XRP RETURNS IN 2020
How did XRP perform in 2020?
See the year, then look closer at any month.
- Opened
- $0.19258
- Highest price
- $0.78534
- Lowest price
- $0.13585
- Closed
- $0.2196
- Year return
- +14.03%
XRP closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2020.
Open a month for its daily prices.
January
+24.21%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.19258 | $0.1926 | $0.19258 | $0.1926 | −0.04% | |
| $0.19276 | $0.19276 | $0.18703 | $0.18703 | −2.89% | |
| $0.18711 | $0.19331 | $0.18711 | $0.19331 | +3.36% | |
| $0.19318 | $0.19318 | $0.1929 | $0.1929 | −0.21% | |
| $0.19313 | $0.19453 | $0.19313 | $0.19453 | +0.84% | |
| $0.1945 | $0.22304 | $0.1945 | $0.22304 | +14.66% | |
| $0.22331 | $0.22331 | $0.21337 | $0.21337 | −4.34% | |
| $0.21304 | $0.21304 | $0.20745 | $0.20745 | −2.77% | |
| $0.20758 | $0.20758 | $0.2036 | $0.2036 | −1.86% | |
| $0.20399 | $0.21305 | $0.20399 | $0.21305 | +4.64% | |
| $0.21283 | $0.21283 | $0.21125 | $0.21125 | −0.84% | |
| $0.21113 | $0.21529 | $0.21113 | $0.21529 | +1.91% | |
| $0.21505 | $0.21505 | $0.21102 | $0.21102 | −1.98% | |
| $0.21159 | $0.23469 | $0.21159 | $0.23469 | +11.22% | |
| $0.23442 | $0.23442 | $0.23349 | $0.23349 | −0.51% | |
| $0.2336 | $0.2336 | $0.22857 | $0.22857 | −2.11% | |
| $0.22797 | $0.23911 | $0.22797 | $0.23911 | +4.61% | |
| $0.23911 | $0.24339 | $0.23911 | $0.24339 | +1.79% | |
| $0.24311 | $0.24311 | $0.23585 | $0.23585 | −3.10% | |
| $0.23543 | $0.23543 | $0.23282 | $0.23282 | −1.28% | |
| $0.23239 | $0.23697 | $0.23239 | $0.23697 | +1.78% | |
| $0.23731 | $0.23731 | $0.23699 | $0.23699 | +0.01% | |
| $0.23597 | $0.23597 | $0.22574 | $0.22574 | −4.75% | |
| $0.22557 | $0.22557 | $0.22162 | $0.22162 | −1.83% | |
| $0.22216 | $0.22216 | $0.2197 | $0.2197 | −0.87% | |
| $0.21925 | $0.23086 | $0.21925 | $0.23086 | +5.08% | |
| $0.23084 | $0.23091 | $0.23084 | $0.23091 | +0.02% | |
| $0.23073 | $0.2393 | $0.23073 | $0.2393 | +3.63% | |
| $0.23921 | $0.23921 | $0.23517 | $0.23517 | −1.73% | |
| $0.23506 | $0.24368 | $0.23506 | $0.24368 | +3.62% | |
| $0.24396 | $0.24396 | $0.23919 | $0.23919 | −1.84% |
February
−4.36%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.23924 | $0.24141 | $0.23924 | $0.24141 | +0.93% | |
| $0.24141 | $0.25099 | $0.24141 | $0.25099 | +3.97% | |
| $0.25046 | $0.25427 | $0.25046 | $0.25427 | +1.31% | |
| $0.25444 | $0.26687 | $0.25444 | $0.26687 | +4.96% | |
| $0.26711 | $0.27795 | $0.26711 | $0.27795 | +4.15% | |
| $0.27783 | $0.28365 | $0.27783 | $0.28365 | +2.05% | |
| $0.28306 | $0.28306 | $0.27932 | $0.27932 | −1.53% | |
| $0.27922 | $0.27922 | $0.27775 | $0.27775 | −0.56% | |
| $0.2778 | $0.28279 | $0.2778 | $0.28279 | +1.81% | |
| $0.28248 | $0.28248 | $0.27356 | $0.27356 | −3.26% | |
