XRP RETURNS IN 2019
How did XRP perform in 2019?
See the year, then look closer at any month.
- Opened
- $0.35293
- Highest price
- $0.47515
- Lowest price
- $0.18335
- Closed
- $0.19267
- Year return
- −45.41%
XRP closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2019.
Open a month for its daily prices.
January
−12.34%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.35293 | $0.36854 | $0.35293 | $0.36854 | +4.48% | |
| $0.36881 | $0.37883 | $0.36881 | $0.37883 | +2.79% | |
| $0.37867 | $0.37867 | $0.35896 | $0.35896 | −5.25% | |
| $0.35896 | $0.36029 | $0.35896 | $0.36029 | +0.37% | |
| $0.36079 | $0.36079 | $0.35628 | $0.35628 | −1.11% | |
| $0.35597 | $0.37061 | $0.35597 | $0.37061 | +4.02% | |
| $0.37061 | $0.37061 | $0.36701 | $0.36701 | −0.97% | |
| $0.36709 | $0.36856 | $0.36709 | $0.36856 | +0.42% | |
| $0.3688 | $0.37245 | $0.3688 | $0.37245 | +1.06% | |
| $0.37237 | $0.37237 | $0.33215 | $0.33215 | −10.82% | |
| $0.33215 | $0.33215 | $0.33199 | $0.33199 | −0.05% | |
| $0.33199 | $0.33258 | $0.33199 | $0.33258 | +0.18% | |
| $0.33254 | $0.33254 | $0.31823 | $0.31823 | −4.31% | |
| $0.31805 | $0.33587 | $0.31805 | $0.33587 | +5.54% | |
| $0.33576 | $0.33576 | $0.32769 | $0.32769 | −2.44% | |
| $0.32779 | $0.33047 | $0.32779 | $0.33047 | +0.85% | |
| $0.33058 | $0.33123 | $0.33058 | $0.33123 | +0.23% | |
| $0.33123 | $0.33123 | $0.32508 | $0.32508 | −1.86% | |
| $0.32519 | $0.33206 | $0.32519 | $0.33206 | +2.15% | |
| $0.33214 | $0.33214 | $0.31931 | $0.31931 | −3.84% | |
| $0.31931 | $0.32158 | $0.31931 | $0.32158 | +0.71% | |
| $0.32154 | $0.32154 | $0.32019 | $0.32019 | −0.43% | |
| $0.32022 | $0.32022 | $0.31631 | $0.31631 | −1.21% | |
| $0.31591 | $0.3184 | $0.31591 | $0.3184 | +0.66% | |
| $0.31851 | $0.31851 | $0.31544 | $0.31544 | −0.93% | |
| $0.31544 | $0.31544 | $0.31538 | $0.31538 | −0.02% | |
| $0.31545 | $0.31545 | $0.30777 | $0.30777 | −2.41% | |
| $0.30781 | $0.30781 | $0.29389 | $0.29389 | −4.51% | |
| $0.29389 | $0.29389 | $0.28758 | $0.28758 | −2.15% | |
| $0.28761 | $0.32186 | $0.28761 | $0.32186 | +11.92% | |
| $0.32193 | $0.32193 | $0.30938 | $0.30938 | −3.88% |
February
+1.72%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.30942 | $0.30942 | $0.30611 | $0.30611 | −1.06% | |
| $0.30611 | $0.31094 | $0.30611 | $0.31094 | +1.58% | |
| $0.31154 | $0.31154 | $0.30132 | $0.30132 | −3.09% | |
| $0.30119 | $0.30119 | $0.29649 | $0.29649 | −1.60% | |
| $0.29649 | $0.29753 | $0.29649 | $0.29753 | +0.35% | |
| $0.2975 | $0.2975 | $0.28853 | $0.28853 | −3.02% | |
| $0.28853 | $0.28947 | $0.28853 | $0.28947 | +0.33% | |
| $0.28947 | $0.31227 | $0.28947 | $0.31227 | +7.88% | |
| $0.31213 | $0.31213 | $0.31187 | $0.31187 | −0.13% | |
