XRP RETURNS IN 2021
How did XRP perform in 2021?
See the year, then look closer at any month.
- Opened
- $0.21962
- Highest price
- $1.97
- Lowest price
- $0.21117
- Closed
- $0.82942
- Year return
- +277.67%
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
+125.49%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.21962 | $0.2507 | $0.21617 | $0.23776 | +8.27% | |
| $0.23776 | $0.23844 | $0.21117 | $0.22075 | −7.15% | |
| $0.22077 | $0.23856 | $0.21515 | $0.22525 | +2.04% | |
| $0.22545 | $0.26145 | $0.21607 | $0.23585 | +4.71% | |
| $0.23585 | $0.24274 | $0.21762 | $0.22596 | −4.19% | |
| $0.22605 | $0.2761 | $0.22162 | $0.2489 | +10.15% | |
| $0.24895 | $0.37075 | $0.24557 | $0.32384 | +30.11% | |
| $0.32394 | $0.3467 | $0.28469 | $0.32075 | −0.95% | |
| $0.3206 | $0.34008 | $0.30555 | $0.325 | +1.33% | |
| $0.32484 | $0.36875 | $0.28609 | $0.31495 | −3.09% | |
| $0.31493 | $0.31613 | $0.2526 | $0.28762 | −8.68% | |
| $0.28765 | $0.31 | $0.27736 | $0.2923 | +1.63% | |
| $0.29231 | $0.31008 | $0.28461 | $0.30579 | +4.62% | |
| $0.3058 | $0.309 | $0.28325 | $0.29638 | −3.08% | |
| $0.29647 | $0.30318 | $0.2612 | $0.27996 | −5.54% | |
| $0.28 | $0.29659 | $0.27519 | $0.2792 | −0.27% | |
| $0.27914 | $0.2856 | $0.26843 | $0.27735 | −0.66% | |
| $0.27751 | $0.28882 | $0.27152 | $0.2853 | +2.87% | |
| $0.2854 | $0.32934 | $0.284 | $0.294 | +3.05% | |
| $0.2941 | $0.312 | $0.28 | $0.29536 | +0.46% | |
| $0.2956 | $0.30797 | $0.26 | $0.268 | −9.26% | |
| $0.2679 | $0.27826 | $0.24 | $0.2724 | +1.64% | |
| $0.2723 | $0.2839 | $0.2656 | $0.27167 | −0.27% | |
| $0.2716 | $0.27798 | $0.2682 | $0.27339 | +0.63% | |
| $0.2734 | $0.2852 | $0.26689 | $0.26757 | −2.13% | |
| $0.2675 | $0.271 | $0.258 | $0.26834 | +0.29% | |
| $0.2684 | $0.26871 | $0.24388 | $0.2505 | −6.65% | |
| $0.25058 | $0.2701 | $0.247 | $0.2642 | +5.47% | |
| $0.2642 | $0.3173 | $0.26 | $0.2829 | +7.08% | |
| $0.283 | $0.5178 | $0.278 | $0.44372 | +56.85% | |
| $0.44369 | $0.51 | $0.3858 | $0.4952 | +11.60% |
February
−16.09%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.4953 | $0.755 | $0.3593 | $0.3712 | −25.04% | |
| $0.37123 | $0.4114 | $0.3401 | $0.3727 | +0.40% | |
| $0.3727 | $0.419 | $0.3727 | $0.39721 | +6.58% | |
| $0.39721 | $0.48159 | $0.3793 | $0.44539 | +12.13% | |
| $0.44535 | $0.47222 | $0.424 | $0.45209 | +1.50% | |
| $0.4522 | $0.4571 | $0.42226 | $0.44307 | −2.00% | |
| $0.4432 | $0.45089 | $0.3911 | $0.41849 | −5.55% | |