| $0.27319 | $0.28156 | $0.27319 | $0.28156 | +2.92% | |
| $0.28137 | $0.30458 | $0.28137 | $0.30458 | +8.18% | |
| $0.30458 | $0.32715 | $0.30458 | $0.32715 | +7.41% | |
| $0.32775 | $0.33641 | $0.32775 | $0.33641 | +2.83% | |
| $0.3363 | $0.3363 | $0.30726 | $0.30726 | −8.67% | |
| $0.30734 | $0.30734 | $0.29266 | $0.29266 | −4.75% | |
| $0.2925 | $0.2925 | $0.28731 | $0.28731 | −1.83% | |
| $0.2873 | $0.29846 | $0.2873 | $0.29846 | +3.88% | |
| $0.2984 | $0.2984 | $0.27442 | $0.27442 | −8.05% | |
| $0.27467 | $0.27467 | $0.27112 | $0.27112 | −1.20% | |
| $0.27122 | $0.27445 | $0.27122 | $0.27445 | +1.23% | |
| $0.27397 | $0.27501 | $0.27397 | $0.27501 | +0.20% | |
| $0.27514 | $0.2832 | $0.27514 | $0.2832 | +2.98% | |
| $0.2834 | $0.2834 | $0.27031 | $0.27031 | −4.55% | |
| $0.27037 | $0.27037 | $0.25232 | $0.25232 | −6.66% | |
| $0.25232 | $0.25232 | $0.22887 | $0.22887 | −9.29% | |
| $0.22886 | $0.23795 | $0.22886 | $0.23795 | +3.97% | |
| $0.23848 | $0.23848 | $0.23686 | $0.23686 | −0.46% | |
| $0.2375 | $0.2375 | $0.22882 | $0.22882 | −3.39% |
March
−24.12%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.22879 | $0.22879 | $0.22724 | $0.22724 | −0.69% | |
| $0.2268 | $0.23982 | $0.2268 | $0.23982 | +5.54% | |
| $0.23963 | $0.23963 | $0.2342 | $0.2342 | −2.34% | |
| $0.23412 | $0.23447 | $0.23412 | $0.23447 | +0.12% | |
| $0.23488 | $0.2392 | $0.23488 | $0.2392 | +2.02% | |
| $0.23919 | $0.24495 | $0.23919 | $0.24495 | +2.40% | |
| $0.24505 | $0.24505 | $0.23632 | $0.23632 | −3.52% | |
| $0.23632 | $0.23632 | $0.20392 | $0.20392 | −13.71% | |
| $0.20403 | $0.20949 | $0.20403 | $0.20949 | +2.73% | |
| $0.20941 | $0.21126 | $0.20941 | $0.21126 | +0.84% | |
| $0.21181 | $0.21181 | $0.20828 | $0.20828 | −1.41% | |
| $0.20833 | $0.20833 | $0.136 | $0.136 | −34.70% | |
| $0.13585 | $0.15945 | $0.13585 | $0.15945 | +17.24% | |
| $0.15973 | $0.15973 | $0.14566 | $0.14566 | −8.65% | |
| $0.14569 | $0.15273 | $0.14569 | $0.15273 | +4.85% | |
| $0.15293 | $0.15293 | $0.14138 | $0.14138 | −7.43% | |
| $0.14106 | $0.14709 | $0.14106 | $0.14709 | +4.04% | |
| $0.14706 | $0.14775 | $0.14706 | $0.14775 | +0.45% | |
| $0.14772 | $0.16486 | $0.14772 | $0.16486 | +11.58% | |
| $0.16477 | $0.16477 | $0.15667 | $0.15667 | −4.97% | |
| $0.15697 | $0.15824 | $0.15697 | $0.15824 | +1.00% | |
| $0.15832 | $0.15832 | $0.14774 | $0.14774 | −6.64% | |
| $0.14814 | $0.15861 | $0.14814 | $0.15861 | +7.36% | |
| $0.15823 | $0.16283 | $0.15823 | $0.16283 | +2.66% | |
| $0.16261 | $0.16261 | $0.16164 | $0.16164 | −0.73% | |
| $0.16159 | $0.17645 | $0.16159 | $0.17645 | +9.16% | |
| $0.17621 | $0.17621 | $0.17279 | $0.17279 | −2.07% | |
| $0.17291 | $0.17559 | $0.17291 | $0.17559 | +1.62% | |
