XRP RETURNS IN 2021
How did XRP perform in 2021?
See the year, then look closer at any month.
- Opened
- $0.2196
- Highest price
- $1.97
- Lowest price
- $0.21116
- Closed
- $0.82954
- Year return
- +277.75%
XRP closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2021.
Open a month for its daily prices.
January
+125.59%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.2196 | $0.251 | $0.2161 | $0.23765 | +8.22% | |
| $0.2379 | $0.23829 | $0.21116 | $0.2208 | −7.09% | |
| $0.2209 | $0.2386 | $0.21511 | $0.2252 | +1.99% | |
| $0.2254 | $0.26185 | $0.21555 | $0.2359 | +4.75% | |
| $0.23584 | $0.2428 | $0.21756 | $0.22592 | −4.23% | |
| $0.22626 | $0.2751 | $0.2214 | $0.24892 | +10.18% | |
| $0.24892 | $0.3707 | $0.2453 | $0.3238 | +30.08% | |
| $0.32389 | $0.3467 | $0.2845 | $0.3206 | −0.99% | |
| $0.3205 | $0.34 | $0.3055 | $0.325 | +1.37% | |
| $0.32469 | $0.3685 | $0.28708 | $0.315 | −3.08% | |
| $0.31498 | $0.31627 | $0.252 | $0.28767 | −8.68% | |
| $0.2875 | $0.31 | $0.2773 | $0.2924 | +1.64% | |
| $0.2924 | $0.31 | $0.28452 | $0.30577 | +4.57% | |
| $0.30573 | $0.309 | $0.2832 | $0.29634 | −3.08% | |
| $0.29648 | $0.303 | $0.2612 | $0.27991 | −5.54% | |
| $0.28 | $0.29666 | $0.2752 | $0.27921 | −0.25% | |
| $0.2792 | $0.2856 | $0.26846 | $0.2774 | −0.65% | |
| $0.2776 | $0.2889 | $0.2716 | $0.28531 | +2.85% | |
| $0.2855 | $0.32962 | $0.28402 | $0.29398 | +3.04% | |
| $0.29407 | $0.31192 | $0.27954 | $0.29537 | +0.47% | |
| $0.29577 | $0.30799 | $0.25996 | $0.26793 | −9.29% | |
| $0.26794 | $0.27836 | $0.24 | $0.27268 | +1.77% | |
| $0.27246 | $0.28395 | $0.26561 | $0.27176 | −0.34% | |
| $0.27165 | $0.27799 | $0.26832 | $0.27344 | +0.62% | |
| $0.27352 | $0.28525 | $0.26689 | $0.26755 | −2.15% | |
| $0.26739 | $0.27107 | $0.25811 | $0.26837 | +0.30% | |
| $0.26853 | $0.26883 | $0.24389 | $0.25077 | −6.56% | |
| $0.25068 | $0.27005 | $0.24718 | $0.26423 | +5.37% | |
| $0.26431 | $0.31727 | $0.25988 | $0.28304 | +7.12% | |
| $0.28314 | $0.51767 | $0.2779 | $0.44382 | +56.80% | |
| $0.44387 | $0.51 | $0.38669 | $0.49539 | +11.62% |
February
−16.11%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.49541 | $0.755 | $0.35948 | $0.37138 | −25.03% | |
| $0.37139 | $0.4117 | $0.34015 | $0.37276 | +0.37% | |
| $0.3728 | $0.4193 | $0.37278 | $0.39732 | +6.59% | |
| $0.39732 | $0.48119 | $0.37946 | $0.44534 | +12.09% | |
| $0.44527 | $0.47216 | $0.42405 | $0.45214 | +1.53% | |
| $0.45246 | $0.45726 | $0.42414 | $0.443 | −2.02% | |
| $0.44328 | $0.45118 | $0.39106 | $0.41856 | −5.52% | |
