XRP RETURNS IN 2022
How did XRP perform in 2022?
See the year, then look closer at any month.
- Opened
- $0.8298
- Highest price
- $0.9206
- Lowest price
- $0.28713
- Closed
- $0.33899
- Year return
- −59.15%
XRP closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−25.60%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.8298 | $0.85576 | $0.82975 | $0.85089 | +2.59% | |
| $0.85096 | $0.86683 | $0.8372 | $0.8586 | +0.91% | |
| $0.8586 | $0.8587 | $0.82134 | $0.8324 | −3.05% | |
| $0.83275 | $0.8456 | $0.815 | $0.8229 | −1.14% | |
| $0.82287 | $0.8372 | $0.7092 | $0.77193 | −6.19% | |
| $0.77224 | $0.79068 | $0.738 | $0.7791 | +0.93% | |
| $0.77891 | $0.7808 | $0.7287 | $0.7634 | −2.02% | |
| $0.76344 | $0.77671 | $0.7222 | $0.7452 | −2.38% | |
| $0.74518 | $0.7667 | $0.73827 | $0.753 | +1.05% | |
| $0.75294 | $0.75881 | $0.69662 | $0.74005 | −1.72% | |
| $0.74004 | $0.77701 | $0.73045 | $0.7703 | +4.09% | |
| $0.7703 | $0.80768 | $0.75719 | $0.7987 | +3.69% | |
| $0.79848 | $0.8024 | $0.76055 | $0.76793 | −3.85% | |
| $0.76793 | $0.79046 | $0.75152 | $0.77318 | +0.68% | |
| $0.7733 | $0.78989 | $0.76812 | $0.7792 | +0.78% | |
| $0.77912 | $0.78446 | $0.768 | $0.7784 | −0.10% | |
| $0.7785 | $0.7805 | $0.75002 | $0.76188 | −2.12% | |
| $0.76173 | $0.7686 | $0.73533 | $0.7509 | −1.44% | |
| $0.751 | $0.7533 | $0.72352 | $0.7381 | −1.70% | |
| $0.7381 | $0.76198 | $0.71623 | $0.71974 | −2.49% | |
| $0.71975 | $0.72861 | $0.61151 | $0.6368 | −11.52% | |
| $0.63662 | $0.65368 | $0.54884 | $0.59679 | −6.28% | |
| $0.5966 | $0.63523 | $0.5901 | $0.62861 | +5.33% | |
| $0.62872 | $0.62882 | $0.5524 | $0.61189 | −2.66% | |
| $0.61196 | $0.6243 | $0.5874 | $0.61723 | +0.87% | |
| $0.6178 | $0.65865 | $0.6047 | $0.6193 | +0.34% | |
| $0.61908 | $0.6247 | $0.58945 | $0.6088 | −1.70% | |
| $0.60871 | $0.61385 | $0.5916 | $0.61111 | +0.38% | |
| $0.6112 | $0.6255 | $0.60834 | $0.6174 | +1.03% | |
| $0.6175 | $0.62326 | $0.59734 | $0.60137 | −2.60% | |
| $0.6012 | $0.62432 | $0.58036 | $0.6174 | +2.67% |
February
+26.53%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6174 | $0.6308 | $0.61115 | $0.6284 | +1.78% | |
| $0.6284 | $0.6314 | $0.59542 | $0.60088 | −4.38% | |
| $0.60082 | $0.61129 | $0.5886 | $0.61014 | +1.54% | |
| $0.6101 | $0.65893 | $0.6044 | $0.6555 | +7.43% | |
| $0.65591 | $0.68701 | $0.65028 | $0.66566 | +1.55% | |
| $0.66569 | $0.68767 | $0.6589 | $0.6826 | +2.54% | |
| $0.68255 | $0.83894 | $0.67139 | $0.83145 | +21.81% | |
| $0.83156 | $0.91441 | $0.803 | $0.87598 | +5.36% | |
| $0.8763 | $0.9172 | $0.84415 | $0.87024 | −0.66% | |
| $0.87033 | $0.8975 | $0.82079 | $0.8253 | −5.16% | |