| $0.17578 | $0.17578 | $0.16274 | $0.16274 | −7.32% | |
| $0.16275 | $0.17127 | $0.16275 | $0.17127 | +5.24% | |
| $0.17121 | $0.17361 | $0.17121 | $0.17361 | +1.37% |
April
+21.41%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.17406 | $0.17517 | $0.17406 | $0.17517 | +0.90% | |
| $0.17515 | $0.17832 | $0.17515 | $0.17832 | +1.80% | |
| $0.17807 | $0.1795 | $0.17807 | $0.1795 | +0.66% | |
| $0.17957 | $0.18133 | $0.17957 | $0.18133 | +1.02% | |
| $0.1814 | $0.1814 | $0.17917 | $0.17917 | −1.19% | |
| $0.17929 | $0.19821 | $0.17929 | $0.19821 | +10.63% | |
| $0.19813 | $0.19813 | $0.193 | $0.193 | −2.63% | |
| $0.19271 | $0.202 | $0.19271 | $0.202 | +4.66% | |
| $0.2021 | $0.2021 | $0.19832 | $0.19832 | −1.82% | |
| $0.19861 | $0.19861 | $0.18778 | $0.18778 | −5.31% | |
| $0.18763 | $0.18881 | $0.18763 | $0.18881 | +0.55% | |
| $0.1888 | $0.18931 | $0.1888 | $0.18931 | +0.26% | |
| $0.18951 | $0.18951 | $0.18823 | $0.18823 | −0.57% | |
| $0.18794 | $0.18794 | $0.18619 | $0.18619 | −1.08% | |
| $0.18614 | $0.18614 | $0.18057 | $0.18057 | −3.02% | |
| $0.18057 | $0.19068 | $0.18057 | $0.19068 | +5.60% | |
| $0.19072 | $0.19072 | $0.18869 | $0.18869 | −1.04% | |
| $0.18868 | $0.19525 | $0.18868 | $0.19525 | +3.48% | |
| $0.19518 | $0.19518 | $0.1892 | $0.1892 | −3.10% | |
| $0.18911 | $0.18911 | $0.18156 | $0.18156 | −4.04% | |
| $0.18157 | $0.18358 | $0.18157 | $0.18358 | +1.11% | |
| $0.18361 | $0.18835 | $0.18361 | $0.18835 | +2.60% | |
| $0.18828 | $0.19279 | $0.18828 | $0.19279 | +2.36% | |
| $0.19267 | $0.19326 | $0.19267 | $0.19326 | +0.24% | |
| $0.19338 | $0.19433 | $0.19338 | $0.19433 | +0.55% | |
| $0.19425 | $0.19632 | $0.19425 | $0.19632 | +1.02% | |
| $0.19637 | $0.19771 | $0.19637 | $0.19771 | +0.71% | |
| $0.19768 | $0.21452 | $0.19768 | $0.21452 | +8.50% | |
| $0.21425 | $0.22674 | $0.21425 | $0.22674 | +5.70% | |
| $0.22673 | $0.22673 | $0.21133 | $0.21133 | −6.80% |
May
−4.24%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.21133 | $0.21771 | $0.21133 | $0.21771 | +3.02% | |
| $0.21796 | $0.22391 | $0.21796 | $0.22391 | +2.85% | |
| $0.2239 | $0.2239 | $0.2199 | $0.2199 | −1.79% | |
| $0.21942 | $0.21942 | $0.21803 | $0.21803 | −0.85% | |
| $0.21809 | $0.21809 | $0.21697 | $0.21697 | −0.49% | |
| $0.21696 | $0.21696 | $0.21181 | $0.21181 | −2.38% | |
| $0.21183 | $0.21885 | $0.21183 | $0.21885 | +3.32% | |
| $0.21875 | $0.21875 | $0.21846 | $0.21846 | −0.18% | |
| $0.21844 | $0.21844 | $0.21645 | $0.21645 | −0.92% | |
| $0.21594 | $0.21594 | $0.19713 | $0.19713 | −8.93% | |
| $0.19687 | $0.19687 | $0.19267 | $0.19267 | −2.26% | |
| $0.19259 | $0.19748 | $0.19259 | $0.19748 | +2.50% | |
| $0.19726 | $0.20199 | $0.19726 | $0.20199 | +2.28% | |
