XRP RETURNS IN 2022
How did XRP perform in 2022?
See the year, then look closer at any month.
- Opened
- $0.82978
- Highest price
- $0.91709
- Lowest price
- $0.28708
- Closed
- $0.33901
- 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
−25.59%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.82978 | $0.85596 | $0.82973 | $0.85079 | +2.56% | |
| $0.85098 | $0.86677 | $0.83729 | $0.85881 | +0.94% | |
| $0.85853 | $0.85869 | $0.82132 | $0.83239 | −3.08% | |
| $0.83259 | $0.84564 | $0.81494 | $0.82285 | −1.15% | |
| $0.82278 | $0.8371 | $0.70913 | $0.77226 | −6.15% | |
| $0.77216 | $0.79075 | $0.738 | $0.77924 | +0.90% | |
| $0.77895 | $0.78067 | $0.72873 | $0.76335 | −2.04% | |
| $0.76353 | $0.77675 | $0.72241 | $0.74514 | −2.39% | |
| $0.74511 | $0.76675 | $0.73828 | $0.75286 | +1.04% | |
| $0.75287 | $0.75885 | $0.69666 | $0.74006 | −1.70% | |
| $0.74013 | $0.7769 | $0.73052 | $0.77024 | +4.08% | |
| $0.77029 | $0.80781 | $0.75721 | $0.79882 | +3.71% | |
| $0.79854 | $0.80254 | $0.76072 | $0.76797 | −3.86% | |
| $0.76815 | $0.79048 | $0.75148 | $0.77319 | +0.68% | |
| $0.77355 | $0.78995 | $0.76806 | $0.77915 | +0.77% | |
| $0.77911 | $0.78444 | $0.76806 | $0.77843 | −0.09% | |
| $0.77872 | $0.78057 | $0.74991 | $0.76206 | −2.10% | |
| $0.76178 | $0.76871 | $0.73556 | $0.75136 | −1.40% | |
| $0.75106 | $0.75339 | $0.72348 | $0.73802 | −1.78% | |
| $0.73806 | $0.76209 | $0.71617 | $0.71982 | −2.47% | |
| $0.71972 | $0.72863 | $0.61184 | $0.63719 | −11.48% | |
| $0.63671 | $0.65394 | $0.54861 | $0.59687 | −6.33% | |
| $0.59669 | $0.63528 | $0.59011 | $0.62863 | +5.32% | |
| $0.6288 | $0.62886 | $0.55263 | $0.61194 | −2.65% | |
| $0.61213 | $0.62445 | $0.5874 | $0.61762 | +0.93% | |
| $0.61792 | $0.65866 | $0.60481 | $0.61933 | +0.28% | |
| $0.61919 | $0.62476 | $0.58956 | $0.60888 | −1.69% | |
| $0.60881 | $0.61393 | $0.59164 | $0.61128 | +0.39% | |
| $0.6113 | $0.62571 | $0.60866 | $0.61748 | +1.01% | |
| $0.61753 | $0.62332 | $0.59744 | $0.60149 | −2.59% | |
| $0.60132 | $0.62454 | $0.58034 | $0.61742 | +2.65% |
February
+26.58%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.61741 | $0.63091 | $0.61128 | $0.62846 | +1.79% | |
| $0.62866 | $0.6315 | $0.59546 | $0.60108 | −4.36% | |
| $0.60107 | $0.61128 | $0.58891 | $0.61007 | +1.49% | |
| $0.6104 | $0.65925 | $0.60445 | $0.6557 | +7.48% | |
| $0.65601 | $0.68714 | $0.65036 | $0.66601 | +1.57% | |
| $0.66602 | $0.68783 | $0.65895 | $0.68317 | +2.58% | |
| $0.68293 | $0.8389 | $0.6717 | $0.83179 | +21.76% | |
| $0.83205 | $0.91473 | $0.8032 | $0.87614 | +5.33% | |
| $0.87674 | $0.91709 | $0.84427 | $0.87047 | −0.65% | |
| $0.87087 | $0.89752 | $0.8209 | $0.82537 | −5.18% | |
| $0.82544 | $0.83403 | $0.75055 | $0.75926 | −8.01% | |
| $0.75948 | $0.85302 | $0.74659 | $0.82238 | +8.31% | |
| $0.82247 | $0.84774 | $0.792 | $0.80559 | −2.04% | |
| $0.80613 | $0.81283 | $0.77886 | $0.80137 | −0.52% | |
| $0.80154 | $0.85995 | $0.79627 | $0.85152 | +6.26% | |
| $0.85168 | $0.85339 | $0.80884 | $0.83692 | −1.72% | |