| $0.31114 | $0.31114 | $0.31029 | $0.31029 | −0.51% | |
| $0.31022 | $0.31022 | $0.30075 | $0.30075 | −3.07% | |
| $0.30075 | $0.30397 | $0.30075 | $0.30397 | +1.07% | |
| $0.30379 | $0.30379 | $0.30372 | $0.30372 | −0.08% | |
| $0.30361 | $0.30361 | $0.3007 | $0.3007 | −0.99% | |
| $0.30066 | $0.30124 | $0.30066 | $0.30124 | +0.18% | |
| $0.30103 | $0.30103 | $0.30095 | $0.30095 | −0.10% | |
| $0.30066 | $0.30344 | $0.30066 | $0.30344 | +0.83% | |
| $0.30366 | $0.32337 | $0.30366 | $0.32337 | +6.57% | |
| $0.32337 | $0.32399 | $0.32337 | $0.32399 | +0.19% | |
| $0.32399 | $0.33163 | $0.32399 | $0.33163 | +2.36% | |
| $0.33179 | $0.33179 | $0.32028 | $0.32028 | −3.42% | |
| $0.32071 | $0.32263 | $0.32071 | $0.32263 | +0.73% | |
| $0.32263 | $0.33467 | $0.32263 | $0.33467 | +3.73% | |
| $0.33491 | $0.33491 | $0.29966 | $0.29966 | −10.46% | |
| $0.29962 | $0.32879 | $0.29962 | $0.32879 | +9.72% | |
| $0.32879 | $0.32879 | $0.31772 | $0.31772 | −3.37% | |
| $0.31749 | $0.31749 | $0.31197 | $0.31197 | −1.81% | |
| $0.31201 | $0.31474 | $0.31201 | $0.31474 | +0.89% |
March
−1.63%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.31474 | $0.31652 | $0.31474 | $0.31652 | +0.57% | |
| $0.31663 | $0.31663 | $0.31585 | $0.31585 | −0.21% | |
| $0.31574 | $0.31574 | $0.31143 | $0.31143 | −1.40% | |
| $0.31116 | $0.31116 | $0.30358 | $0.30358 | −2.52% | |
| $0.30328 | $0.31613 | $0.30328 | $0.31613 | +4.13% | |
| $0.31664 | $0.31748 | $0.31664 | $0.31748 | +0.43% | |
| $0.31721 | $0.31721 | $0.31395 | $0.31395 | −1.11% | |
| $0.31383 | $0.31383 | $0.30828 | $0.30828 | −1.81% | |
| $0.30828 | $0.3142 | $0.30828 | $0.3142 | +1.92% | |
| $0.31444 | $0.31444 | $0.3138 | $0.3138 | −0.13% | |
| $0.31392 | $0.31392 | $0.31022 | $0.31022 | −1.14% | |
| $0.31022 | $0.31109 | $0.31022 | $0.31109 | +0.28% | |
| $0.31081 | $0.31443 | $0.31081 | $0.31443 | +1.07% | |
| $0.31443 | $0.31443 | $0.31172 | $0.31172 | −0.86% | |
| $0.31156 | $0.31507 | $0.31156 | $0.31507 | +1.07% | |
| $0.31499 | $0.32027 | $0.31499 | $0.32027 | +1.65% | |
| $0.32031 | $0.32031 | $0.31668 | $0.31668 | −1.12% | |
| $0.31664 | $0.31664 | $0.31468 | $0.31468 | −0.63% | |
| $0.31452 | $0.31654 | $0.31452 | $0.31654 | +0.59% | |
| $0.31638 | $0.31882 | $0.31638 | $0.31882 | +0.72% | |
| $0.31886 | $0.31886 | $0.31076 | $0.31076 | −2.53% | |
| $0.31068 | $0.31131 | $0.31068 | $0.31131 | +0.18% | |
| $0.31099 | $0.31196 | $0.31099 | $0.31196 | +0.21% | |
| $0.31176 | $0.31176 | $0.30811 | $0.30811 | −1.23% | |
| $0.30799 | $0.30799 | $0.30223 | $0.30223 | −1.91% | |
| $0.30223 | $0.30237 | $0.30223 | $0.30237 | +0.05% | |
| $0.3026 | $0.31069 | $0.3026 | $0.31069 | +2.75% | |
| $0.31029 | $0.31029 | $0.30673 | $0.30673 | −1.27% | |
| $0.30677 | $0.30831 | $0.30677 | $0.30831 | +0.52% | |