| $0.20177 | $0.2039 | $0.20177 | $0.2039 | +0.95% | |
| $0.20391 | $0.20391 | $0.19801 | $0.19801 | −2.89% | |
| $0.19782 | $0.19965 | $0.19782 | $0.19965 | +0.83% | |
| $0.19971 | $0.2014 | $0.19971 | $0.2014 | +0.88% | |
| $0.20131 | $0.20543 | $0.20131 | $0.20543 | +2.00% | |
| $0.20534 | $0.20534 | $0.20489 | $0.20489 | −0.26% | |
| $0.20481 | $0.20481 | $0.20164 | $0.20164 | −1.59% | |
| $0.20171 | $0.20171 | $0.19445 | $0.19445 | −3.57% | |
| $0.19453 | $0.20047 | $0.19453 | $0.20047 | +3.10% | |
| $0.20047 | $0.20047 | $0.19894 | $0.19894 | −0.76% | |
| $0.19902 | $0.19902 | $0.19268 | $0.19268 | −3.15% | |
| $0.19264 | $0.19624 | $0.19264 | $0.19624 | +1.85% | |
| $0.19634 | $0.19634 | $0.1938 | $0.1938 | −1.24% | |
| $0.19376 | $0.19812 | $0.19376 | $0.19812 | +2.23% | |
| $0.19803 | $0.20053 | $0.19803 | $0.20053 | +1.22% | |
| $0.20066 | $0.20066 | $0.19744 | $0.19744 | −1.54% | |
| $0.19757 | $0.20699 | $0.19757 | $0.20699 | +4.84% | |
| $0.20709 | $0.20709 | $0.20236 | $0.20236 | −2.24% |
June
−13.36%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.20226 | $0.21088 | $0.20226 | $0.21088 | +4.21% | |
| $0.2111 | $0.2111 | $0.20288 | $0.20288 | −3.79% | |
| $0.20296 | $0.20417 | $0.20296 | $0.20417 | +0.64% | |
| $0.20436 | $0.20436 | $0.20419 | $0.20419 | +0.01% | |
| $0.20421 | $0.20421 | $0.2026 | $0.2026 | −0.78% | |
| $0.20275 | $0.20363 | $0.20275 | $0.20363 | +0.51% | |
| $0.20382 | $0.20382 | $0.20326 | $0.20326 | −0.18% | |
| $0.20335 | $0.20405 | $0.20335 | $0.20405 | +0.39% | |
| $0.20405 | $0.20405 | $0.20146 | $0.20146 | −1.27% | |
| $0.20148 | $0.20283 | $0.20148 | $0.20283 | +0.68% | |
| $0.20284 | $0.20284 | $0.18808 | $0.18808 | −7.27% | |
| $0.18807 | $0.19308 | $0.18807 | $0.19308 | +2.66% | |
| $0.19309 | $0.19309 | $0.19241 | $0.19241 | −0.35% | |
| $0.19243 | $0.19243 | $0.19008 | $0.19008 | −1.21% | |
| $0.19008 | $0.19264 | $0.19008 | $0.19264 | +1.35% | |
| $0.19255 | $0.19255 | $0.19223 | $0.19223 | −0.21% | |
| $0.19244 | $0.19331 | $0.19244 | $0.19331 | +0.56% | |
| $0.19321 | $0.19321 | $0.18969 | $0.18969 | −1.87% | |
| $0.18978 | $0.18978 | $0.18736 | $0.18736 | −1.23% | |
| $0.18713 | $0.18789 | $0.18713 | $0.18789 | +0.28% | |
| $0.18771 | $0.18771 | $0.18581 | $0.18581 | −1.11% | |
| $0.18583 | $0.18944 | $0.18583 | $0.18944 | +1.95% | |
| $0.18967 | $0.18967 | $0.18891 | $0.18891 | −0.28% | |
| $0.18882 | $0.18882 | $0.18341 | $0.18341 | −2.91% | |
| $0.18342 | $0.18342 | $0.18159 | $0.18159 | −0.99% | |
| $0.18159 | $0.18238 | $0.18159 | $0.18238 | +0.44% | |
| $0.18247 | $0.18247 | $0.17517 | $0.17517 | −3.95% | |
| $0.17507 | $0.17687 | $0.17507 | $0.17687 | +0.97% | |
| $0.17696 | $0.17734 | $0.17696 | $0.17734 | +0.27% | |