| $0.41857 | $0.47 | $0.4125 | $0.45128 | +7.82% | |
| $0.45159 | $0.49044 | $0.4491 | $0.47634 | +5.55% | |
| $0.47669 | $0.54212 | $0.44735 | $0.5046 | +5.93% | |
| $0.5047 | $0.53583 | $0.49991 | $0.52832 | +4.70% | |
| $0.52842 | $0.61982 | $0.51918 | $0.609 | +15.27% | |
| $0.6095 | $0.64301 | $0.5425 | $0.63316 | +3.97% | |
| $0.6335 | $0.64037 | $0.56059 | $0.59242 | −6.44% | |
| $0.59252 | $0.6043 | $0.5086 | $0.54981 | −7.19% | |
| $0.54988 | $0.58039 | $0.48115 | $0.51989 | −5.44% | |
| $0.52002 | $0.55756 | $0.49333 | $0.53422 | +2.76% | |
| $0.5346 | $0.55997 | $0.5189 | $0.53185 | −0.44% | |
| $0.53209 | $0.58198 | $0.5132 | $0.56464 | +6.17% | |
| $0.5648 | $0.58227 | $0.4723 | $0.51131 | −9.44% | |
| $0.51142 | $0.55854 | $0.50296 | $0.54453 | +6.50% | |
| $0.54449 | $0.6495 | $0.5137 | $0.56581 | +3.91% | |
| $0.56614 | $0.5712 | $0.36345 | $0.47596 | −15.88% | |
| $0.47603 | $0.49989 | $0.45128 | $0.46862 | −1.54% | |
| $0.46865 | $0.4824 | $0.42457 | $0.43578 | −7.01% | |
| $0.43604 | $0.45069 | $0.41105 | $0.4281 | −1.76% | |
| $0.428 | $0.45895 | $0.42698 | $0.43623 | +1.90% | |
| $0.43603 | $0.43889 | $0.39304 | $0.41563 | −4.72% |
March
+36.97%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.41611 | $0.454 | $0.41259 | $0.44542 | +7.17% | |
| $0.44542 | $0.45541 | $0.42164 | $0.43593 | −2.13% | |
| $0.43571 | $0.46846 | $0.43026 | $0.4484 | +2.86% | |
| $0.44837 | $0.49493 | $0.4343 | $0.48103 | +7.28% | |
| $0.48151 | $0.48489 | $0.44593 | $0.45484 | −5.44% | |
| $0.45483 | $0.47118 | $0.44928 | $0.46268 | +1.72% | |
| $0.4631 | $0.46904 | $0.45683 | $0.46553 | +0.62% | |
| $0.4658 | $0.4899 | $0.45498 | $0.4742 | +1.86% | |
| $0.47445 | $0.48738 | $0.4713 | $0.48511 | +2.30% | |
| $0.48531 | $0.4887 | $0.45475 | $0.46183 | −4.80% | |
| $0.46165 | $0.46433 | $0.44047 | $0.45204 | −2.12% | |
| $0.45204 | $0.46492 | $0.423 | $0.43955 | −2.76% | |
| $0.43932 | $0.46676 | $0.43217 | $0.45781 | +4.15% | |
| $0.45829 | $0.46163 | $0.43827 | $0.43893 | −4.12% | |
| $0.43887 | $0.44811 | $0.42259 | $0.43587 | −0.70% | |
| $0.43596 | $0.5205 | $0.42724 | $0.4604 | +5.63% | |
| $0.46065 | $0.48223 | $0.45332 | $0.46969 | +2.02% | |
| $0.46992 | $0.49059 | $0.46574 | $0.46897 | −0.15% | |
| $0.46893 | $0.47523 | $0.45859 | $0.46648 | −0.53% | |
| $0.46651 | $0.54995 | $0.46447 | $0.52576 | +12.71% | |
| $0.52592 | $0.54661 | $0.49514 | $0.51675 | −1.71% | |
| $0.51658 | $0.60 | $0.50101 | $0.54409 | +5.29% | |
| $0.54405 | $0.59634 | $0.53795 | $0.54955 | +1.00% | |