| $0.30839 | $0.31182 | $0.30839 | $0.31182 | +1.14% | |
| $0.31174 | $0.31174 | $0.3096 | $0.3096 | −0.71% |
April
+0.20%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.30956 | $0.31322 | $0.30956 | $0.31322 | +1.17% | |
| $0.31301 | $0.35408 | $0.31301 | $0.35408 | +13.05% | |
| $0.35389 | $0.35389 | $0.34329 | $0.34329 | −3.05% | |
| $0.34329 | $0.34329 | $0.33116 | $0.33116 | −3.53% | |
| $0.33096 | $0.36426 | $0.33096 | $0.36426 | +10.00% | |
| $0.36426 | $0.36426 | $0.3536 | $0.3536 | −2.93% | |
| $0.35375 | $0.36372 | $0.35375 | $0.36372 | +2.86% | |
| $0.36341 | $0.36341 | $0.35947 | $0.35947 | −1.17% | |
| $0.35947 | $0.35947 | $0.35052 | $0.35052 | −2.49% | |
| $0.35057 | $0.35443 | $0.35057 | $0.35443 | +1.12% | |
| $0.35395 | $0.35395 | $0.32917 | $0.32917 | −7.13% | |
| $0.32922 | $0.32922 | $0.32547 | $0.32547 | −1.12% | |
| $0.32547 | $0.32664 | $0.32547 | $0.32664 | +0.36% | |
| $0.32694 | $0.32946 | $0.32694 | $0.32946 | +0.86% | |
| $0.32982 | $0.32982 | $0.31967 | $0.31967 | −2.97% | |
| $0.31967 | $0.32622 | $0.31967 | $0.32622 | +2.05% | |
| $0.32622 | $0.33612 | $0.32622 | $0.33612 | +3.03% | |
| $0.33632 | $0.33738 | $0.33632 | $0.33738 | +0.37% | |
| $0.33706 | $0.33706 | $0.33224 | $0.33224 | −1.52% | |
| $0.33214 | $0.33214 | $0.32879 | $0.32879 | −1.04% | |
| $0.32873 | $0.32873 | $0.32238 | $0.32238 | −1.95% | |
| $0.32232 | $0.32454 | $0.32232 | $0.32454 | +0.67% | |
| $0.32454 | $0.32454 | $0.32049 | $0.32049 | −1.25% | |
| $0.32049 | $0.32049 | $0.30191 | $0.30191 | −5.80% | |
| $0.3018 | $0.3018 | $0.28823 | $0.28823 | −4.53% | |
| $0.28823 | $0.29881 | $0.28823 | $0.29881 | +3.67% | |
| $0.29881 | $0.29881 | $0.29552 | $0.29552 | −1.10% | |
| $0.29585 | $0.29742 | $0.29585 | $0.29742 | +0.64% | |
| $0.29784 | $0.29784 | $0.29291 | $0.29291 | −1.52% | |
| $0.29301 | $0.31018 | $0.29301 | $0.31018 | +5.90% |
May
+41.20%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.31023 | $0.31023 | $0.30338 | $0.30338 | −2.19% | |
| $0.30349 | $0.30349 | $0.30259 | $0.30259 | −0.26% | |
| $0.30254 | $0.30689 | $0.30254 | $0.30689 | +1.42% | |
| $0.307 | $0.307 | $0.30357 | $0.30357 | −1.08% | |
| $0.30351 | $0.30351 | $0.30112 | $0.30112 | −0.81% | |
| $0.30135 | $0.30299 | $0.30135 | $0.30299 | +0.62% | |
| $0.30293 | $0.30293 | $0.29697 | $0.29697 | −1.99% | |
| $0.29738 | $0.30054 | $0.29738 | $0.30054 | +1.20% | |
| $0.30012 | $0.30012 | $0.2944 | $0.2944 | −2.04% | |
| $0.29391 | $0.29795 | $0.29391 | $0.29795 | +1.21% | |
| $0.29789 | $0.32189 | $0.29789 | $0.32189 | +8.03% | |
| $0.32181 | $0.32181 | $0.3105 | $0.3105 | −3.54% | |
| $0.31071 | $0.32404 | $0.31071 | $0.32404 | +4.36% | |
| $0.3242 | $0.40794 | $0.3242 | $0.40794 | +25.89% | |