| $0.4185 | $0.47 | $0.4125 | $0.45099 | +7.77% | |
| $0.4512 | $0.49 | $0.44901 | $0.47636 | +5.63% | |
| $0.47637 | $0.54224 | $0.4488 | $0.5044 | +5.89% | |
| $0.50422 | $0.5358 | $0.49982 | $0.5282 | +4.72% | |
| $0.5285 | $0.62 | $0.5191 | $0.609 | +15.30% | |
| $0.609 | $0.6429 | $0.543 | $0.63309 | +3.96% | |
| $0.6332 | $0.64 | $0.5609 | $0.59211 | −6.47% | |
| $0.5922 | $0.6043 | $0.50891 | $0.54976 | −7.15% | |
| $0.54987 | $0.58039 | $0.48111 | $0.51983 | −5.44% | |
| $0.5198 | $0.55751 | $0.49336 | $0.5342 | +2.76% | |
| $0.5346 | $0.55995 | $0.5188 | $0.53199 | −0.41% | |
| $0.53217 | $0.58195 | $0.5133 | $0.56465 | +6.14% | |
| $0.5648 | $0.5822 | $0.47231 | $0.51167 | −9.38% | |
| $0.5115 | $0.5585 | $0.50311 | $0.54465 | +6.45% | |
| $0.54468 | $0.649 | $0.5134 | $0.56601 | +3.92% | |
| $0.56637 | $0.5714 | $0.365 | $0.4758 | −15.94% | |
| $0.4758 | $0.49999 | $0.4513 | $0.4686 | −1.51% | |
| $0.46864 | $0.4824 | $0.4244 | $0.43597 | −6.96% | |
| $0.43599 | $0.4507 | $0.4111 | $0.42788 | −1.86% | |
| $0.42794 | $0.459 | $0.4269 | $0.436 | +1.90% | |
| $0.43586 | $0.43876 | $0.3929 | $0.4156 | −4.68% |
March
+37.07%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.4157 | $0.454 | $0.4122 | $0.44537 | +7.16% | |
| $0.4454 | $0.4555 | $0.42159 | $0.4357 | −2.17% | |
| $0.4357 | $0.46823 | $0.4302 | $0.44846 | +2.93% | |
| $0.44832 | $0.49498 | $0.4345 | $0.4811 | +7.28% | |
| $0.4812 | $0.48488 | $0.4459 | $0.4547 | −5.49% | |
| $0.4547 | $0.4709 | $0.4491 | $0.46285 | +1.79% | |
| $0.463 | $0.4689 | $0.45676 | $0.46558 | +0.59% | |
| $0.4658 | $0.48992 | $0.4549 | $0.47412 | +1.83% | |
| $0.4744 | $0.48736 | $0.4712 | $0.4849 | +2.27% | |
| $0.48481 | $0.4887 | $0.4545 | $0.4616 | −4.81% | |
| $0.4616 | $0.46427 | $0.44058 | $0.4519 | −2.10% | |
| $0.4519 | $0.46488 | $0.423 | $0.4395 | −2.74% | |
| $0.4393 | $0.46653 | $0.4321 | $0.4578 | +4.16% | |
| $0.458 | $0.46155 | $0.4385 | $0.43905 | −4.10% | |
| $0.4389 | $0.44815 | $0.42268 | $0.43574 | −0.75% | |
| $0.4358 | $0.52 | $0.42723 | $0.4603 | +5.64% | |
| $0.4605 | $0.48245 | $0.45324 | $0.4698 | +2.06% | |
| $0.46993 | $0.4905 | $0.4658 | $0.469 | −0.17% | |
| $0.46899 | $0.47536 | $0.45858 | $0.46651 | −0.53% | |
| $0.4665 | $0.54999 | $0.46443 | $0.5259 | +12.73% | |
| $0.526 | $0.5465 | $0.4952 | $0.5167 | −1.75% | |
| $0.51661 | $0.60 | $0.501 | $0.5441 | +5.30% | |
| $0.54403 | $0.5963 | $0.5378 | $0.5498 | +1.05% | |
| $0.54945 | $0.56302 | $0.45212 | $0.4803 | −12.64% | |