| $0.54936 | $0.56301 | $0.45166 | $0.48025 | −12.61% | |
| $0.48017 | $0.52475 | $0.45625 | $0.51093 | +6.39% | |
| $0.51067 | $0.57685 | $0.51062 | $0.56359 | +10.31% | |
| $0.56368 | $0.57455 | $0.53399 | $0.54753 | −2.85% | |
| $0.54752 | $0.56073 | $0.53912 | $0.54573 | −0.33% | |
| $0.5455 | $0.57081 | $0.54314 | $0.56544 | +3.61% | |
| $0.56529 | $0.5875 | $0.55902 | $0.56242 | −0.53% | |
| $0.56237 | $0.57665 | $0.52622 | $0.56995 | +1.34% |
April
+180.55%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.57001 | $0.59552 | $0.5485 | $0.57088 | +0.16% | |
| $0.57066 | $0.60955 | $0.56531 | $0.60686 | +6.30% | |
| $0.60706 | $0.64206 | $0.57326 | $0.57859 | −4.66% | |
| $0.57851 | $0.63563 | $0.56581 | $0.63479 | +9.71% | |
| $0.63484 | $0.93892 | $0.61943 | $0.91602 | +44.30% | |
| $0.91632 | $1.12 | $0.80165 | $1.10 | +19.74% | |
| $1.10 | $1.11 | $0.85542 | $0.91592 | −16.49% | |
| $0.91638 | $1.07 | $0.90106 | $1.06 | +15.27% | |
| $1.06 | $1.08 | $0.9812 | $1.02 | −3.58% | |
| $1.02 | $1.40 | $1.01 | $1.37 | +34.76% | |
| $1.37 | $1.50 | $1.30 | $1.35 | −1.50% | |
| $1.35 | $1.47 | $1.32 | $1.47 | +8.67% | |
| $1.47 | $1.89 | $1.42 | $1.80 | +22.32% | |
| $1.80 | $1.97 | $1.56 | $1.83 | +2.13% | |
| $1.83 | $1.89 | $1.65 | $1.76 | −4.15% | |
| $1.76 | $1.81 | $1.42 | $1.55 | −11.90% | |
| $1.55 | $1.74 | $1.53 | $1.54 | −0.62% | |
| $1.54 | $1.56 | $1.13 | $1.41 | −8.53% | |
| $1.41 | $1.53 | $1.25 | $1.31 | −7.00% | |
| $1.31 | $1.45 | $1.18 | $1.39 | +5.81% | |
| $1.39 | $1.46 | $1.28 | $1.29 | −6.89% | |
| $1.29 | $1.42 | $1.09 | $1.16 | −10.46% | |
| $1.16 | $1.20 | $0.88394 | $1.17 | +1.36% | |
| $1.17 | $1.17 | $1.02 | $1.05 | −10.32% | |
| $1.05 | $1.16 | $0.94171 | $1.04 | −1.45% | |
| $1.04 | $1.38 | $1.01 | $1.36 | +31.80% | |
| $1.36 | $1.46 | $1.33 | $1.40 | +2.80% | |
| $1.40 | $1.45 | $1.28 | $1.36 | −3.20% | |
| $1.36 | $1.42 | $1.33 | $1.40 | +2.97% | |
| $1.40 | $1.64 | $1.37 | $1.60 | +14.41% |
May
−34.90%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.60 | $1.67 | $1.52 | $1.65 | +3.28% | |
| $1.65 | $1.66 | $1.53 | $1.56 | −5.50% | |
| $1.56 | $1.62 | $1.48 | $1.55 | −0.40% | |
| $1.55 | $1.56 | $1.32 | $1.39 | −10.70% | |
| $1.39 | $1.63 | $1.37 | $1.61 | +16.22% | |
| $1.61 | $1.77 | $1.52 | $1.60 | −0.66% | |
| $1.60 | $1.69 | $1.50 | $1.58 | −1.46% | |
| $1.58 | $1.63 | $1.54 | $1.56 | −1.15% | |
| $1.56 | $1.60 | $1.43 | $1.53 | −1.70% | |
| $1.53 | $1.63 | $1.22 | $1.39 | −9.39% | |
| $1.39 | $1.49 | $1.35 | $1.48 | +6.40% | |