| $0.40874 | $0.45805 | $0.40874 | $0.45805 | +12.28% | |
| $0.4578 | $0.4578 | $0.41898 | $0.41898 | −8.53% | |
| $0.41867 | $0.41867 | $0.38953 | $0.38953 | −7.03% | |
| $0.38953 | $0.38953 | $0.37202 | $0.37202 | −4.50% | |
| $0.3713 | $0.4181 | $0.3713 | $0.4181 | +12.39% | |
| $0.4181 | $0.4181 | $0.39935 | $0.39935 | −4.48% | |
| $0.39959 | $0.39959 | $0.39724 | $0.39724 | −0.53% | |
| $0.397 | $0.397 | $0.37173 | $0.37173 | −6.42% | |
| $0.37135 | $0.38107 | $0.37135 | $0.38107 | +2.51% | |
| $0.38059 | $0.38407 | $0.38059 | $0.38407 | +0.79% | |
| $0.38375 | $0.38692 | $0.38375 | $0.38692 | +0.74% | |
| $0.387 | $0.40943 | $0.387 | $0.40943 | +5.82% | |
| $0.409 | $0.43487 | $0.409 | $0.43487 | +6.21% | |
| $0.43487 | $0.44867 | $0.43487 | $0.44867 | +3.17% | |
| $0.44824 | $0.44824 | $0.44423 | $0.44423 | −0.99% | |
| $0.44397 | $0.44397 | $0.41845 | $0.41845 | −5.80% | |
| $0.41836 | $0.43805 | $0.41836 | $0.43805 | +4.68% |
June
−10.08%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.43797 | $0.43797 | $0.4295 | $0.4295 | −1.95% | |
| $0.42925 | $0.44502 | $0.42925 | $0.44502 | +3.61% | |
| $0.44458 | $0.44458 | $0.41725 | $0.41725 | −6.24% | |
| $0.41652 | $0.41652 | $0.39754 | $0.39754 | −4.72% | |
| $0.39854 | $0.40133 | $0.39854 | $0.40133 | +0.95% | |
| $0.40086 | $0.42043 | $0.40086 | $0.42043 | +4.76% | |
| $0.42043 | $0.42043 | $0.42022 | $0.42022 | −0.05% | |
| $0.42014 | $0.42014 | $0.4093 | $0.4093 | −2.60% | |
| $0.40907 | $0.40907 | $0.38531 | $0.38531 | −5.86% | |
| $0.38561 | $0.40177 | $0.38561 | $0.40177 | +4.27% | |
| $0.40177 | $0.40177 | $0.39381 | $0.39381 | −1.98% | |
| $0.39309 | $0.4029 | $0.39309 | $0.4029 | +2.31% | |
| $0.40282 | $0.40282 | $0.39984 | $0.39984 | −0.76% | |
| $0.39967 | $0.40392 | $0.39967 | $0.40392 | +1.02% | |
| $0.4041 | $0.41107 | $0.4041 | $0.41107 | +1.77% | |
| $0.41107 | $0.42822 | $0.41107 | $0.42822 | +4.17% | |
| $0.42831 | $0.44832 | $0.42831 | $0.44832 | +4.69% | |
| $0.44794 | $0.44794 | $0.42748 | $0.42748 | −4.65% | |
| $0.42693 | $0.43498 | $0.42693 | $0.43498 | +1.75% | |
| $0.43498 | $0.43498 | $0.43059 | $0.43059 | −1.01% | |
| $0.4303 | $0.44493 | $0.4303 | $0.44493 | +3.33% | |
| $0.44483 | $0.47483 | $0.44483 | $0.47483 | +6.72% | |
| $0.47515 | $0.47515 | $0.46876 | $0.46876 | −1.28% | |
| $0.46887 | $0.47299 | $0.46887 | $0.47299 | +0.90% | |
| $0.47233 | $0.47233 | $0.46586 | $0.46586 | −1.51% | |
| $0.46574 | $0.46574 | $0.46126 | $0.46126 | −0.99% | |
| $0.46178 | $0.46178 | $0.40445 | $0.40445 | −12.32% | |
| $0.40434 | $0.4239 | $0.40434 | $0.4239 | +4.81% | |
| $0.42403 | $0.42545 | $0.42403 | $0.42545 | +0.37% | |
| $0.42498 | $0.42498 | $0.39382 | $0.39382 | −7.43% |
July