| $0.8253 | $0.8339 | $0.75009 | $0.75912 | −8.02% | |
| $0.75914 | $0.8532 | $0.7465 | $0.8223 | +8.32% | |
| $0.8223 | $0.8476 | $0.792 | $0.80548 | −2.05% | |
| $0.8057 | $0.8127 | $0.7791 | $0.80134 | −0.51% | |
| $0.8013 | $0.86 | $0.79626 | $0.8515 | +6.26% | |
| $0.85155 | $0.8532 | $0.80881 | $0.83689 | −1.72% | |
| $0.83689 | $0.84484 | $0.7535 | $0.76816 | −8.21% | |
| $0.76873 | $0.80523 | $0.75608 | $0.78404 | +2.07% | |
| $0.78396 | $0.8547 | $0.77013 | $0.82135 | +4.76% | |
| $0.8215 | $0.8234 | $0.7643 | $0.77667 | −5.44% | |
| $0.7769 | $0.80178 | $0.6953 | $0.7018 | −9.64% | |
| $0.7018 | $0.72693 | $0.6686 | $0.72101 | +2.74% | |
| $0.72103 | $0.74417 | $0.6929 | $0.69647 | −3.40% | |
| $0.6965 | $0.72345 | $0.62158 | $0.6963 | −0.02% | |
| $0.69628 | $0.78082 | $0.68262 | $0.76967 | +10.54% | |
| $0.7698 | $0.7955 | $0.74043 | $0.7508 | −2.45% | |
| $0.75067 | $0.76761 | $0.7034 | $0.72121 | −3.94% | |
| $0.72111 | $0.79396 | $0.70769 | $0.78122 | +8.32% |
March
+4.31%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.78119 | $0.80384 | $0.75721 | $0.7839 | +0.34% | |
| $0.7838 | $0.7848 | $0.7562 | $0.76879 | −1.93% | |
| $0.76899 | $0.78966 | $0.73384 | $0.7515 | −2.25% | |
| $0.7514 | $0.75403 | $0.6942 | $0.7127 | −5.16% | |
| $0.7127 | $0.76918 | $0.70505 | $0.754 | +5.79% | |
| $0.7539 | $0.7589 | $0.7211 | $0.7251 | −3.83% | |
| $0.7252 | $0.75423 | $0.7033 | $0.71983 | −0.73% | |
| $0.7196 | $0.73119 | $0.7135 | $0.7207 | +0.12% | |
| $0.7208 | $0.77528 | $0.7199 | $0.7658 | +6.26% | |
| $0.76583 | $0.77923 | $0.72158 | $0.73618 | −3.87% | |
| $0.7361 | $0.81412 | $0.72511 | $0.80267 | +9.03% | |
| $0.8028 | $0.84914 | $0.7784 | $0.7857 | −2.11% | |
| $0.78546 | $0.80476 | $0.7508 | $0.76024 | −3.24% | |
| $0.76015 | $0.778 | $0.745 | $0.7748 | +1.92% | |
| $0.7747 | $0.77653 | $0.7413 | $0.76588 | −1.15% | |
| $0.7658 | $0.7944 | $0.75763 | $0.792 | +3.41% | |
| $0.7919 | $0.80199 | $0.783 | $0.79353 | +0.19% | |
| $0.7936 | $0.80069 | $0.7762 | $0.79668 | +0.40% | |
| $0.79671 | $0.82674 | $0.7915 | $0.8194 | +2.85% | |
| $0.81932 | $0.822 | $0.79563 | $0.80556 | −1.69% | |
| $0.80557 | $0.8549 | $0.78779 | $0.83736 | +3.95% | |
| $0.8373 | $0.86526 | $0.8273 | $0.83663 | −0.09% | |
| $0.83665 | $0.84617 | $0.8171 | $0.8376 | +0.12% | |
| $0.8376 | $0.85 | $0.82735 | $0.84259 | +0.60% | |
| $0.8428 | $0.84588 | $0.81894 | $0.82397 | −2.21% | |
| $0.82416 | $0.83493 | $0.8206 | $0.83262 | +1.05% | |
| $0.83255 | $0.8582 | $0.828 | $0.85767 | +3.01% | |
| $0.85768 | $0.9206 | $0.8528 | $0.8641 | +0.75% | |
| $0.86389 | $0.8853 | $0.84169 | $0.85779 | −0.73% | |
| $0.8576 | $0.87177 | $0.84565 | $0.8613 | +0.41% | |