| $1.48 | $1.55 | $1.24 | $1.27 | −14.20% | |
| $1.27 | $1.39 | $1.20 | $1.36 | +7.49% | |
| $1.36 | $1.45 | $1.32 | $1.40 | +2.65% | |
| $1.40 | $1.58 | $1.32 | $1.49 | +6.46% | |
| $1.49 | $1.61 | $1.34 | $1.45 | −2.74% | |
| $1.45 | $1.56 | $1.32 | $1.50 | +3.11% | |
| $1.50 | $1.70 | $1.47 | $1.59 | +6.32% | |
| $1.59 | $1.64 | $0.8465 | $1.06 | −33.36% | |
| $1.06 | $1.27 | $0.90882 | $1.18 | +11.49% | |
| $1.18 | $1.22 | $0.86435 | $1.01 | −14.75% | |
| $1.01 | $1.02 | $0.81783 | $0.90576 | −10.06% | |
| $0.90597 | $0.96801 | $0.6505 | $0.7907 | −12.70% | |
| $0.79084 | $0.99804 | $0.75407 | $0.99343 | +25.64% | |
| $0.99347 | $1.06 | $0.88074 | $0.97453 | −1.90% | |
| $0.97542 | $1.07 | $0.94676 | $1.03 | +5.95% | |
| $1.03 | $1.04 | $0.93237 | $0.97477 | −5.59% | |
| $0.97485 | $0.98461 | $0.84584 | $0.89837 | −7.84% | |
| $0.8984 | $0.94143 | $0.793 | $0.83174 | −7.42% | |
| $0.8321 | $0.93385 | $0.79734 | $0.90585 | +8.91% | |
| $0.90587 | $1.05 | $0.87982 | $1.04 | +14.95% |
June
−32.15%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.04 | $1.10 | $0.97417 | $1.01 | −2.97% | |
| $1.01 | $1.05 | $0.97943 | $1.02 | +1.36% | |
| $1.02 | $1.08 | $1.01 | $1.04 | +2.03% | |
| $1.05 | $1.05 | $0.91567 | $0.96858 | −7.30% | |
| $0.96891 | $0.99751 | $0.89212 | $0.92295 | −4.71% | |
| $0.92305 | $0.94961 | $0.91705 | $0.94668 | +2.57% | |
| $0.94642 | $0.97579 | $0.83906 | $0.86248 | −8.89% | |
| $0.86189 | $0.88651 | $0.78392 | $0.87384 | +1.32% | |
| $0.87315 | $0.92188 | $0.83035 | $0.92162 | +5.47% | |
| $0.92209 | $0.92959 | $0.85259 | $0.86864 | −5.75% | |
| $0.86859 | $0.87999 | $0.83357 | $0.84725 | −2.46% | |
| $0.84721 | $0.84781 | $0.80558 | $0.83236 | −1.76% | |
| $0.83266 | $0.88809 | $0.81711 | $0.88379 | +6.18% | |
| $0.88379 | $0.93 | $0.86284 | $0.89075 | +0.79% | |
| $0.89058 | $0.90162 | $0.85516 | $0.86623 | −2.75% | |
| $0.86603 | $0.87331 | $0.82581 | $0.83159 | −4.00% | |
| $0.83166 | $0.8614 | $0.8231 | $0.84164 | +1.21% | |
| $0.84162 | $0.84489 | $0.7686 | $0.79722 | −5.28% | |
| $0.79714 | $0.80562 | $0.75609 | $0.75804 | −4.91% | |
| $0.7587 | $0.78494 | $0.69687 | $0.77419 | +2.13% | |
| $0.77484 | $0.78023 | $0.60379 | $0.60685 | −21.61% | |
| $0.60802 | $0.64997 | $0.50955 | $0.54705 | −9.85% | |
| $0.54748 | $0.66551 | $0.52077 | $0.63855 | +16.73% | |
| $0.6385 | $0.69271 | $0.61634 | $0.67305 | +5.40% | |
| $0.67321 | $0.68885 | $0.60167 | $0.61106 | −9.21% | |
| $0.61099 | $0.6327 | $0.58149 | $0.61625 | +0.85% | |