−18.70%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.39339 | $0.40609 | $0.39339 | $0.40609 | +3.12% | |
| $0.40652 | $0.40652 | $0.39863 | $0.39863 | −1.84% | |
| $0.3982 | $0.40606 | $0.3982 | $0.40606 | +1.86% | |
| $0.40546 | $0.40546 | $0.38602 | $0.38602 | −4.94% | |
| $0.38735 | $0.38735 | $0.3796 | $0.3796 | −1.66% | |
| $0.37894 | $0.39 | $0.37894 | $0.39 | +2.74% | |
| $0.39 | $0.39862 | $0.39 | $0.39862 | +2.21% | |
| $0.39781 | $0.40258 | $0.39781 | $0.40258 | +0.99% | |
| $0.40258 | $0.40258 | $0.39435 | $0.39435 | −2.04% | |
| $0.39423 | $0.39423 | $0.36116 | $0.36116 | −8.42% | |
| $0.36116 | $0.36116 | $0.32906 | $0.32906 | −8.89% | |
| $0.32816 | $0.34448 | $0.32816 | $0.34448 | +4.69% | |
| $0.34448 | $0.34448 | $0.33228 | $0.33228 | −3.54% | |
| $0.33171 | $0.33171 | $0.3045 | $0.3045 | −8.36% | |
| $0.3046 | $0.3127 | $0.3046 | $0.3127 | +2.69% | |
| $0.31336 | $0.31336 | $0.29505 | $0.29505 | −5.64% | |
| $0.29524 | $0.31105 | $0.29524 | $0.31105 | +5.42% | |
| $0.31115 | $0.32075 | $0.31115 | $0.32075 | +3.12% | |
| $0.32064 | $0.32064 | $0.3202 | $0.3202 | −0.17% | |
| $0.31967 | $0.33333 | $0.31967 | $0.33333 | +4.10% | |
| $0.3329 | $0.3329 | $0.3302 | $0.3302 | −0.94% | |
| $0.32988 | $0.32988 | $0.32082 | $0.32082 | −2.84% | |
| $0.32082 | $0.32082 | $0.30834 | $0.30834 | −3.89% | |
| $0.30883 | $0.31564 | $0.30883 | $0.31564 | +2.37% | |
| $0.31613 | $0.31613 | $0.31347 | $0.31347 | −0.69% | |
| $0.31357 | $0.32388 | $0.31357 | $0.32388 | +3.32% | |
| $0.32378 | $0.32378 | $0.30966 | $0.30966 | −4.39% | |
| $0.30966 | $0.31131 | $0.30966 | $0.31131 | +0.53% | |
| $0.31169 | $0.31169 | $0.30983 | $0.30983 | −0.48% | |
| $0.30993 | $0.31896 | $0.30993 | $0.31896 | +2.95% | |
| $0.31886 | $0.31983 | $0.31886 | $0.31983 | +0.27% |
August
−19.23%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.31983 | $0.31983 | $0.31656 | $0.31656 | −1.02% | |
| $0.31646 | $0.31646 | $0.31187 | $0.31187 | −1.48% | |
| $0.31145 | $0.31606 | $0.31145 | $0.31606 | +1.34% | |
| $0.31606 | $0.3196 | $0.31606 | $0.3196 | +1.12% | |
| $0.3196 | $0.32188 | $0.3196 | $0.32188 | +0.71% | |
| $0.32177 | $0.32177 | $0.31099 | $0.31099 | −3.38% | |
| $0.3111 | $0.3111 | $0.31109 | $0.31109 | +0.03% | |
| $0.31073 | $0.31073 | $0.30724 | $0.30724 | −1.24% | |
| $0.30712 | $0.30712 | $0.29616 | $0.29616 | −3.61% | |
| $0.29604 | $0.29883 | $0.29604 | $0.29883 | +0.90% | |
| $0.29872 | $0.30316 | $0.29872 | $0.30316 | +1.45% | |
| $0.30259 | $0.30259 | $0.30017 | $0.30017 | −0.99% | |
| $0.3004 | $0.3004 | $0.29702 | $0.29702 | −1.05% | |
| $0.29724 | $0.29724 | $0.26294 | $0.26294 | −11.47% | |
| $0.26284 | $0.26431 | $0.26284 | $0.26431 | +0.52% | |
| $0.2641 | $0.2641 | $0.26119 | $0.26119 | −1.18% | |