| $0.48011 | $0.5248 | $0.4563 | $0.5107 | +6.33% | |
| $0.5105 | $0.5768 | $0.5104 | $0.5636 | +10.36% | |
| $0.5637 | $0.5746 | $0.534 | $0.54752 | −2.85% | |
| $0.5474 | $0.5607 | $0.5391 | $0.54552 | −0.37% | |
| $0.5455 | $0.5708 | $0.54317 | $0.56538 | +3.64% | |
| $0.56528 | $0.5875 | $0.559 | $0.5623 | −0.54% | |
| $0.56233 | $0.5766 | $0.52624 | $0.56982 | +1.34% |
April
+180.72%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5698 | $0.59555 | $0.5485 | $0.57087 | +0.18% | |
| $0.57061 | $0.6096 | $0.56522 | $0.6067 | +6.28% | |
| $0.60701 | $0.6422 | $0.5731 | $0.5786 | −4.63% | |
| $0.57865 | $0.6356 | $0.56591 | $0.63491 | +9.73% | |
| $0.63501 | $0.93884 | $0.6194 | $0.91584 | +44.25% | |
| $0.91584 | $1.12 | $0.8013 | $1.10 | +20.11% | |
| $1.10 | $1.11 | $0.85534 | $0.9156 | −16.76% | |
| $0.91636 | $1.07 | $0.9011 | $1.06 | +15.77% | |
| $1.06 | $1.08 | $0.9811 | $1.02 | −3.77% | |
| $1.02 | $1.40 | $1.01 | $1.37 | +34.31% | |
| $1.37 | $1.50 | $1.30 | $1.35 | −1.46% | |
| $1.35 | $1.48 | $1.32 | $1.47 | +8.89% | |
| $1.47 | $1.89 | $1.42 | $1.80 | +22.45% | |
| $1.80 | $1.97 | $1.56 | $1.83 | +1.67% | |
| $1.83 | $1.89 | $1.65 | $1.76 | −3.83% | |
| $1.76 | $1.81 | $1.41 | $1.55 | −11.93% | |
| $1.55 | $1.74 | $1.53 | $1.54 | −0.65% | |
| $1.54 | $1.56 | $1.13 | $1.41 | −8.44% | |
| $1.41 | $1.53 | $1.25 | $1.31 | −7.09% | |
| $1.31 | $1.45 | $1.18 | $1.39 | +6.11% | |
| $1.39 | $1.46 | $1.28 | $1.29 | −7.19% | |
| $1.29 | $1.42 | $1.09 | $1.16 | −10.08% | |
| $1.15 | $1.20 | $0.88601 | $1.17 | +0.86% | |
| $1.17 | $1.17 | $1.02 | $1.05 | −10.26% | |
| $1.05 | $1.16 | $0.94163 | $1.04 | −0.95% | |
| $1.04 | $1.38 | $1.01 | $1.36 | +30.77% | |
| $1.36 | $1.46 | $1.33 | $1.40 | +2.94% | |
| $1.40 | $1.45 | $1.28 | $1.36 | −2.86% | |
| $1.36 | $1.42 | $1.33 | $1.40 | +2.94% | |
| $1.40 | $1.64 | $1.37 | $1.60 | +14.29% |
May
−34.95%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.60 | $1.67 | $1.52 | $1.65 | +3.12% | |
| $1.65 | $1.66 | $1.52 | $1.56 | −5.45% | |
| $1.56 | $1.62 | $1.47 | $1.55 | −0.64% | |
| $1.56 | $1.56 | $1.32 | $1.39 | −10.32% | |
| $1.39 | $1.63 | $1.37 | $1.61 | +15.83% | |
| $1.61 | $1.77 | $1.52 | $1.60 | −0.62% | |
| $1.60 | $1.70 | $1.50 | $1.58 | −1.25% | |
| $1.58 | $1.63 | $1.54 | $1.56 | −1.27% | |
| $1.56 | $1.60 | $1.42 | $1.53 | −1.92% | |
| $1.53 | $1.63 | $1.21 | $1.39 | −9.15% | |
| $1.39 | $1.49 | $1.36 | $1.48 | +6.47% | |