| $0.8613 | $0.87357 | $0.7794 | $0.81487 | −5.39% |
April
−28.27%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.8149 | $0.83415 | $0.807 | $0.82769 | +1.57% | |
| $0.82745 | $0.8499 | $0.81857 | $0.82414 | −0.43% | |
| $0.82405 | $0.85211 | $0.81445 | $0.84281 | +2.27% | |
| $0.84288 | $0.84312 | $0.8041 | $0.82606 | −1.99% | |
| $0.8261 | $0.83632 | $0.81461 | $0.81651 | −1.16% | |
| $0.81665 | $0.8184 | $0.75625 | $0.7595 | −6.98% | |
| $0.7594 | $0.79105 | $0.7523 | $0.78729 | +3.66% | |
| $0.787 | $0.79375 | $0.7463 | $0.7549 | −4.11% | |
| $0.75521 | $0.76662 | $0.75333 | $0.7622 | +0.97% | |
| $0.7623 | $0.77311 | $0.7524 | $0.7543 | −1.04% | |
| $0.75396 | $0.75541 | $0.6807 | $0.6948 | −7.89% | |
| $0.6949 | $0.72656 | $0.69232 | $0.7152 | +2.94% | |
| $0.71513 | $0.72506 | $0.70174 | $0.7232 | +1.12% | |
| $0.7229 | $0.74116 | $0.7083 | $0.72614 | +0.41% | |
| $0.7262 | $0.7975 | $0.7261 | $0.78574 | +8.21% | |
| $0.7859 | $0.7999 | $0.76609 | $0.78068 | −0.64% | |
| $0.7808 | $0.786 | $0.74809 | $0.75201 | −3.67% | |
| $0.752 | $0.77005 | $0.72719 | $0.7699 | +2.38% | |
| $0.7698 | $0.78248 | $0.75874 | $0.7749 | +0.65% | |
| $0.77485 | $0.77521 | $0.74219 | $0.7517 | −2.99% | |
| $0.7517 | $0.7686 | $0.718 | $0.73269 | −2.53% | |
| $0.73267 | $0.7387 | $0.7142 | $0.71778 | −2.03% | |
| $0.7178 | $0.72677 | $0.7023 | $0.7056 | −1.70% | |
| $0.7057 | $0.7119 | $0.6944 | $0.6981 | −1.06% | |
| $0.69806 | $0.69979 | $0.64526 | $0.6932 | −0.70% | |
| $0.6932 | $0.7065 | $0.6276 | $0.64216 | −7.36% | |
| $0.64208 | $0.66282 | $0.6361 | $0.65211 | +1.55% | |
| $0.6522 | $0.65724 | $0.63284 | $0.6428 | −1.43% | |
| $0.6428 | $0.6464 | $0.59928 | $0.61153 | −4.86% | |
| $0.61166 | $0.6288 | $0.5663 | $0.58452 | −4.42% |
May
−27.88%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5845 | $0.61249 | $0.576 | $0.607 | +3.85% | |
| $0.60691 | $0.63106 | $0.5984 | $0.61431 | +1.20% | |
| $0.61443 | $0.62799 | $0.5961 | $0.6047 | −1.56% | |
| $0.6047 | $0.65006 | $0.60408 | $0.64592 | +6.82% | |
| $0.64595 | $0.6572 | $0.58 | $0.5981 | −7.40% | |
| $0.59806 | $0.6164 | $0.58733 | $0.60205 | +0.66% | |
| $0.6022 | $0.6044 | $0.56923 | $0.5808 | −3.53% | |
| $0.5808 | $0.5833 | $0.5572 | $0.5662 | −2.51% | |
| $0.56625 | $0.57879 | $0.47 | $0.48717 | −13.96% | |
| $0.4872 | $0.53705 | $0.4722 | $0.51313 | +5.33% | |
| $0.513 | $0.52293 | $0.3646 | $0.41696 | −18.74% | |
| $0.41697 | $0.4295 | $0.3361 | $0.3856 | −7.52% | |
| $0.3856 | $0.46572 | $0.38129 | $0.42272 | +9.63% | |
| $0.4229 | $0.4408 | $0.3955 | $0.4262 | +0.82% | |
| $0.42619 | $0.44992 | $0.41466 | $0.44796 | +5.11% | |