| $0.17725 | $0.17725 | $0.17524 | $0.17524 | −1.18% |
July
+48.19%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.17515 | $0.17662 | $0.17515 | $0.17662 | +0.79% | |
| $0.17641 | $0.17641 | $0.17478 | $0.17478 | −1.04% | |
| $0.17497 | $0.17616 | $0.17497 | $0.17616 | +0.79% | |
| $0.17619 | $0.17817 | $0.17619 | $0.17817 | +1.14% | |
| $0.17826 | $0.17826 | $0.17685 | $0.17685 | −0.74% | |
| $0.17685 | $0.18867 | $0.17685 | $0.18867 | +6.68% | |
| $0.18856 | $0.18856 | $0.18495 | $0.18495 | −1.97% | |
| $0.18476 | $0.20532 | $0.18476 | $0.20532 | +11.01% | |
| $0.20513 | $0.20513 | $0.2026 | $0.2026 | −1.32% | |
| $0.2025 | $0.2025 | $0.19896 | $0.19896 | −1.80% | |
| $0.19899 | $0.20122 | $0.19899 | $0.20122 | +1.14% | |
| $0.20131 | $0.20131 | $0.20104 | $0.20104 | −0.09% | |
| $0.20123 | $0.20123 | $0.19874 | $0.19874 | −1.14% | |
| $0.19856 | $0.19916 | $0.19856 | $0.19916 | +0.21% | |
| $0.19919 | $0.19919 | $0.19702 | $0.19702 | −1.07% | |
| $0.19703 | $0.19703 | $0.19417 | $0.19417 | −1.45% | |
| $0.19437 | $0.19437 | $0.19436 | $0.19436 | +0.10% | |
| $0.19444 | $0.19988 | $0.19444 | $0.19988 | +2.84% | |
| $0.20006 | $0.20006 | $0.1995 | $0.1995 | −0.19% | |
| $0.1996 | $0.1996 | $0.19476 | $0.19476 | −2.38% | |
| $0.19458 | $0.19946 | $0.19458 | $0.19946 | +2.41% | |
| $0.19939 | $0.20369 | $0.19939 | $0.20369 | +2.12% | |
| $0.20369 | $0.20841 | $0.20369 | $0.20841 | +2.32% | |
| $0.20841 | $0.20841 | $0.20431 | $0.20431 | −1.97% | |
| $0.20414 | $0.2148 | $0.20414 | $0.2148 | +5.13% | |
| $0.21471 | $0.21542 | $0.21471 | $0.21542 | +0.29% | |
| $0.21542 | $0.22464 | $0.21542 | $0.22464 | +4.28% | |
| $0.22444 | $0.23065 | $0.22444 | $0.23065 | +2.68% | |
| $0.23052 | $0.24332 | $0.23052 | $0.24332 | +5.49% | |
| $0.24338 | $0.24433 | $0.24338 | $0.24433 | +0.42% | |
| $0.24421 | $0.25955 | $0.24421 | $0.25955 | +6.23% |
August
+8.44%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.25933 | $0.29116 | $0.25933 | $0.29116 | +12.18% | |
| $0.29114 | $0.29114 | $0.28807 | $0.28807 | −1.06% | |
| $0.28841 | $0.3102 | $0.28841 | $0.3102 | +7.68% | |
| $0.31053 | $0.31053 | $0.30129 | $0.30129 | −2.87% | |
| $0.30153 | $0.30268 | $0.30153 | $0.30268 | +0.46% | |
| $0.30258 | $0.30346 | $0.30258 | $0.30346 | +0.26% | |
| $0.30311 | $0.30311 | $0.29446 | $0.29446 | −2.97% | |
| $0.29424 | $0.29516 | $0.29424 | $0.29516 | +0.24% | |
| $0.29495 | $0.29495 | $0.28797 | $0.28797 | −2.44% | |
| $0.28822 | $0.29473 | $0.28822 | $0.29473 | +2.35% | |
| $0.29499 | $0.29499 | $0.28306 | $0.28306 | −3.96% | |
| $0.28268 | $0.28268 | $0.28219 | $0.28219 | −0.31% | |
| $0.28221 | $0.29478 | $0.28221 | $0.29478 | +4.46% | |
| $0.29458 | $0.30025 | $0.29458 | $0.30025 | +1.86% | |
| $0.30039 | $0.30039 | $0.29905 | $0.29905 | −0.40% | |