| $1.48 | $1.55 | $1.24 | $1.27 | −14.19% | |
| $1.27 | $1.39 | $1.20 | $1.36 | +7.09% | |
| $1.36 | $1.45 | $1.32 | $1.40 | +2.94% | |
| $1.40 | $1.58 | $1.32 | $1.49 | +6.43% | |
| $1.49 | $1.61 | $1.34 | $1.45 | −2.68% | |
| $1.45 | $1.56 | $1.32 | $1.50 | +3.45% | |
| $1.50 | $1.71 | $1.47 | $1.59 | +6.00% | |
| $1.59 | $1.64 | $0.85 | $1.06 | −33.33% | |
| $1.06 | $1.27 | $0.90913 | $1.18 | +11.32% | |
| $1.18 | $1.22 | $0.86461 | $1.01 | −14.41% | |
| $1.01 | $1.02 | $0.8161 | $0.9052 | −10.38% | |
| $0.90531 | $0.9679 | $0.65 | $0.79041 | −12.68% | |
| $0.79039 | $0.99811 | $0.75391 | $0.993 | +25.63% | |
| $0.99355 | $1.06 | $0.87974 | $0.97446 | −1.87% | |
| $0.9747 | $1.07 | $0.94657 | $1.03 | +5.70% | |
| $1.03 | $1.04 | $0.9322 | $0.9747 | −5.37% | |
| $0.9747 | $0.9847 | $0.84558 | $0.8985 | −7.82% | |
| $0.8985 | $0.9415 | $0.79255 | $0.8318 | −7.42% | |
| $0.83231 | $0.93401 | $0.7974 | $0.90591 | +8.91% | |
| $0.90595 | $1.05 | $0.87991 | $1.04 | +14.80% |
June
−32.15%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.04 | $1.10 | $0.9742 | $1.01 | −2.88% | |
| $1.01 | $1.05 | $0.97937 | $1.02 | +0.99% | |
| $1.02 | $1.08 | $1.01 | $1.04 | +1.96% | |
| $1.05 | $1.05 | $0.9156 | $0.9683 | −6.89% | |
| $0.9683 | $0.99751 | $0.8921 | $0.923 | −4.68% | |
| $0.923 | $0.94992 | $0.917 | $0.94692 | +2.59% | |
| $0.94645 | $0.976 | $0.83806 | $0.86228 | −8.94% | |
| $0.86188 | $0.88639 | $0.7838 | $0.87323 | +1.27% | |
| $0.873 | $0.92197 | $0.83019 | $0.9218 | +5.56% | |
| $0.92239 | $0.9298 | $0.85267 | $0.8686 | −5.77% | |
| $0.8686 | $0.87999 | $0.8335 | $0.84724 | −2.46% | |
| $0.84717 | $0.84772 | $0.80565 | $0.83213 | −1.78% | |
| $0.8325 | $0.88797 | $0.817 | $0.8834 | +6.16% | |
| $0.88365 | $0.93 | $0.86288 | $0.8906 | +0.82% | |
| $0.89066 | $0.9017 | $0.85522 | $0.8663 | −2.73% | |
| $0.86603 | $0.8733 | $0.8259 | $0.83185 | −3.98% | |
| $0.83173 | $0.8612 | $0.82316 | $0.84165 | +1.18% | |
| $0.84182 | $0.845 | $0.7687 | $0.79724 | −5.28% | |
| $0.7971 | $0.8055 | $0.7558 | $0.75788 | −4.94% | |
| $0.7583 | $0.78487 | $0.6968 | $0.7741 | +2.14% | |
| $0.77423 | $0.78016 | $0.6037 | $0.6067 | −21.63% | |
| $0.6068 | $0.64993 | $0.5094 | $0.54701 | −9.84% | |
| $0.54731 | $0.66552 | $0.52054 | $0.63846 | +16.72% | |
| $0.6383 | $0.6928 | $0.6163 | $0.673 | +5.41% | |
| $0.67321 | $0.68887 | $0.60188 | $0.6111 | −9.20% | |
| $0.611 | $0.63267 | $0.58145 | $0.6162 | +0.83% | |
| $0.6163 | $0.65237 | $0.59641 | $0.64824 | +5.20% | |