| $0.44805 | $0.4481 | $0.4087 | $0.42306 | −5.56% | |
| $0.4231 | $0.44012 | $0.417 | $0.43776 | +3.47% | |
| $0.438 | $0.44261 | $0.4037 | $0.40551 | −7.37% | |
| $0.4056 | $0.4242 | $0.39075 | $0.42038 | +3.67% | |
| $0.42042 | $0.44046 | $0.40156 | $0.41029 | −2.40% | |
| $0.4101 | $0.4183 | $0.403 | $0.41442 | +1.01% | |
| $0.4144 | $0.42549 | $0.41009 | $0.42175 | +1.77% | |
| $0.4217 | $0.4287 | $0.40007 | $0.40501 | −3.97% | |
| $0.40499 | $0.41365 | $0.39074 | $0.4086 | +0.89% | |
| $0.4087 | $0.4138 | $0.39448 | $0.406 | −0.64% | |
| $0.40611 | $0.41083 | $0.3753 | $0.39198 | −3.45% | |
| $0.3921 | $0.40315 | $0.3764 | $0.38181 | −2.59% | |
| $0.38181 | $0.38888 | $0.3805 | $0.3863 | +1.18% | |
| $0.3863 | $0.39058 | $0.3794 | $0.38908 | +0.72% | |
| $0.3891 | $0.41959 | $0.3866 | $0.41866 | +7.60% | |
| $0.41866 | $0.4342 | $0.4065 | $0.42155 | +0.69% |
June
−21.20%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.42155 | $0.42648 | $0.38856 | $0.398 | −5.59% | |
| $0.3981 | $0.40711 | $0.3907 | $0.40532 | +1.84% | |
| $0.40532 | $0.4104 | $0.3839 | $0.3902 | −3.73% | |
| $0.39027 | $0.39439 | $0.38448 | $0.3925 | +0.59% | |
| $0.3925 | $0.39944 | $0.38948 | $0.3953 | +0.71% | |
| $0.39531 | $0.40919 | $0.39399 | $0.40261 | +1.85% | |
| $0.40257 | $0.4174 | $0.38446 | $0.40758 | +1.23% | |
| $0.4076 | $0.4103 | $0.39468 | $0.4006 | −1.71% | |
| $0.40068 | $0.4041 | $0.3965 | $0.40017 | −0.11% | |
| $0.40016 | $0.4118 | $0.37604 | $0.38132 | −4.71% | |
| $0.38132 | $0.38869 | $0.35562 | $0.3598 | −5.64% | |
| $0.3598 | $0.36531 | $0.3394 | $0.34304 | −4.66% | |
| $0.3433 | $0.35061 | $0.30094 | $0.31159 | −9.17% | |
| $0.3117 | $0.32667 | $0.29355 | $0.32128 | +3.11% | |
| $0.32138 | $0.34681 | $0.29733 | $0.3436 | +6.95% | |
| $0.34359 | $0.3474 | $0.30721 | $0.31305 | −8.89% | |
| $0.31313 | $0.3397 | $0.3103 | $0.321 | +2.54% | |
| $0.321 | $0.3263 | $0.28713 | $0.3075 | −4.21% | |
| $0.30745 | $0.333 | $0.29806 | $0.32625 | +6.10% | |
| $0.3262 | $0.3289 | $0.31348 | $0.3227 | −1.09% | |
| $0.3226 | $0.33732 | $0.3187 | $0.32929 | +2.04% | |
| $0.32929 | $0.32968 | $0.319 | $0.3223 | −2.12% | |
| $0.3224 | $0.33696 | $0.3213 | $0.33568 | +4.15% | |
| $0.33565 | $0.38709 | $0.33489 | $0.36713 | +9.37% | |
| $0.36713 | $0.3741 | $0.35413 | $0.3676 | +0.13% | |
| $0.36769 | $0.3751 | $0.3576 | $0.35917 | −2.29% | |
| $0.3591 | $0.36704 | $0.34786 | $0.3537 | −1.52% | |
| $0.3537 | $0.3557 | $0.33521 | $0.33745 | −4.59% | |
| $0.3374 | $0.34167 | $0.3201 | $0.32956 | −2.34% | |
| $0.32958 | $0.33325 | $0.3056 | $0.33218 | +0.79% |
July