| $0.6163 | $0.65241 | $0.59642 | $0.64832 | +5.20% | |
| $0.64838 | $0.65735 | $0.62453 | $0.64421 | −0.63% | |
| $0.64436 | $0.73389 | $0.64182 | $0.70607 | +9.60% | |
| $0.70624 | $0.71466 | $0.64773 | $0.70627 | +0.03% |
July
+5.55%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.70632 | $0.70642 | $0.64429 | $0.65934 | −6.64% | |
| $0.65912 | $0.66763 | $0.63289 | $0.6561 | −0.49% | |
| $0.65578 | $0.6848 | $0.64322 | $0.67318 | +2.60% | |
| $0.67294 | $0.7091 | $0.6656 | $0.69604 | +3.40% | |
| $0.69597 | $0.69639 | $0.64444 | $0.6524 | −6.27% | |
| $0.65243 | $0.68002 | $0.65131 | $0.665 | +1.93% | |
| $0.6648 | $0.67395 | $0.65006 | $0.65216 | −1.93% | |
| $0.65212 | $0.65452 | $0.61075 | $0.62141 | −4.72% | |
| $0.62147 | $0.64551 | $0.59166 | $0.63667 | +2.46% | |
| $0.63679 | $0.64897 | $0.61221 | $0.62484 | −1.86% | |
| $0.62479 | $0.64471 | $0.61698 | $0.63621 | +1.82% | |
| $0.63636 | $0.65732 | $0.61721 | $0.62891 | −1.15% | |
| $0.62857 | $0.64323 | $0.6086 | $0.61947 | −1.50% | |
| $0.61938 | $0.625 | $0.58529 | $0.61996 | +0.08% | |
| $0.61967 | $0.62689 | $0.58779 | $0.59769 | −3.59% | |
| $0.59805 | $0.62013 | $0.58738 | $0.58932 | −1.40% | |
| $0.58942 | $0.59776 | $0.56 | $0.58205 | −1.23% | |
| $0.5822 | $0.60164 | $0.57146 | $0.58691 | +0.83% | |
| $0.58667 | $0.58895 | $0.55329 | $0.55708 | −5.08% | |
| $0.55734 | $0.56993 | $0.51587 | $0.52865 | −5.10% | |
| $0.52848 | $0.5841 | $0.51957 | $0.57198 | +8.20% | |
| $0.57193 | $0.60332 | $0.56096 | $0.592 | +3.50% | |
| $0.59223 | $0.6103 | $0.57546 | $0.6093 | +2.92% | |
| $0.60957 | $0.62072 | $0.59998 | $0.60884 | −0.07% | |
| $0.60871 | $0.61196 | $0.59086 | $0.60691 | −0.32% | |
| $0.60708 | $0.67916 | $0.60509 | $0.62375 | +2.77% | |
| $0.62391 | $0.6528 | $0.61221 | $0.64543 | +3.48% | |
| $0.64502 | $0.75445 | $0.63081 | $0.73275 | +13.53% | |
| $0.73269 | $0.76638 | $0.69707 | $0.74941 | +2.27% | |
| $0.74922 | $0.76958 | $0.71203 | $0.75257 | +0.42% | |
| $0.75231 | $0.75905 | $0.73691 | $0.74552 | −0.94% |
August
+58.99%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.74613 | $0.77775 | $0.70416 | $0.72422 | −2.86% | |
| $0.72475 | $0.77404 | $0.71509 | $0.73814 | +1.92% | |
| $0.73806 | $0.74492 | $0.70085 | $0.71345 | −3.34% | |
| $0.7136 | $0.73984 | $0.69524 | $0.73084 | +2.44% | |
| $0.73108 | $0.73947 | $0.70096 | $0.73323 | +0.33% | |
| $0.73311 | $0.75335 | $0.72222 | $0.74729 | +1.92% | |
| $0.7475 | $0.81893 | $0.74128 | $0.8163 | +9.23% | |
| $0.81634 | $0.84127 | $0.77178 | $0.77879 | −4.60% | |