| $0.29948 | $0.30448 | $0.29948 | $0.30448 | +1.82% | |
| $0.30464 | $0.31536 | $0.30464 | $0.31536 | +3.57% | |
| $0.31552 | $0.31552 | $0.30265 | $0.30265 | −4.03% | |
| $0.30265 | $0.30265 | $0.28967 | $0.28967 | −4.29% | |
| $0.28992 | $0.29217 | $0.28992 | $0.29217 | +0.86% | |
| $0.29226 | $0.29226 | $0.27926 | $0.27926 | −4.42% | |
| $0.27935 | $0.28593 | $0.27935 | $0.28593 | +2.39% | |
| $0.28611 | $0.28611 | $0.2849 | $0.2849 | −0.36% | |
| $0.2847 | $0.28889 | $0.2847 | $0.28889 | +1.40% | |
| $0.28862 | $0.28862 | $0.27651 | $0.27651 | −4.29% | |
| $0.27571 | $0.27647 | $0.27571 | $0.27647 | −0.01% | |
| $0.2767 | $0.2767 | $0.26478 | $0.26478 | −4.23% | |
| $0.26468 | $0.2719 | $0.26468 | $0.2719 | +2.69% | |
| $0.27236 | $0.27391 | $0.27236 | $0.27391 | +0.74% | |
| $0.27391 | $0.28296 | $0.27391 | $0.28296 | +3.30% | |
| $0.28298 | $0.28298 | $0.2812 | $0.2812 | −0.62% |
September
−14.01%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.2812 | $0.29522 | $0.2812 | $0.29522 | +4.99% | |
| $0.29518 | $0.30395 | $0.26277 | $0.27601 | −6.51% | |
| $0.27592 | $0.27665 | $0.23845 | $0.24446 | −11.43% | |
| $0.24432 | $0.26591 | $0.24021 | $0.25422 | +3.99% | |
| $0.25411 | $0.2595 | $0.2311 | $0.23744 | −6.60% | |
| $0.23739 | $0.24349 | $0.22975 | $0.23986 | +1.02% | |
| $0.23983 | $0.24294 | $0.2297 | $0.24208 | +0.93% | |
| $0.24211 | $0.24368 | $0.2312 | $0.23653 | −2.29% | |
| $0.23659 | $0.24289 | $0.23306 | $0.23905 | +1.07% | |
| $0.23903 | $0.24879 | $0.23885 | $0.24321 | +1.74% | |
| $0.24319 | $0.24452 | $0.23686 | $0.24252 | −0.28% | |
| $0.24261 | $0.24877 | $0.2402 | $0.24751 | +2.06% | |
| $0.24752 | $0.25341 | $0.23758 | $0.24219 | −2.15% | |
| $0.2421 | $0.2485 | $0.23911 | $0.24562 | +1.42% | |
| $0.24571 | $0.2494 | $0.24227 | $0.24329 | −0.95% | |
| $0.24329 | $0.25118 | $0.2342 | $0.24684 | +1.46% | |
| $0.24686 | $0.25855 | $0.24607 | $0.25216 | +2.16% | |
| $0.25213 | $0.25521 | $0.24629 | $0.2507 | −0.58% | |
| $0.25072 | $0.25492 | $0.24737 | $0.25111 | +0.16% | |
| $0.25095 | $0.25122 | $0.24239 | $0.24651 | −1.83% | |
| $0.24658 | $0.24805 | $0.2292 | $0.23101 | −6.29% | |
| $0.23103 | $0.23451 | $0.22931 | $0.23306 | +0.89% | |
| $0.233 | $0.2352 | $0.2204 | $0.22157 | −4.93% | |
| $0.2216 | $0.23403 | $0.2195 | $0.23283 | +5.08% | |
| $0.23283 | $0.24483 | $0.22961 | $0.24152 | +3.73% | |
| $0.2417 | $0.24564 | $0.23775 | $0.24165 | +0.05% | |
| $0.24158 | $0.24472 | $0.23743 | $0.24325 | +0.66% | |
| $0.24339 | $0.24851 | $0.23975 | $0.241 | −0.92% | |
| $0.241 | $0.24663 | $0.2384 | $0.2428 | +0.75% | |
| $0.24283 | $0.24285 | $0.23747 | $0.2418 | −0.41% |
October
−0.89%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.24187 | $0.24451 | $0.23371 | $0.23814 | −1.51% | |