+14.17%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.33215 | $0.3363 | $0.30988 | $0.31384 | −5.52% | |
| $0.31398 | $0.31797 | $0.30891 | $0.3156 | +0.56% | |
| $0.3157 | $0.32566 | $0.30843 | $0.32149 | +1.87% | |
| $0.3215 | $0.32978 | $0.31459 | $0.3287 | +2.24% | |
| $0.32864 | $0.331 | $0.31274 | $0.3252 | −1.06% | |
| $0.3252 | $0.334 | $0.31998 | $0.3324 | +2.21% | |
| $0.3324 | $0.34544 | $0.32686 | $0.3422 | +2.95% | |
| $0.3423 | $0.359 | $0.3359 | $0.34012 | −0.61% | |
| $0.34021 | $0.3477 | $0.33918 | $0.3448 | +1.38% | |
| $0.34478 | $0.34488 | $0.3194 | $0.3255 | −5.60% | |
| $0.32552 | $0.3292 | $0.31079 | $0.3151 | −3.20% | |
| $0.31511 | $0.3182 | $0.3078 | $0.3116 | −1.11% | |
| $0.3117 | $0.32597 | $0.302 | $0.3237 | +3.88% | |
| $0.3236 | $0.334 | $0.3122 | $0.33371 | +3.09% | |
| $0.33371 | $0.34887 | $0.3273 | $0.33411 | +0.12% | |
| $0.33412 | $0.35618 | $0.3313 | $0.3505 | +4.91% | |
| $0.35049 | $0.36133 | $0.3413 | $0.34328 | −2.06% | |
| $0.34338 | $0.37005 | $0.3429 | $0.3653 | +6.41% | |
| $0.3652 | $0.3767 | $0.3515 | $0.3729 | +2.08% | |
| $0.37277 | $0.38166 | $0.35721 | $0.3635 | −2.52% | |
| $0.3635 | $0.3685 | $0.3485 | $0.36682 | +0.91% | |
| $0.3668 | $0.37145 | $0.3541 | $0.3578 | −2.46% | |
| $0.3578 | $0.36269 | $0.3498 | $0.35924 | +0.40% | |
| $0.35922 | $0.3667 | $0.35602 | $0.35866 | −0.16% | |
| $0.35859 | $0.36019 | $0.335 | $0.3362 | −6.26% | |
| $0.33607 | $0.3385 | $0.32533 | $0.33733 | +0.34% | |
| $0.33733 | $0.3597 | $0.3304 | $0.3594 | +6.54% | |
| $0.35948 | $0.3792 | $0.34891 | $0.3739 | +4.03% | |
| $0.3738 | $0.3799 | $0.35953 | $0.36794 | −1.59% | |
| $0.3679 | $0.4099 | $0.3629 | $0.3879 | +5.42% | |
| $0.38802 | $0.39885 | $0.3782 | $0.3792 | −2.24% |
August
−13.56%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.3791 | $0.386 | $0.371 | $0.3791 | −0.03% | |
| $0.3791 | $0.39457 | $0.3666 | $0.37146 | −2.02% | |
| $0.3714 | $0.3775 | $0.36308 | $0.36952 | −0.52% | |
| $0.36951 | $0.375 | $0.36423 | $0.37107 | +0.42% | |
| $0.37101 | $0.37853 | $0.36723 | $0.3764 | +1.44% | |
| $0.3764 | $0.37802 | $0.3705 | $0.37138 | −1.33% | |
| $0.3715 | $0.37703 | $0.36815 | $0.3724 | +0.27% | |
| $0.37229 | $0.38458 | $0.3711 | $0.3787 | +1.69% | |
| $0.37867 | $0.3801 | $0.3606 | $0.36732 | −3.01% | |
| $0.3672 | $0.3815 | $0.35827 | $0.38138 | +3.83% | |
| $0.3814 | $0.38592 | $0.377 | $0.38018 | −0.31% | |
| $0.38017 | $0.38055 | $0.36993 | $0.3796 | −0.15% | |
| $0.3797 | $0.3876 | $0.3763 | $0.378 | −0.42% | |
| $0.37799 | $0.3922 | $0.3738 | $0.3756 | −0.63% | |
| $0.3756 | $0.38514 | $0.36581 | $0.3751 | −0.13% | |
| $0.37511 | $0.37836 | $0.3666 | $0.377 | +0.51% | |
| $0.377 | $0.3923 | $0.36798 | $0.3795 | +0.66% | |