| $0.77888 | $0.82788 | $0.75953 | $0.81732 | +4.95% | |
| $0.81686 | $0.86231 | $0.80 | $0.85132 | +4.16% | |
| $0.85105 | $1.09 | $0.84803 | $1.01 | +18.81% | |
| $1.01 | $1.04 | $0.92224 | $0.96608 | −4.48% | |
| $0.96605 | $1.10 | $0.95129 | $1.09 | +12.84% | |
| $1.09 | $1.31 | $1.07 | $1.28 | +17.43% | |
| $1.28 | $1.35 | $1.23 | $1.28 | +0.32% | |
| $1.28 | $1.33 | $1.14 | $1.19 | −7.68% | |
| $1.19 | $1.22 | $1.09 | $1.10 | −7.39% | |
| $1.10 | $1.20 | $1.05 | $1.14 | +4.11% | |
| $1.14 | $1.24 | $1.09 | $1.23 | +8.02% | |
| $1.23 | $1.29 | $1.20 | $1.26 | +2.30% | |
| $1.26 | $1.28 | $1.20 | $1.22 | −3.72% | |
| $1.22 | $1.26 | $1.18 | $1.23 | +0.82% | |
| $1.23 | $1.30 | $1.20 | $1.25 | +1.65% | |
| $1.25 | $1.27 | $1.12 | $1.14 | −8.91% | |
| $1.14 | $1.18 | $1.11 | $1.17 | +3.40% | |
| $1.17 | $1.19 | $1.06 | $1.07 | −8.72% | |
| $1.07 | $1.19 | $1.05 | $1.19 | +11.18% | |
| $1.19 | $1.20 | $1.13 | $1.15 | −3.84% | |
| $1.15 | $1.17 | $1.11 | $1.14 | −0.43% | |
| $1.14 | $1.15 | $1.09 | $1.10 | −3.52% | |
| $1.10 | $1.24 | $1.09 | $1.19 | +7.78% |
September
−19.60%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.19 | $1.24 | $1.16 | $1.24 | +4.22% | |
| $1.24 | $1.30 | $1.22 | $1.25 | +1.37% | |
| $1.25 | $1.32 | $1.22 | $1.29 | +3.00% | |
| $1.29 | $1.30 | $1.24 | $1.25 | −2.78% | |
| $1.26 | $1.31 | $1.24 | $1.31 | +4.20% | |
| $1.31 | $1.42 | $1.31 | $1.39 | +6.27% | |
| $1.39 | $1.39 | $0.94484 | $1.13 | −18.81% | |
| $1.13 | $1.15 | $1.01 | $1.10 | −2.53% | |
| $1.10 | $1.14 | $1.07 | $1.09 | −1.15% | |
| $1.09 | $1.25 | $1.03 | $1.06 | −2.91% | |
| $1.06 | $1.11 | $1.05 | $1.08 | +2.21% | |
| $1.08 | $1.13 | $1.06 | $1.12 | +3.67% | |
| $1.12 | $1.13 | $1.02 | $1.06 | −4.82% | |
| $1.06 | $1.10 | $1.06 | $1.10 | +2.99% | |
| $1.10 | $1.13 | $1.08 | $1.12 | +2.30% | |
| $1.12 | $1.13 | $1.07 | $1.09 | −2.77% | |
| $1.09 | $1.10 | $1.05 | $1.07 | −2.22% | |
| $1.07 | $1.10 | $1.06 | $1.08 | +0.88% | |
| $1.08 | $1.08 | $1.04 | $1.05 | −2.53% | |
| $1.05 | $1.05 | $0.87465 | $0.92151 | −12.09% | |
| $0.92166 | $0.95927 | $0.85808 | $0.87423 | −5.13% | |
| $0.87411 | $1.01 | $0.86803 | $1.00 | +14.80% | |
| $1.00 | $1.02 | $0.96809 | $1.00 | −0.21% | |
| $1.00 | $1.00 | $0.88605 | $0.94451 | −5.70% | |
| $0.94441 | $0.95766 | $0.91675 | $0.94042 | −0.43% | |
| $0.93994 | $0.95715 | $0.89212 | $0.94427 | +0.41% | |
| $0.94355 | $0.98174 | $0.91994 | $0.92169 | −2.39% | |
| $0.92185 | $0.94317 | $0.89033 | $0.89292 | −3.12% | |
| $0.89271 | $0.99354 | $0.8864 | $0.92712 | +3.83% | |