| $0.6483 | $0.65746 | $0.6242 | $0.64428 | −0.61% | |
| $0.64435 | $0.7339 | $0.6417 | $0.70583 | +9.55% | |
| $0.7062 | $0.7145 | $0.6477 | $0.70629 | +0.07% |
July
+5.64%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.7062 | $0.7064 | $0.644 | $0.65923 | −6.66% | |
| $0.6592 | $0.66767 | $0.6329 | $0.65563 | −0.55% | |
| $0.6557 | $0.68471 | $0.6433 | $0.67316 | +2.67% | |
| $0.67318 | $0.7091 | $0.6655 | $0.696 | +3.39% | |
| $0.69594 | $0.69633 | $0.64448 | $0.65249 | −6.25% | |
| $0.65255 | $0.68 | $0.65152 | $0.66493 | +1.91% | |
| $0.6648 | $0.6739 | $0.65 | $0.65213 | −1.93% | |
| $0.6521 | $0.6545 | $0.6108 | $0.6215 | −4.70% | |
| $0.62155 | $0.6457 | $0.5917 | $0.6369 | +2.48% | |
| $0.6369 | $0.64904 | $0.61243 | $0.62477 | −1.90% | |
| $0.6248 | $0.6449 | $0.6169 | $0.63625 | +1.84% | |
| $0.6363 | $0.65745 | $0.61721 | $0.62902 | −1.14% | |
| $0.62857 | $0.64317 | $0.60861 | $0.61935 | −1.54% | |
| $0.61936 | $0.625 | $0.58547 | $0.61976 | +0.07% | |
| $0.6196 | $0.62688 | $0.58758 | $0.59747 | −3.60% | |
| $0.5979 | $0.61976 | $0.58736 | $0.5893 | −1.37% | |
| $0.58932 | $0.5977 | $0.56 | $0.582 | −1.24% | |
| $0.5822 | $0.6016 | $0.57109 | $0.5866 | +0.79% | |
| $0.58664 | $0.5889 | $0.55329 | $0.557 | −5.05% | |
| $0.55722 | $0.5699 | $0.51573 | $0.52855 | −5.11% | |
| $0.5284 | $0.58409 | $0.5193 | $0.57205 | +8.23% | |
| $0.5718 | $0.6033 | $0.5609 | $0.592 | +3.49% | |
| $0.592 | $0.61021 | $0.57539 | $0.60922 | +2.91% | |
| $0.60931 | $0.6205 | $0.59974 | $0.6085 | −0.12% | |
| $0.60871 | $0.61195 | $0.59064 | $0.6069 | −0.26% | |
| $0.6069 | $0.67927 | $0.60484 | $0.62341 | +2.72% | |
| $0.62359 | $0.6528 | $0.61233 | $0.64533 | +3.52% | |
| $0.645 | $0.75419 | $0.6308 | $0.7328 | +13.55% | |
| $0.7327 | $0.7665 | $0.69708 | $0.74904 | +2.22% | |
| $0.74888 | $0.7697 | $0.7117 | $0.75242 | +0.45% | |
| $0.75242 | $0.75908 | $0.7367 | $0.746 | −0.85% |
August
+58.92%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.74617 | $0.7778 | $0.70412 | $0.72424 | −2.92% | |
| $0.7244 | $0.774 | $0.715 | $0.73816 | +1.92% | |
| $0.738 | $0.74484 | $0.70083 | $0.7136 | −3.33% | |
| $0.7136 | $0.7398 | $0.6952 | $0.73087 | +2.42% | |
| $0.731 | $0.73955 | $0.70092 | $0.7328 | +0.26% | |
| $0.73281 | $0.75323 | $0.722 | $0.74737 | +1.99% | |
| $0.7474 | $0.81896 | $0.74118 | $0.8164 | +9.24% | |
| $0.81638 | $0.8413 | $0.77186 | $0.7788 | −4.61% | |
| $0.77896 | $0.8279 | $0.7596 | $0.817 | +4.90% | |