| $0.26129 | $0.26574 | $0.26129 | $0.26574 | +1.74% | |
| $0.26564 | $0.28366 | $0.26564 | $0.28366 | +6.74% | |
| $0.28377 | $0.28377 | $0.28234 | $0.28234 | −0.47% | |
| $0.28223 | $0.28223 | $0.27465 | $0.27465 | −2.72% | |
| $0.27455 | $0.27455 | $0.26565 | $0.26565 | −3.28% | |
| $0.26606 | $0.27079 | $0.26606 | $0.27079 | +1.93% | |
| $0.27039 | $0.27713 | $0.27039 | $0.27713 | +2.34% | |
| $0.27723 | $0.27723 | $0.27202 | $0.27202 | −1.84% | |
| $0.27192 | $0.27192 | $0.26967 | $0.26967 | −0.86% | |
| $0.26947 | $0.27001 | $0.26947 | $0.27001 | +0.13% | |
| $0.2699 | $0.2699 | $0.26924 | $0.26924 | −0.29% | |
| $0.26924 | $0.26924 | $0.25561 | $0.25561 | −5.06% | |
| $0.2562 | $0.25697 | $0.2562 | $0.25697 | +0.53% | |
| $0.25669 | $0.25669 | $0.2554 | $0.2554 | −0.61% | |
| $0.2555 | $0.25832 | $0.2555 | $0.25832 | +1.14% |
September
−0.45%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.25832 | $0.25832 | $0.2571 | $0.2571 | −0.47% | |
| $0.25671 | $0.26166 | $0.25671 | $0.26166 | +1.77% | |
| $0.26166 | $0.26276 | $0.26166 | $0.26276 | +0.42% | |
| $0.26297 | $0.26297 | $0.2586 | $0.2586 | −1.58% | |
| $0.25902 | $0.25902 | $0.25609 | $0.25609 | −0.97% | |
| $0.25514 | $0.25514 | $0.25125 | $0.25125 | −1.89% | |
| $0.25125 | $0.26073 | $0.25125 | $0.26073 | +3.77% | |
| $0.26052 | $0.26271 | $0.26052 | $0.26271 | +0.76% | |
| $0.26281 | $0.26281 | $0.2587 | $0.2587 | −1.53% | |
| $0.25859 | $0.2588 | $0.25859 | $0.2588 | +0.04% | |
| $0.2588 | $0.2588 | $0.25535 | $0.25535 | −1.33% | |
| $0.25453 | $0.25453 | $0.25436 | $0.25436 | −0.39% | |
| $0.25405 | $0.25599 | $0.25405 | $0.25599 | +0.64% | |
| $0.25599 | $0.26215 | $0.25599 | $0.26215 | +2.41% | |
| $0.26246 | $0.26246 | $0.26051 | $0.26051 | −0.63% | |
| $0.2604 | $0.26142 | $0.2604 | $0.26142 | +0.35% | |
| $0.26162 | $0.28536 | $0.26162 | $0.28536 | +9.16% | |
| $0.28577 | $0.31364 | $0.28577 | $0.31364 | +9.91% | |
| $0.31364 | $0.31364 | $0.30185 | $0.30185 | −3.76% | |
| $0.30154 | $0.30154 | $0.29369 | $0.29369 | −2.70% | |
| $0.29379 | $0.29379 | $0.28966 | $0.28966 | −1.37% | |
| $0.28886 | $0.28886 | $0.27672 | $0.27672 | −4.47% | |
| $0.27672 | $0.27672 | $0.26767 | $0.26767 | −3.27% | |
| $0.26776 | $0.26776 | $0.23407 | $0.23407 | −12.55% | |
| $0.23389 | $0.24631 | $0.23389 | $0.24631 | +5.23% | |
| $0.24614 | $0.24614 | $0.24249 | $0.24249 | −1.55% | |
| $0.24257 | $0.24276 | $0.24257 | $0.24276 | +0.11% | |
| $0.24276 | $0.24276 | $0.24235 | $0.24235 | −0.17% | |
| $0.2421 | $0.2421 | $0.24059 | $0.24059 | −0.73% | |
| $0.24059 | $0.25717 | $0.24059 | $0.25717 | +6.89% |
October
+14.55%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.25742 | $0.25742 | $0.24838 | $0.24838 | −3.42% | |
| $0.24913 | $0.25342 | $0.24913 | $0.25342 | +2.03% | |
