174 | $0.50872 | $0.50872 | −1.73% | |
| $0.50732 | $0.50732 | $0.46971 | $0.46971 | −7.67% | |
| $0.47003 | $0.48004 | $0.47003 | $0.48004 | +2.20% | |
| $0.48004 | $0.48004 | $0.47193 | $0.47193 | −1.69% | |
| $0.47277 | $0.49246 | $0.47277 | $0.49246 | +4.35% | |
| $0.49315 | $0.51177 | $0.49315 | $0.51177 | +3.92% | |
| $0.51177 | $0.51177 | $0.47187 | $0.47187 | −7.80% | |
| $0.47197 | $0.47197 | $0.43103 | $0.43103 | −8.65% | |
| $0.43174 | $0.44654 | $0.43174 | $0.44654 | +3.60% | |
| $0.44658 | $0.44658 | $0.42252 | $0.42252 | −5.38% | |
| $0.422 | $0.422 | $0.40711 | $0.40711 | −3.65% | |
| $0.40711 | $0.40711 | $0.37219 | $0.37219 | −8.58% | |
| $0.37204 | $0.37475 | $0.37204 | $0.37475 | +0.69% | |
| $0.37514 | $0.37514 | $0.35639 | $0.35639 | −4.90% | |
| $0.35653 | $0.36055 | $0.35653 | $0.36055 | +1.17% | |
| $0.36039 | $0.39229 | $0.36039 | $0.39229 | +8.80% | |
| $0.39207 | $0.39207 | $0.38074 | $0.38074 | −2.94% | |
| $0.38042 | $0.38042 | $0.36203 | $0.36203 | −4.91% |
December
−2.50%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.36179 | $0.37273 | $0.36179 | $0.37273 | +2.96% | |
| $0.3728 | $0.3728 | $0.36839 | $0.36839 | −1.16% | |
| $0.3681 | $0.3681 | $0.3468 | $0.3468 | −5.86% | |
| $0.34715 | $0.35188 | $0.34715 | $0.35188 | +1.46% | |
| $0.35188 | $0.35188 | $0.33642 | $0.33642 | −4.39% | |
| $0.33653 | $0.33653 | $0.30753 | $0.30753 | −8.59% | |
| $0.30753 | $0.30753 | $0.30248 | $0.30248 | −1.64% | |
| $0.30245 | $0.30689 | $0.30245 | $0.30689 | +1.46% | |
| $0.30686 | $0.31294 | $0.30686 | $0.31294 | +1.97% | |
| $0.31308 | $0.31308 | $0.30227 | $0.30227 | −3.41% | |
| $0.30237 | $0.30237 | $0.30102 | $0.30102 | −0.41% | |
| $0.30089 | $0.30827 | $0.30089 | $0.30827 | +2.41% | |
| $0.30809 | $0.30809 | $0.29954 | $0.29954 | −2.83% | |
| $0.29967 | $0.29967 | $0.28912 | $0.28912 | −3.48% | |
| $0.28909 | $0.28909 | $0.28611 | $0.28611 | −1.04% | |
| $0.28611 | $0.28888 | $0.28611 | $0.28888 | +0.97% | |
| $0.28914 | $0.33044 | $0.28914 | $0.33044 | +14.39% | |
| $0.33087 | $0.35557 | $0.33087 | $0.35557 | +7.61% | |
| $0.35572 | $0.35572 | $0.35165 | $0.35165 | −1.10% | |
| $0.35112 | $0.38025 | $0.35112 | $0.38025 | +8.13% | |
| $0.38029 | $0.38029 | $0.3597 | $0.3597 | −5.40% | |
| $0.35982 | $0.36569 | $0.35982 | $0.36569 | +1.67% | |
| $0.36504 | $0.37387 | $0.36504 | $0.37387 | +2.24% | |
| $0.37387 | $0.40819 | $0.37387 | $0.40819 | +9.18% | |
| $0.40824 | $0.40824 | $0.38474 | $0.38474 | −5.74% | |
| $0.38485 | $0.38485 | $0.37976 | $0.37976 | −1.29% | |
| $0.37941 | $0.37941 | $0.34127 | $0.34127 | −10.14% | |
| $0.3412 | $0.38073 | $0.3412 | $0.38073 | +11.56% | |
| $0.38065 | $0.38065 | $0.36623 | $0.36623 | −3.81% | |
| $0.36581 | $0.374 | $0.36581 | $0.374 | +2.12% | |
| $0.37404 | $0.37404 | $0.35274 | $0.35274 | −5.68% |
Understanding
XRP Returns in 2018
Where it stands today
XRP fell 82.18% in 2018, from $1.98 at the year's open to $0.35274 at its last recorded close as of .
What the 2018 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 2018. Reading for .