| $0.81683 | $0.8622 | $0.80 | $0.8511 | +4.17% | |
| $0.8511 | $1.09 | $0.84805 | $1.01 | +18.67% | |
| $1.01 | $1.04 | $0.9222 | $0.966 | −4.36% | |
| $0.966 | $1.10 | $0.95079 | $1.09 | +12.84% | |
| $1.09 | $1.31 | $1.07 | $1.28 | +17.43% | |
| $1.28 | $1.35 | $1.23 | $1.28 | +0.00% | |
| $1.28 | $1.33 | $1.14 | $1.19 | −7.03% | |
| $1.19 | $1.23 | $1.08 | $1.10 | −7.56% | |
| $1.10 | $1.20 | $1.05 | $1.14 | +3.64% | |
| $1.14 | $1.24 | $1.09 | $1.23 | +7.89% | |
| $1.23 | $1.29 | $1.20 | $1.26 | +2.44% | |
| $1.26 | $1.28 | $1.20 | $1.22 | −3.17% | |
| $1.22 | $1.26 | $1.18 | $1.23 | +0.82% | |
| $1.23 | $1.30 | $1.20 | $1.25 | +1.63% | |
| $1.25 | $1.27 | $1.12 | $1.14 | −8.80% | |
| $1.14 | $1.18 | $1.11 | $1.17 | +2.63% | |
| $1.17 | $1.19 | $1.06 | $1.07 | −8.55% | |
| $1.07 | $1.19 | $1.05 | $1.19 | +11.21% | |
| $1.19 | $1.20 | $1.13 | $1.15 | −3.36% | |
| $1.15 | $1.17 | $1.11 | $1.14 | −0.87% | |
| $1.14 | $1.15 | $1.09 | $1.10 | −3.51% | |
| $1.10 | $1.24 | $1.09 | $1.19 | +8.18% |
September
−19.59%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.19 | $1.24 | $1.16 | $1.24 | +4.20% | |
| $1.24 | $1.30 | $1.22 | $1.25 | +0.81% | |
| $1.25 | $1.32 | $1.22 | $1.29 | +3.20% | |
| $1.29 | $1.30 | $1.24 | $1.25 | −3.10% | |
| $1.25 | $1.31 | $1.24 | $1.31 | +4.80% | |
| $1.31 | $1.42 | $1.31 | $1.39 | +6.11% | |
| $1.39 | $1.39 | $0.95003 | $1.13 | −18.71% | |
| $1.13 | $1.15 | $1.01 | $1.10 | −2.65% | |
| $1.10 | $1.14 | $1.07 | $1.09 | −0.91% | |
| $1.09 | $1.25 | $1.03 | $1.06 | −2.75% | |
| $1.06 | $1.11 | $1.05 | $1.08 | +1.89% | |
| $1.08 | $1.13 | $1.06 | $1.12 | +3.70% | |
| $1.12 | $1.13 | $1.02 | $1.06 | −5.36% | |
| $1.06 | $1.10 | $1.06 | $1.10 | +3.77% | |
| $1.10 | $1.13 | $1.08 | $1.12 | +1.82% | |
| $1.12 | $1.13 | $1.07 | $1.09 | −2.68% | |
| $1.09 | $1.10 | $1.05 | $1.07 | −1.83% | |
| $1.07 | $1.10 | $1.06 | $1.08 | +0.93% | |
| $1.08 | $1.08 | $1.04 | $1.05 | −2.78% | |
| $1.05 | $1.05 | $0.87435 | $0.9216 | −12.23% | |
| $0.9216 | $0.95923 | $0.85796 | $0.87415 | −5.15% | |
| $0.874 | $1.01 | $0.86795 | $1.00 | +14.40% | |
| $1.00 | $1.02 | $0.9676 | $1.00 | +0.00% | |
| $1.00 | $1.00 | $0.886 | $0.94409 | −5.59% | |
| $0.9442 | $0.95761 | $0.91669 | $0.94031 | −0.40% | |
| $0.9399 | $0.95698 | $0.89157 | $0.94382 | +0.37% | |
| $0.9435 | $0.98168 | $0.91983 | $0.92158 | −2.36% | |
| $0.9217 | $0.9431 | $0.8903 | $0.8928 | −3.12% | |
| $0.89262 | $0.99362 | $0.88613 | $0.9268 | +3.81% | |