| $0.25342 | $0.25342 | $0.24747 | $0.24747 | −2.35% | |
| $0.24788 | $0.25321 | $0.24788 | $0.25321 | +2.32% | |
| $0.25345 | $0.25474 | $0.25345 | $0.25474 | +0.60% | |
| $0.25449 | $0.25541 | $0.25449 | $0.25541 | +0.26% | |
| $0.25603 | $0.27693 | $0.25603 | $0.27693 | +8.43% | |
| $0.27668 | $0.27795 | $0.27668 | $0.27795 | +0.37% | |
| $0.27803 | $0.28194 | $0.27803 | $0.28194 | +1.44% | |
| $0.28168 | $0.28168 | $0.27122 | $0.27122 | −3.80% | |
| $0.27148 | $0.27148 | $0.26804 | $0.26804 | −1.17% | |
| $0.26804 | $0.27229 | $0.26804 | $0.27229 | +1.59% | |
| $0.27245 | $0.27801 | $0.27245 | $0.27801 | +2.10% | |
| $0.27801 | $0.29776 | $0.27801 | $0.29776 | +7.10% | |
| $0.29826 | $0.29826 | $0.28877 | $0.28877 | −3.02% | |
| $0.28877 | $0.28877 | $0.28403 | $0.28403 | −1.64% | |
| $0.28403 | $0.30212 | $0.28403 | $0.30212 | +6.37% | |
| $0.30212 | $0.30212 | $0.29483 | $0.29483 | −2.41% | |
| $0.29475 | $0.29475 | $0.29231 | $0.29231 | −0.85% | |
| $0.29223 | $0.29484 | $0.29223 | $0.29484 | +0.87% | |
| $0.29467 | $0.29467 | $0.29283 | $0.29283 | −0.68% | |
| $0.29242 | $0.29242 | $0.29085 | $0.29085 | −0.68% | |
| $0.29005 | $0.29005 | $0.27323 | $0.27323 | −6.06% | |
| $0.2727 | $0.27692 | $0.2727 | $0.27692 | +1.35% | |
| $0.277 | $0.29829 | $0.277 | $0.29829 | +7.72% | |
| $0.29872 | $0.29872 | $0.29369 | $0.29369 | −1.54% | |
| $0.29444 | $0.29884 | $0.29444 | $0.29884 | +1.75% | |
| $0.29855 | $0.29855 | $0.29493 | $0.29493 | −1.31% | |
| $0.29511 | $0.30232 | $0.29511 | $0.30232 | +2.51% | |
| $0.30279 | $0.30279 | $0.29509 | $0.29509 | −2.39% | |
| $0.29573 | $0.29573 | $0.29487 | $0.29487 | −0.07% |
November
−23.35%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.29496 | $0.29496 | $0.29226 | $0.29226 | −0.89% | |
| $0.29254 | $0.29547 | $0.29254 | $0.29547 | +1.10% | |
| $0.29575 | $0.29575 | $0.29113 | $0.29113 | −1.47% | |
| $0.29122 | $0.29998 | $0.29122 | $0.29998 | +3.04% | |
| $0.29951 | $0.30097 | $0.29951 | $0.30097 | +0.33% | |
| $0.30115 | $0.31042 | $0.30115 | $0.31042 | +3.14% | |
| $0.31042 | $0.31042 | $0.29044 | $0.29044 | −6.44% | |
| $0.29044 | $0.29044 | $0.27545 | $0.27545 | −5.16% | |
| $0.27528 | $0.28037 | $0.27528 | $0.28037 | +1.79% | |
| $0.28055 | $0.28055 | $0.27925 | $0.27925 | −0.40% | |
| $0.27934 | $0.27934 | $0.27418 | $0.27418 | −1.82% | |
| $0.27401 | $0.27401 | $0.27195 | $0.27195 | −0.81% | |
| $0.27195 | $0.27199 | $0.27195 | $0.27199 | +0.01% | |
| $0.27164 | $0.27164 | $0.26768 | $0.26768 | −1.58% | |
| $0.26785 | $0.26785 | $0.26032 | $0.26032 | −2.75% | |
| $0.26041 | $0.26219 | $0.26041 | $0.26219 | +0.72% | |
| $0.26219 | $0.26355 | $0.26219 | $0.26355 | +0.52% | |
| $0.26355 | $0.26355 | $0.2516 | $0.2516 | −4.53% | |