| $0.92671 | $0.96413 | $0.9218 | $0.9533 | +2.82% |
October
+16.71%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.95364 | $1.07 | $0.94444 | $1.04 | +9.33% | |
| $1.04 | $1.07 | $1.01 | $1.04 | −0.61% | |
| $1.04 | $1.09 | $1.02 | $1.06 | +1.87% | |
| $1.06 | $1.06 | $1.01 | $1.04 | −1.19% | |
| $1.04 | $1.09 | $1.04 | $1.08 | +3.96% | |
| $1.08 | $1.11 | $1.02 | $1.08 | −0.70% | |
| $1.08 | $1.09 | $1.04 | $1.07 | −0.83% | |
| $1.07 | $1.09 | $1.05 | $1.06 | −0.39% | |
| $1.06 | $1.21 | $1.06 | $1.16 | +9.11% | |
| $1.16 | $1.23 | $1.13 | $1.14 | −2.14% | |
| $1.14 | $1.18 | $1.10 | $1.14 | +0.09% | |
| $1.14 | $1.14 | $1.06 | $1.10 | −3.04% | |
| $1.10 | $1.14 | $1.08 | $1.13 | +2.37% | |
| $1.13 | $1.16 | $1.12 | $1.13 | +0.53% | |
| $1.13 | $1.17 | $1.09 | $1.14 | +0.67% | |
| $1.14 | $1.19 | $1.13 | $1.13 | −0.62% | |
| $1.13 | $1.14 | $1.02 | $1.09 | −3.55% | |
| $1.09 | $1.11 | $1.06 | $1.08 | −1.00% | |
| $1.08 | $1.10 | $1.07 | $1.09 | +0.74% | |
| $1.09 | $1.15 | $1.09 | $1.15 | +5.00% | |
| $1.15 | $1.16 | $1.08 | $1.09 | −4.99% | |
| $1.09 | $1.13 | $1.07 | $1.09 | −0.01% | |
| $1.09 | $1.10 | $1.08 | $1.09 | +0.48% | |
| $1.09 | $1.10 | $1.05 | $1.08 | −1.07% | |
| $1.08 | $1.10 | $1.08 | $1.10 | +1.22% | |
| $1.10 | $1.16 | $1.09 | $1.11 | +1.09% | |
| $1.11 | $1.12 | $0.94762 | $0.99479 | −10.14% | |
| $0.99511 | $1.08 | $0.98091 | $1.06 | +6.36% | |
| $1.06 | $1.09 | $1.05 | $1.08 | +2.27% | |
| $1.08 | $1.12 | $1.06 | $1.08 | +0.24% | |
| $1.08 | $1.15 | $1.07 | $1.11 | +2.60% |
November
−10.29%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.11 | $1.13 | $1.07 | $1.09 | −1.90% | |
| $1.09 | $1.15 | $1.09 | $1.13 | +3.94% | |
| $1.14 | $1.24 | $1.13 | $1.21 | +6.62% | |
| $1.21 | $1.26 | $1.16 | $1.20 | −0.77% | |
| $1.20 | $1.20 | $1.13 | $1.16 | −3.50% | |
| $1.16 | $1.18 | $1.10 | $1.15 | −0.63% | |
| $1.15 | $1.24 | $1.15 | $1.22 | +5.92% | |
| $1.22 | $1.30 | $1.22 | $1.28 | +5.08% | |
| $1.28 | $1.29 | $1.22 | $1.26 | −1.89% | |
| $1.26 | $1.35 | $1.12 | $1.19 | −5.33% | |
| $1.19 | $1.25 | $1.18 | $1.21 | +2.04% | |
| $1.21 | $1.23 | $1.15 | $1.19 | −2.14% | |
| $1.19 | $1.20 | $1.17 | $1.19 | +0.07% | |
| $1.19 | $1.20 | $1.17 | $1.19 | −0.11% | |
| $1.19 | $1.22 | $1.17 | $1.17 | −1.36% | |
| $1.17 | $1.17 | $1.04 | $1.09 | −7.18% | |
| $1.09 | $1.11 | $1.06 | $1.10 | +0.70% | |
| $1.10 | $1.16 | $1.02 | $1.04 | −4.99% | |
| $1.04 | $1.10 | $1.02 | $1.09 | +4.73% | |
| $1.09 | $1.10 | $1.06 | $1.10 | +0.66% | |