| $0.2381 | $0.2394 | $0.2285 | $0.234 | −1.74% | |
| $0.23389 | $0.235 | $0.23263 | $0.23277 | −0.53% | |
| $0.23272 | $0.25005 | $0.23161 | $0.24792 | +6.51% | |
| $0.24797 | $0.25435 | $0.24629 | $0.25032 | +0.97% | |
| $0.25057 | $0.25936 | $0.24025 | $0.24552 | −1.92% | |
| $0.24546 | $0.2514 | $0.24078 | $0.24882 | +1.34% | |
| $0.2488 | $0.25298 | $0.24216 | $0.25132 | +1.00% | |
| $0.25135 | $0.25668 | $0.24952 | $0.25305 | +0.69% | |
| $0.25306 | $0.26025 | $0.2529 | $0.25415 | +0.43% | |
| $0.25398 | $0.25846 | $0.25334 | $0.25547 | +0.52% | |
| $0.2555 | $0.25833 | $0.24865 | $0.25614 | +0.26% | |
| $0.25605 | $0.26 | $0.25269 | $0.25653 | +0.15% | |
| $0.25669 | $0.2584 | $0.24599 | $0.24913 | −2.88% | |
| $0.24915 | $0.25017 | $0.24299 | $0.24598 | −1.26% | |
| $0.24582 | $0.24789 | $0.2376 | $0.2401 | −2.39% | |
| $0.2403 | $0.2432 | $0.23875 | $0.24058 | +0.20% | |
| $0.24055 | $0.24366 | $0.24012 | $0.24225 | +0.69% | |
| $0.24225 | $0.2495 | $0.24011 | $0.24561 | +1.39% | |
| $0.24563 | $0.25034 | $0.24131 | $0.24329 | −0.94% | |
| $0.24333 | $0.25577 | $0.24264 | $0.25104 | +3.19% | |
| $0.25107 | $0.26377 | $0.25106 | $0.25726 | +2.48% | |
| $0.25712 | $0.25935 | $0.25012 | $0.25481 | −0.95% | |
| $0.25486 | $0.25804 | $0.25266 | $0.25624 | +0.56% | |
| $0.25605 | $0.25722 | $0.25117 | $0.25318 | −1.19% | |
| $0.25318 | $0.25918 | $0.2435 | $0.24821 | −1.96% | |
| $0.24816 | $0.25409 | $0.24757 | $0.2527 | +1.81% | |
| $0.25277 | $0.25675 | $0.2441 | $0.24549 | −2.85% | |
| $0.24552 | $0.24716 | $0.23965 | $0.24241 | −1.25% | |
| $0.24238 | $0.24411 | $0.23078 | $0.23917 | −1.34% | |
| $0.23921 | $0.24366 | $0.23755 | $0.23972 | +0.23% |
November
+177.24%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.23966 | $0.24143 | $0.23664 | $0.23997 | +0.10% | |
| $0.24005 | $0.24504 | $0.23289 | $0.23531 | −1.94% | |
| $0.23522 | $0.2441 | $0.22787 | $0.23969 | +1.86% | |
| $0.23969 | $0.24056 | $0.23222 | $0.23769 | −0.83% | |
| $0.2378 | $0.24747 | $0.23641 | $0.24566 | +3.35% | |
| $0.24578 | $0.26155 | $0.24524 | $0.25876 | +5.33% | |
| $0.25875 | $0.26754 | $0.24415 | $0.24915 | −3.71% | |
| $0.24916 | $0.25706 | $0.24747 | $0.25377 | +1.85% | |
| $0.25374 | $0.2562 | $0.24563 | $0.25055 | −1.27% | |
| $0.25066 | $0.26486 | $0.24813 | $0.254 | +1.38% | |
| $0.254 | $0.2601 | $0.25233 | $0.25592 | +0.76% | |
| $0.25595 | $0.25828 | $0.25252 | $0.25495 | −0.38% | |
| $0.2549 | $0.26595 | $0.2536 | $0.26595 | +4.31% | |
| $0.26594 | $0.27762 | $0.26124 | $0.26831 | +0.89% | |
| $0.26844 | $0.27691 | $0.26417 | $0.26961 | +0.48% | |
| $0.26951 | $0.28999 | $0.26747 | $0.28807 | +6.85% | |
| $0.28819 | $0.30514 | $0.28731 | $0.30252 | +5.02% | |