| $0.3796 | $0.38148 | $0.36908 | $0.37031 | −2.42% | |
| $0.37033 | $0.37064 | $0.3309 | $0.3344 | −9.70% | |
| $0.3345 | $0.34276 | $0.3321 | $0.33681 | +0.72% | |
| $0.3368 | $0.3485 | $0.33554 | $0.34477 | +2.36% | |
| $0.34476 | $0.34518 | $0.33134 | $0.34394 | −0.24% | |
| $0.34394 | $0.348 | $0.3326 | $0.3472 | +0.95% | |
| $0.3473 | $0.3525 | $0.33889 | $0.3456 | −0.46% | |
| $0.34568 | $0.3522 | $0.3435 | $0.3491 | +1.01% | |
| $0.34904 | $0.37118 | $0.3325 | $0.33926 | −2.82% | |
| $0.33922 | $0.34476 | $0.3283 | $0.33467 | −1.35% | |
| $0.3346 | $0.3373 | $0.32136 | $0.3224 | −3.67% | |
| $0.32233 | $0.3342 | $0.31859 | $0.33371 | +3.51% | |
| $0.33375 | $0.3359 | $0.31999 | $0.3267 | −2.10% | |
| $0.3268 | $0.3339 | $0.323 | $0.3277 | +0.31% |
September
+46.33%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.32769 | $0.3334 | $0.32147 | $0.3331 | +1.65% | |
| $0.33325 | $0.33534 | $0.3253 | $0.3314 | −0.51% | |
| $0.3315 | $0.335 | $0.3265 | $0.32968 | −0.52% | |
| $0.32969 | $0.33271 | $0.32749 | $0.3317 | +0.61% | |
| $0.3318 | $0.33374 | $0.3225 | $0.3329 | +0.36% | |
| $0.3329 | $0.3431 | $0.31744 | $0.3212 | −3.51% | |
| $0.3212 | $0.3386 | $0.31233 | $0.33691 | +4.89% | |
| $0.33692 | $0.3434 | $0.3282 | $0.33956 | +0.79% | |
| $0.3396 | $0.3597 | $0.33942 | $0.3568 | +5.08% | |
| $0.3568 | $0.36211 | $0.35142 | $0.3573 | +0.14% | |
| $0.3574 | $0.36034 | $0.34853 | $0.35517 | −0.60% | |
| $0.3551 | $0.36013 | $0.3478 | $0.3598 | +1.30% | |
| $0.3598 | $0.3603 | $0.3308 | $0.33258 | −7.57% | |
| $0.33255 | $0.3442 | $0.3312 | $0.34153 | +2.69% | |
| $0.3415 | $0.34278 | $0.32422 | $0.32617 | −4.50% | |
| $0.3261 | $0.3581 | $0.32148 | $0.35513 | +8.88% | |
| $0.35516 | $0.381 | $0.34637 | $0.37617 | +5.92% | |
| $0.3762 | $0.39791 | $0.35572 | $0.35765 | −4.92% | |
| $0.3578 | $0.39301 | $0.34002 | $0.38474 | +7.57% | |
| $0.38473 | $0.4242 | $0.37038 | $0.414 | +7.61% | |
| $0.41387 | $0.43397 | $0.38003 | $0.3936 | −4.93% | |
| $0.3935 | $0.50 | $0.3933 | $0.48599 | +23.47% | |
| $0.4861 | $0.55888 | $0.45642 | $0.50676 | +4.27% | |
| $0.50673 | $0.5195 | $0.4717 | $0.4878 | −3.74% | |
| $0.48782 | $0.52114 | $0.47576 | $0.4917 | +0.80% | |
| $0.49162 | $0.50192 | $0.45755 | $0.4683 | −4.76% | |
| $0.4682 | $0.48768 | $0.435 | $0.4457 | −4.83% | |
| $0.44599 | $0.45571 | $0.41691 | $0.44892 | +0.72% | |
| $0.44898 | $0.50952 | $0.4266 | $0.4875 | +8.59% | |
| $0.48754 | $0.49896 | $0.46859 | $0.47952 | −1.64% |
October
−3.24%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.47986 | $0.4865 | $0.46678 | $0.4754 | −0.86% | |
| $0.4753 | $0.4785 | $0.44354 | $0.44844 | −5.67% | |