| $0.83732 | $0.84492 | $0.75355 | $0.76848 | −8.18% | |
| $0.76882 | $0.80536 | $0.75616 | $0.78434 | +2.06% | |
| $0.78403 | $0.85447 | $0.77018 | $0.82142 | +4.73% | |
| $0.82183 | $0.82347 | $0.76465 | $0.77678 | −5.43% | |
| $0.77756 | $0.80189 | $0.69559 | $0.70207 | −9.62% | |
| $0.70242 | $0.72706 | $0.66873 | $0.72106 | +2.70% | |
| $0.72147 | $0.74421 | $0.69295 | $0.69659 | −3.39% | |
| $0.6966 | $0.72304 | $0.62161 | $0.69633 | −0.04% | |
| $0.6966 | $0.78078 | $0.6828 | $0.76979 | +10.55% | |
| $0.76987 | $0.79615 | $0.74072 | $0.75087 | −2.46% | |
| $0.75074 | $0.76765 | $0.70378 | $0.72135 | −3.93% | |
| $0.72135 | $0.79429 | $0.70796 | $0.78152 | +8.34% |
March
+4.28%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.78138 | $0.80387 | $0.75731 | $0.78417 | +0.34% | |
| $0.7839 | $0.78487 | $0.75619 | $0.76882 | −1.96% | |
| $0.7692 | $0.78968 | $0.73388 | $0.75172 | −2.22% | |
| $0.7516 | $0.75452 | $0.69437 | $0.71282 | −5.17% | |
| $0.71281 | $0.76924 | $0.70512 | $0.75402 | +5.78% | |
| $0.75394 | $0.75895 | $0.72111 | $0.72483 | −3.87% | |
| $0.7253 | $0.75431 | $0.70338 | $0.71991 | −0.68% | |
| $0.71971 | $0.73125 | $0.71358 | $0.72078 | +0.12% | |
| $0.72086 | $0.77538 | $0.72006 | $0.76575 | +6.24% | |
| $0.76587 | $0.77946 | $0.72179 | $0.73621 | −3.86% | |
| $0.73613 | $0.81406 | $0.72511 | $0.80276 | +9.04% | |
| $0.80308 | $0.84924 | $0.77856 | $0.78573 | −2.12% | |
| $0.78558 | $0.80514 | $0.75094 | $0.76022 | −3.25% | |
| $0.76018 | $0.77808 | $0.74528 | $0.77485 | +1.92% | |
| $0.77474 | $0.77667 | $0.74135 | $0.76589 | −1.16% | |
| $0.76616 | $0.79445 | $0.75772 | $0.79212 | +3.43% | |
| $0.79195 | $0.802 | $0.78305 | $0.79386 | +0.22% | |
| $0.79366 | $0.8007 | $0.77621 | $0.79674 | +0.36% | |
| $0.79683 | $0.82677 | $0.79145 | $0.81961 | +2.87% | |
| $0.81941 | $0.82227 | $0.79543 | $0.8052 | −1.76% | |
| $0.80563 | $0.85485 | $0.78768 | $0.83748 | +4.01% | |
| $0.8373 | $0.86513 | $0.82736 | $0.83678 | −0.08% | |
| $0.83667 | $0.84613 | $0.817 | $0.83761 | +0.10% | |
| $0.8376 | $0.85 | $0.82727 | $0.84269 | +0.61% | |
| $0.84285 | $0.84589 | $0.81897 | $0.82424 | −2.19% | |
| $0.82429 | $0.83493 | $0.8207 | $0.83266 | +1.02% | |
| $0.83257 | $0.85815 | $0.82783 | $0.85772 | +3.01% | |
| $0.85778 | $0.91636 | $0.85248 | $0.86421 | +0.76% | |
| $0.8638 | $0.88528 | $0.84242 | $0.85794 | −0.72% | |
| $0.85762 | $0.87179 | $0.84557 | $0.86121 | +0.38% | |
| $0.86129 | $0.87364 | $0.77978 | $0.81483 | −5.38% |
April
−28.25%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.81507 | $0.83422 | $0.807 | $0.82769 | +1.58% | |
| $0.82757 | $0.84994 | $0.81854 | $0.82407 | −0.44% | |
| $0.82422 | $0.85201 | $0.81437 | $0.84276 | +2.27% | |
| $0.84282 | $0.84301 | $0.80407 | $0.8262 | −1.97% | |
| $0.82624 | $0.83637 | $0.81461 | $0.81654 | −1.17% | |
| $0.81661 | $0.81842 | $0.75648 | $0.75989 | −6.94% | |
| $0.75972 | $0.79107 | $0.75236 | $0.78742 | +3.62% | |
| $0.78719 | $0.79387 | $0.74638 | $0.75506 | −4.11% | |