| $0.30258 | $0.30835 | $0.28097 | $0.29347 | −2.99% | |
| $0.29346 | $0.30695 | $0.28404 | $0.30389 | +3.55% | |
| $0.30368 | $0.33104 | $0.2969 | $0.33014 | +8.64% | |
| $0.33002 | $0.4695 | $0.32949 | $0.46305 | +40.26% | |
| $0.46321 | $0.49663 | $0.40077 | $0.44621 | −3.64% | |
| $0.44631 | $0.61992 | $0.4315 | $0.61608 | +38.07% | |
| $0.61681 | $0.78534 | $0.56663 | $0.69412 | +12.67% | |
| $0.69425 | $0.724 | $0.58105 | $0.63021 | −9.21% | |
| $0.63012 | $0.65212 | $0.456 | $0.53694 | −14.80% | |
| $0.537 | $0.58754 | $0.50331 | $0.56261 | +4.78% | |
| $0.5627 | $0.64968 | $0.53875 | $0.62625 | +11.31% | |
| $0.62613 | $0.6374 | $0.58317 | $0.60562 | −3.29% | |
| $0.60567 | $0.67955 | $0.59881 | $0.66445 | +9.71% |
December
−66.95%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6645 | $0.68132 | $0.57222 | $0.61105 | −8.04% | |
| $0.61137 | $0.6369 | $0.59431 | $0.63015 | +3.13% | |
| $0.62984 | $0.64228 | $0.615 | $0.63078 | +0.10% | |
| $0.63063 | $0.63433 | $0.54231 | $0.55363 | −12.23% | |
| $0.5534 | $0.59644 | $0.5479 | $0.58544 | +5.75% | |
| $0.58542 | $0.6286 | $0.57929 | $0.62132 | +6.13% | |
| $0.6218 | $0.62395 | $0.59087 | $0.60825 | −2.10% | |
| $0.60827 | $0.6106 | $0.55 | $0.5588 | −8.13% | |
| $0.55878 | $0.60513 | $0.50382 | $0.583 | +4.33% | |
| $0.58302 | $0.58856 | $0.55273 | $0.57264 | −1.78% | |
| $0.55324 | $0.56001 | $0.48525 | $0.50634 | ||
| $0.50649 | $0.5279 | $0.4858 | $0.51358 | +1.43% | |
| $0.51358 | $0.51867 | $0.48901 | $0.49735 | −3.16% | |
| $0.49765 | $0.50726 | $0.46415 | $0.46816 | −5.87% | |
| $0.46821 | $0.5749 | $0.43716 | $0.5701 | +21.77% | |
| $0.56974 | $0.65921 | $0.5367 | $0.5774 | +1.28% | |
| $0.57735 | $0.61384 | $0.55105 | $0.58376 | +1.10% | |
| $0.58395 | $0.6043 | $0.5662 | $0.57713 | −1.14% | |
| $0.5773 | $0.58665 | $0.53015 | $0.556 | −3.66% | |
| $0.55568 | $0.56942 | $0.49848 | $0.51458 | −7.45% | |
| $0.5148 | $0.52212 | $0.40065 | $0.44626 | −13.28% | |
| $0.44638 | $0.44841 | $0.21242 | $0.26035 | −41.66% | |
| $0.2603 | $0.3779 | $0.2401 | $0.33848 | +30.01% | |
| $0.33882 | $0.38505 | $0.2797 | $0.31748 | −6.20% | |
| $0.31768 | $0.32732 | $0.28302 | $0.29479 | −7.15% | |
| $0.2947 | $0.3118 | $0.26599 | $0.28365 | −3.78% | |
| $0.2837 | $0.31 | $0.23405 | $0.24798 | −12.58% | |
| $0.2479 | $0.25173 | $0.17175 | $0.22138 | −10.73% | |
| $0.2212 | $0.23663 | $0.19183 | $0.21139 | −4.51% | |
| $0.21136 | $0.22932 | $0.20523 | $0.2196 | +3.88% |
Understanding
XRP Returns in 2020
Where it stands today
XRP rose 14.03% in 2020, from $0.19258 at the year's open to $0.2196 at its last recorded close as of .
What the 2020 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 2020. Reading for .