| $0.44847 | $0.46939 | $0.4372 | $0.4621 | +3.05% | |
| $0.4622 | $0.4858 | $0.45148 | $0.4795 | +3.77% | |
| $0.4795 | $0.502 | $0.47174 | $0.4887 | +1.92% | |
| $0.48874 | $0.50607 | $0.4883 | $0.4934 | +0.96% | |
| $0.4934 | $0.53341 | $0.48199 | $0.5177 | +4.93% | |
| $0.51762 | $0.52913 | $0.5111 | $0.517 | −0.14% | |
| $0.5171 | $0.549 | $0.506 | $0.53248 | +2.99% | |
| $0.5325 | $0.53782 | $0.493 | $0.49375 | −7.27% | |
| $0.4938 | $0.50242 | $0.4768 | $0.48608 | −1.55% | |
| $0.48602 | $0.49597 | $0.48198 | $0.48817 | +0.43% | |
| $0.4881 | $0.48963 | $0.44 | $0.47918 | −1.84% | |
| $0.4792 | $0.5125 | $0.4782 | $0.4883 | +1.90% | |
| $0.48828 | $0.49012 | $0.47764 | $0.4818 | −1.33% | |
| $0.48183 | $0.48746 | $0.46801 | $0.4766 | −1.08% | |
| $0.47653 | $0.48243 | $0.4627 | $0.48039 | +0.80% | |
| $0.48042 | $0.4843 | $0.4571 | $0.4658 | −3.04% | |
| $0.46577 | $0.46658 | $0.4471 | $0.45045 | −3.30% | |
| $0.4504 | $0.4646 | $0.4224 | $0.44651 | −0.87% | |
| $0.44655 | $0.46177 | $0.43463 | $0.46141 | +3.34% | |
| $0.46143 | $0.47075 | $0.4561 | $0.4653 | +0.84% | |
| $0.46546 | $0.4726 | $0.45194 | $0.46889 | +0.77% | |
| $0.46891 | $0.473 | $0.448 | $0.45306 | −3.38% | |
| $0.453 | $0.47281 | $0.4434 | $0.46068 | +1.68% | |
| $0.46064 | $0.4715 | $0.45637 | $0.4689 | +1.78% | |
| $0.46881 | $0.4824 | $0.4584 | $0.4615 | −1.58% | |
| $0.46151 | $0.4755 | $0.45646 | $0.4744 | +2.80% | |
| $0.47433 | $0.48377 | $0.46606 | $0.4701 | −0.91% | |
| $0.4702 | $0.47327 | $0.4537 | $0.4582 | −2.53% | |
| $0.4582 | $0.4674 | $0.4476 | $0.46431 | +1.33% |
November
−12.11%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.464 | $0.467 | $0.4543 | $0.4636 | −0.15% | |
| $0.46362 | $0.4659 | $0.44513 | $0.4498 | −2.98% | |
| $0.44983 | $0.4598 | $0.44886 | $0.45483 | +1.12% | |
| $0.4548 | $0.5078 | $0.4532 | $0.5064 | +11.34% | |
| $0.50636 | $0.51 | $0.489 | $0.49305 | −2.64% | |
| $0.493 | $0.4947 | $0.4681 | $0.4709 | −4.49% | |
| $0.47089 | $0.47996 | $0.45851 | $0.4648 | −1.30% | |
| $0.46471 | $0.46684 | $0.3355 | $0.4059 | −12.67% | |
| $0.4059 | $0.411 | $0.31488 | $0.33294 | −17.97% | |
| $0.33298 | $0.40298 | $0.32985 | $0.3942 | +18.40% | |
| $0.3942 | $0.399 | $0.36596 | $0.38424 | −2.53% | |
| $0.38424 | $0.3846 | $0.3592 | $0.3636 | −5.37% | |
| $0.3635 | $0.3694 | $0.33261 | $0.3408 | −6.27% | |
| $0.3409 | $0.37959 | $0.321 | $0.3776 | +10.80% | |
| $0.3775 | $0.39751 | $0.36669 | $0.38871 | +2.94% | |
| $0.3887 | $0.3915 | $0.3614 | $0.3751 | −3.50% | |
| $0.3751 | $0.38706 | $0.3691 | $0.38185 | +1.80% | |
| $0.38186 | $0.38767 | $0.37382 | $0.38276 | +0.24% | |