| $0.92671 | $0.964 | $0.9217 | $0.9533 | +2.86% |
October
+16.73%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.9535 | $1.07 | $0.9444 | $1.04 | +9.09% | |
| $1.04 | $1.07 | $1.01 | $1.04 | +0.00% | |
| $1.04 | $1.09 | $1.02 | $1.06 | +1.92% | |
| $1.06 | $1.06 | $1.01 | $1.04 | −1.89% | |
| $1.04 | $1.09 | $1.04 | $1.08 | +3.85% | |
| $1.08 | $1.11 | $1.02 | $1.08 | +0.00% | |
| $1.08 | $1.09 | $1.04 | $1.07 | −0.93% | |
| $1.07 | $1.09 | $1.05 | $1.06 | −0.93% | |
| $1.06 | $1.21 | $1.06 | $1.16 | +9.43% | |
| $1.16 | $1.23 | $1.13 | $1.14 | −1.72% | |
| $1.14 | $1.18 | $1.10 | $1.14 | +0.00% | |
| $1.14 | $1.14 | $1.06 | $1.10 | −3.51% | |
| $1.10 | $1.14 | $1.07 | $1.13 | +2.73% | |
| $1.13 | $1.16 | $1.12 | $1.13 | +0.00% | |
| $1.13 | $1.17 | $1.09 | $1.14 | +0.88% | |
| $1.14 | $1.19 | $1.13 | $1.13 | −0.88% | |
| $1.13 | $1.14 | $1.02 | $1.09 | −3.54% | |
| $1.09 | $1.11 | $1.06 | $1.08 | −0.92% | |
| $1.08 | $1.10 | $1.07 | $1.09 | +0.93% | |
| $1.09 | $1.15 | $1.09 | $1.15 | +5.50% | |
| $1.15 | $1.16 | $1.08 | $1.09 | −5.22% | |
| $1.09 | $1.13 | $1.07 | $1.09 | +0.00% | |
| $1.09 | $1.10 | $1.08 | $1.09 | +0.00% | |
| $1.09 | $1.10 | $1.05 | $1.08 | −0.92% | |
| $1.08 | $1.10 | $1.08 | $1.10 | +1.85% | |
| $1.10 | $1.16 | $1.09 | $1.11 | +0.91% | |
| $1.11 | $1.12 | $0.9483 | $0.995 | −10.36% | |
| $0.99511 | $1.08 | $0.981 | $1.06 | +6.53% | |
| $1.06 | $1.09 | $1.05 | $1.08 | +1.89% | |
| $1.08 | $1.12 | $1.06 | $1.08 | +0.00% | |
| $1.08 | $1.16 | $1.07 | $1.11 | +2.78% |
November
−10.29%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.11 | $1.13 | $1.07 | $1.09 | −1.80% | |
| $1.09 | $1.15 | $1.09 | $1.13 | +3.67% | |
| $1.13 | $1.24 | $1.13 | $1.21 | +7.08% | |
| $1.21 | $1.26 | $1.16 | $1.20 | −0.83% | |
| $1.20 | $1.20 | $1.13 | $1.16 | −3.33% | |
| $1.16 | $1.18 | $1.10 | $1.15 | −0.86% | |
| $1.15 | $1.24 | $1.15 | $1.22 | +6.09% | |
| $1.22 | $1.30 | $1.22 | $1.28 | +4.92% | |
| $1.28 | $1.29 | $1.22 | $1.26 | −1.56% | |
| $1.26 | $1.35 | $1.12 | $1.19 | −5.56% | |
| $1.19 | $1.25 | $1.18 | $1.21 | +1.68% | |
| $1.21 | $1.23 | $1.15 | $1.19 | −1.65% | |
| $1.19 | $1.20 | $1.17 | $1.19 | +0.00% | |
| $1.19 | $1.20 | $1.17 | $1.19 | +0.00% | |
| $1.19 | $1.22 | $1.17 | $1.17 | −1.68% | |
| $1.17 | $1.17 | $1.04 | $1.09 | −6.84% | |
| $1.09 | $1.11 | $1.06 | $1.10 | +0.92% | |
| $1.10 | $1.16 | $1.01 | $1.04 | −5.45% | |
| $1.04 | $1.10 | $1.02 | $1.09 | +4.81% | |