| $1.10 | $1.10 | $1.06 | $1.06 | −3.55% | |
| $1.06 | $1.07 | $1.03 | $1.04 | −2.02% | |
| $1.04 | $1.07 | $1.02 | $1.07 | +2.89% | |
| $1.07 | $1.07 | $1.01 | $1.03 | −3.15% | |
| $1.03 | $1.06 | $1.02 | $1.04 | +1.05% | |
| $1.04 | $1.05 | $0.90714 | $0.93996 | −9.97% | |
| $0.93971 | $0.96586 | $0.93397 | $0.94586 | +0.63% | |
| $0.94537 | $0.96953 | $0.88259 | $0.96908 | +2.46% | |
| $0.96901 | $1.00 | $0.96354 | $0.99018 | +2.18% | |
| $0.9904 | $1.03 | $0.97062 | $0.99877 | +0.87% |
December
−16.95%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.99879 | $1.02 | $0.97995 | $0.99013 | −0.87% | |
| $0.98999 | $0.99012 | $0.95533 | $0.9724 | −1.79% | |
| $0.97184 | $0.98406 | $0.89099 | $0.92163 | −5.22% | |
| $0.92136 | $0.92464 | $0.5941 | $0.84663 | −8.14% | |
| $0.84595 | $0.86262 | $0.76938 | $0.8051 | −4.91% | |
| $0.8051 | $0.83065 | $0.74859 | $0.82635 | +2.64% | |
| $0.82605 | $0.84628 | $0.80432 | $0.81578 | −1.28% | |
| $0.816 | $0.88492 | $0.80369 | $0.86235 | +5.71% | |
| $0.86267 | $0.93532 | $0.83205 | $0.85843 | −0.45% | |
| $0.8585 | $0.88294 | $0.792 | $0.79922 | −6.90% | |
| $0.79966 | $0.84488 | $0.78473 | $0.83906 | +4.99% | |
| $0.83962 | $0.85721 | $0.80929 | $0.84006 | +0.12% | |
| $0.83944 | $0.84451 | $0.76092 | $0.78181 | −6.93% | |
| $0.78224 | $0.82193 | $0.77229 | $0.81111 | +3.75% | |
| $0.81039 | $0.84013 | $0.77735 | $0.82647 | +1.89% | |
| $0.82661 | $0.83679 | $0.80337 | $0.80527 | −2.57% | |
| $0.80519 | $0.83286 | $0.77582 | $0.79676 | −1.06% | |
| $0.7969 | $0.83469 | $0.79115 | $0.82622 | +3.70% | |
| $0.82635 | $0.8489 | $0.81924 | $0.83501 | +1.06% | |
| $0.83505 | $0.91512 | $0.8243 | $0.8797 | +5.35% | |
| $0.88015 | $0.96127 | $0.85269 | $0.9469 | +7.64% | |
| $0.94681 | $0.97338 | $0.92325 | $0.95381 | +0.73% | |
| $0.95405 | $1.02 | $0.93763 | $0.99416 | +4.23% | |
| $0.99463 | $0.99716 | $0.89745 | $0.91168 | −8.30% | |
| $0.91195 | $0.93493 | $0.89909 | $0.92571 | +1.54% | |
| $0.92541 | $0.9338 | $0.90556 | $0.92058 | −0.55% | |
| $0.92078 | $0.9562 | $0.91456 | $0.9269 | +0.69% | |
| $0.9269 | $0.9269 | $0.84586 | $0.85159 | −8.13% | |
| $0.85175 | $0.86442 | $0.81075 | $0.81729 | −4.03% | |
| $0.81737 | $0.86011 | $0.80229 | $0.83888 | +2.64% | |
| $0.83858 | $0.85405 | $0.8025 | $0.82954 | −1.11% |
Understanding
XRP Returns in 2021
Where it stands today
XRP rose 277.75% in 2021, from $0.2196 at the year's open to $0.82954 at its last recorded close as of .
What the 2021 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 2021. Reading for .