| $0.38287 | $0.38837 | $0.3752 | $0.3841 | +0.35% | |
| $0.3841 | $0.3969 | $0.3585 | $0.36086 | −6.05% | |
| $0.3608 | $0.36874 | $0.34557 | $0.36445 | +0.99% | |
| $0.36437 | $0.37832 | $0.35122 | $0.37556 | +3.05% | |
| $0.37573 | $0.3824 | $0.36818 | $0.38148 | +1.58% | |
| $0.38154 | $0.405 | $0.3742 | $0.4018 | +5.33% | |
| $0.4018 | $0.41907 | $0.3888 | $0.40761 | +1.45% | |
| $0.4077 | $0.4146 | $0.3927 | $0.396 | −2.85% | |
| $0.39606 | $0.40955 | $0.39421 | $0.3962 | +0.05% | |
| $0.39612 | $0.39901 | $0.37236 | $0.38875 | −1.88% | |
| $0.38877 | $0.40374 | $0.3829 | $0.39808 | +2.40% | |
| $0.39808 | $0.4115 | $0.39254 | $0.4078 | +2.44% |
December
−16.86%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.40773 | $0.40929 | $0.39433 | $0.39684 | −2.69% | |
| $0.39676 | $0.39746 | $0.38376 | $0.39599 | −0.21% | |
| $0.39592 | $0.397 | $0.38536 | $0.38722 | −2.21% | |
| $0.3873 | $0.39317 | $0.38618 | $0.38951 | +0.59% | |
| $0.3895 | $0.39528 | $0.38 | $0.3893 | −0.05% | |
| $0.38928 | $0.39238 | $0.38065 | $0.39138 | +0.53% | |
| $0.39132 | $0.39249 | $0.37348 | $0.38346 | −2.02% | |
| $0.38329 | $0.3962 | $0.3826 | $0.39419 | +2.80% | |
| $0.3942 | $0.39506 | $0.3845 | $0.38885 | −1.35% | |
| $0.3889 | $0.38927 | $0.3854 | $0.3865 | −0.60% | |
| $0.3865 | $0.38857 | $0.3778 | $0.38085 | −1.46% | |
| $0.38075 | $0.38976 | $0.3707 | $0.38737 | +1.71% | |
| $0.38743 | $0.397 | $0.37833 | $0.39507 | +1.99% | |
| $0.39518 | $0.39547 | $0.37683 | $0.38518 | −2.50% | |
| $0.3852 | $0.3867 | $0.3735 | $0.378 | −1.86% | |
| $0.37792 | $0.3799 | $0.344 | $0.3511 | −7.12% | |
| $0.351 | $0.35705 | $0.34678 | $0.3545 | +0.97% | |
| $0.35452 | $0.35554 | $0.34752 | $0.3499 | −1.30% | |
| $0.3499 | $0.353 | $0.332 | $0.3389 | −3.14% | |
| $0.3389 | $0.3532 | $0.3359 | $0.34805 | +2.70% | |
| $0.34814 | $0.3503 | $0.3371 | $0.3449 | −0.91% | |
| $0.3448 | $0.3503 | $0.34137 | $0.3492 | +1.25% | |
| $0.3492 | $0.35495 | $0.3471 | $0.3543 | +1.46% | |
| $0.3542 | $0.3544 | $0.35095 | $0.35171 | −0.73% | |
| $0.35177 | $0.35185 | $0.3439 | $0.3457 | −1.71% | |
| $0.34567 | $0.36999 | $0.3455 | $0.3658 | +5.81% | |
| $0.3657 | $0.37303 | $0.35846 | $0.36742 | +0.44% | |
| $0.36742 | $0.3687 | $0.3546 | $0.35584 | −3.15% | |
| $0.35588 | $0.3577 | $0.3364 | $0.3421 | −3.86% | |
| $0.34199 | $0.3461 | $0.3337 | $0.3451 | +0.88% | |
| $0.34495 | $0.3453 | $0.33873 | $0.33899 | −1.77% |
Understanding
XRP Returns in 2022
Where it stands today
XRP fell 59.15% in 2022, from $0.8298 at the year's open to $0.33899 at its last recorded close as of .
What the 2022 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 2022. Reading for .