| $1.09 | $1.10 | $1.06 | $1.10 | +0.92% | |
| $1.10 | $1.10 | $1.05 | $1.06 | −3.64% | |
| $1.06 | $1.07 | $1.03 | $1.04 | −1.89% | |
| $1.04 | $1.07 | $1.02 | $1.07 | +2.88% | |
| $1.07 | $1.07 | $1.01 | $1.03 | −3.74% | |
| $1.03 | $1.06 | $1.02 | $1.04 | +0.97% | |
| $1.04 | $1.05 | $0.91024 | $0.9394 | −9.67% | |
| $0.9392 | $0.9656 | $0.93395 | $0.94584 | +0.69% | |
| $0.9453 | $0.96936 | $0.8825 | $0.96889 | +2.44% | |
| $0.9687 | $1.00 | $0.9631 | $0.9898 | +2.16% | |
| $0.9899 | $1.03 | $0.97016 | $0.99851 | +0.88% |
December
−16.95%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.9987 | $1.02 | $0.98 | $0.98998 | −0.85% | |
| $0.98994 | $0.9901 | $0.95476 | $0.97185 | −1.83% | |
| $0.9715 | $0.9838 | $0.89 | $0.92111 | −5.22% | |
| $0.9211 | $0.9245 | $0.60 | $0.84548 | −8.21% | |
| $0.8453 | $0.86203 | $0.769 | $0.80451 | −4.85% | |
| $0.80459 | $0.8303 | $0.74853 | $0.826 | +2.67% | |
| $0.8256 | $0.84623 | $0.80425 | $0.81546 | −1.28% | |
| $0.81558 | $0.88479 | $0.80318 | $0.86235 | +5.75% | |
| $0.86252 | $0.9354 | $0.83201 | $0.85834 | −0.47% | |
| $0.8583 | $0.8829 | $0.7914 | $0.7992 | −6.89% | |
| $0.79925 | $0.84477 | $0.78445 | $0.83893 | +4.97% | |
| $0.83931 | $0.8572 | $0.80908 | $0.83978 | +0.10% | |
| $0.8394 | $0.8444 | $0.7606 | $0.7818 | −6.90% | |
| $0.782 | $0.82172 | $0.77223 | $0.81063 | +3.69% | |
| $0.8102 | $0.84 | $0.77723 | $0.8262 | +1.92% | |
| $0.8262 | $0.83665 | $0.80328 | $0.8051 | −2.55% | |
| $0.80507 | $0.83259 | $0.7756 | $0.79692 | −1.02% | |
| $0.7967 | $0.83469 | $0.79106 | $0.8262 | +3.67% | |
| $0.8263 | $0.84898 | $0.81923 | $0.83503 | +1.07% | |
| $0.835 | $0.915 | $0.8241 | $0.87959 | +5.34% | |
| $0.87993 | $0.96124 | $0.85269 | $0.94684 | +7.65% | |
| $0.9466 | $0.97344 | $0.92323 | $0.95372 | +0.73% | |
| $0.9538 | $1.02 | $0.93727 | $0.9941 | +4.23% | |
| $0.99445 | $0.99697 | $0.89729 | $0.91186 | −8.27% | |
| $0.91196 | $0.935 | $0.89923 | $0.926 | +1.55% | |
| $0.9252 | $0.9334 | $0.90556 | $0.92054 | −0.59% | |
| $0.92107 | $0.956 | $0.91458 | $0.9269 | +0.69% | |
| $0.9269 | $0.9269 | $0.84568 | $0.85154 | −8.13% | |
| $0.85167 | $0.86435 | $0.81046 | $0.8171 | −4.04% | |
| $0.81736 | $0.86023 | $0.80232 | $0.83871 | +2.64% | |
| $0.8385 | $0.85407 | $0.8025 | $0.82942 | −1.11% |
Understanding
XRP Returns in 2021
Where it stands today
XRP rose 277.67% in 2021, from $0.21962 at the year's open to $0.82942 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 .