| $0.25168 | $0.25393 | $0.25168 | $0.25393 | +0.93% | |
| $0.25393 | $0.25393 | $0.24985 | $0.24985 | −1.61% | |
| $0.24993 | $0.24993 | $0.24363 | $0.24363 | −2.49% | |
| $0.24348 | $0.24348 | $0.2308 | $0.2308 | −5.27% | |
| $0.23058 | $0.23493 | $0.23058 | $0.23493 | +1.79% | |
| $0.23478 | $0.23478 | $0.22079 | $0.22079 | −6.02% | |
| $0.22121 | $0.22121 | $0.21829 | $0.21829 | −1.13% | |
| $0.21822 | $0.22098 | $0.21822 | $0.22098 | +1.23% | |
| $0.22091 | $0.22474 | $0.22091 | $0.22474 | +1.70% | |
| $0.22444 | $0.22444 | $0.22409 | $0.22409 | −0.29% | |
| $0.22379 | $0.23075 | $0.22379 | $0.23075 | +2.97% | |
| $0.23091 | $0.23091 | $0.22609 | $0.22609 | −2.02% |
December
−14.78%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.22609 | $0.22609 | $0.22529 | $0.22529 | −0.35% | |
| $0.22544 | $0.22544 | $0.2197 | $0.2197 | −2.48% | |
| $0.21963 | $0.21985 | $0.21963 | $0.21985 | +0.07% | |
| $0.21992 | $0.21992 | $0.21458 | $0.21458 | −2.40% | |
| $0.21422 | $0.22168 | $0.21422 | $0.22168 | +3.31% | |
| $0.22235 | $0.2263 | $0.22235 | $0.2263 | +2.08% | |
| $0.22638 | $0.22785 | $0.22638 | $0.22785 | +0.68% | |
| $0.22808 | $0.23004 | $0.22808 | $0.23004 | +0.96% | |
| $0.23026 | $0.23026 | $0.22463 | $0.22463 | −2.35% | |
| $0.22463 | $0.22463 | $0.2228 | $0.2228 | −0.81% | |
| $0.22295 | $0.22295 | $0.22098 | $0.22098 | −0.82% | |
| $0.22098 | $0.22098 | $0.2185 | $0.2185 | −1.12% | |
| $0.2185 | $0.22068 | $0.2185 | $0.22068 | +1.00% | |
| $0.22105 | $0.22105 | $0.2163 | $0.2163 | −1.98% | |
| $0.21666 | $0.21768 | $0.21666 | $0.21768 | +0.64% | |
| $0.21761 | $0.21761 | $0.20568 | $0.20568 | −5.51% | |
| $0.20547 | $0.20547 | $0.18335 | $0.18335 | −10.86% | |
| $0.18341 | $0.19622 | $0.18341 | $0.19622 | +7.02% | |
| $0.196 | $0.196 | $0.188 | $0.188 | −4.19% | |
| $0.188 | $0.19564 | $0.188 | $0.19564 | +4.06% | |
| $0.19564 | $0.19564 | $0.19202 | $0.19202 | −1.85% | |
| $0.1923 | $0.19689 | $0.1923 | $0.19689 | +2.54% | |
| $0.19643 | $0.19643 | $0.18969 | $0.18969 | −3.66% | |
| $0.18976 | $0.19089 | $0.18976 | $0.19089 | +0.63% | |
| $0.19089 | $0.19089 | $0.18864 | $0.18864 | −1.18% | |
| $0.18857 | $0.18941 | $0.18857 | $0.18941 | +0.41% | |
| $0.18941 | $0.1902 | $0.18941 | $0.1902 | +0.42% | |
| $0.19005 | $0.19329 | $0.19005 | $0.19329 | +1.62% | |
| $0.19337 | $0.19675 | $0.19337 | $0.19675 | +1.79% | |
| $0.19683 | $0.19683 | $0.19287 | $0.19287 | −1.97% | |
| $0.19301 | $0.19301 | $0.19267 | $0.19267 | −0.10% |
Understanding
XRP Returns in 2019
Where it stands today
XRP fell 45.41% in 2019, from $0.35293 at the year's open to $0.19267 at its last recorded close as of .
What the 2019 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 2019. Reading for .