| $0.7553 | $0.76671 | $0.75347 | $0.76233 | +0.96% | |
| $0.76246 | $0.77319 | $0.75278 | $0.75454 | −1.02% | |
| $0.75413 | $0.7556 | $0.68078 | $0.69486 | −7.91% | |
| $0.69503 | $0.72657 | $0.69236 | $0.71517 | +2.92% | |
| $0.71515 | $0.72513 | $0.70173 | $0.72326 | +1.13% | |
| $0.72305 | $0.74123 | $0.70835 | $0.72617 | +0.40% | |
| $0.72633 | $0.79765 | $0.72628 | $0.78577 | +8.21% | |
| $0.78601 | $0.79994 | $0.76616 | $0.78074 | −0.64% | |
| $0.781 | $0.78605 | $0.74809 | $0.75206 | −3.67% | |
| $0.75203 | $0.77014 | $0.7272 | $0.77006 | +2.39% | |
| $0.76982 | $0.78263 | $0.75877 | $0.77504 | +0.65% | |
| $0.77487 | $0.77526 | $0.7422 | $0.75184 | −2.99% | |
| $0.75172 | $0.76879 | $0.71799 | $0.73274 | −2.54% | |
| $0.73274 | $0.73878 | $0.71425 | $0.71784 | −2.03% | |
| $0.71802 | $0.72678 | $0.70242 | $0.70559 | −1.71% | |
| $0.70581 | $0.71193 | $0.6947 | $0.69817 | −1.05% | |
| $0.69819 | $0.69979 | $0.64546 | $0.69325 | −0.70% | |
| $0.69329 | $0.70661 | $0.62757 | $0.64223 | −7.36% | |
| $0.64219 | $0.66286 | $0.63626 | $0.65216 | +1.55% | |
| $0.65216 | $0.65747 | $0.63307 | $0.64288 | −1.42% | |
| $0.64287 | $0.6466 | $0.59924 | $0.61157 | −4.87% | |
| $0.61184 | $0.62876 | $0.56593 | $0.58481 | −4.38% |
May
−27.89%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.58451 | $0.6125 | $0.57593 | $0.6071 | +3.81% | |
| $0.60696 | $0.63113 | $0.59842 | $0.61433 | +1.19% | |
| $0.61443 | $0.62799 | $0.59612 | $0.60474 | −1.56% | |
| $0.60467 | $0.65025 | $0.60423 | $0.64593 | +6.81% | |
| $0.64597 | $0.65731 | $0.58 | $0.59827 | −7.38% | |
| $0.59808 | $0.61647 | $0.58742 | $0.60213 | +0.65% | |
| $0.60232 | $0.60442 | $0.56927 | $0.58081 | −3.54% | |
| $0.58081 | $0.5833 | $0.55722 | $0.56621 | −2.51% | |
| $0.56627 | $0.57885 | $0.4705 | $0.48723 | −13.95% | |
| $0.48723 | $0.53707 | $0.47237 | $0.51313 | +5.31% | |
| $0.51305 | $0.52348 | $0.3648 | $0.41708 | −18.72% | |
| $0.41708 | $0.42955 | $0.33614 | $0.38564 | −7.54% | |
| $0.38565 | $0.46581 | $0.38129 | $0.42276 | +9.63% | |
| $0.42294 | $0.4409 | $0.39546 | $0.42619 | +0.81% | |
| $0.42606 | $0.44996 | $0.41469 | $0.44785 | +5.08% | |
| $0.44792 | $0.44799 | $0.40835 | $0.42303 | −5.54% | |
| $0.42306 | $0.44 | $0.4169 | $0.43756 | +3.43% | |
| $0.43785 | $0.44253 | $0.40339 | $0.40514 | −7.41% | |
| $0.40555 | $0.42416 | $0.39054 | $0.42044 | +3.78% | |
| $0.42044 | $0.44058 | $0.40152 | $0.41019 | −2.44% | |
| $0.41001 | $0.41834 | $0.40297 | $0.41431 | +1.00% | |
| $0.4143 | $0.42541 | $0.40988 | $0.42178 | +1.80% | |
| $0.42163 | $0.42867 | $0.40003 | $0.40486 | −4.01% | |
| $0.40489 | $0.41362 | $0.39053 | $0.40845 | +0.89% | |
| $0.4085 | $0.4139 | $0.39449 | $0.40595 | −0.61% | |
| $0.4061 | $0.41077 | $0.37535 | $0.39193 | −3.45% | |
| $0.39204 | $0.40318 | $0.37618 | $0.38163 | −2.63% | |
| $0.3819 | $0.3888 | $0.38051 | $0.38632 | +1.23% | |
| $0.38629 | $0.39055 | $0.37938 | $0.38909 | +0.72% | |
| $0.38911 | $0.41964 | $0.38662 | $0.41867 | +7.60% | |
| $0.41863 | $0.43424 | $0.40644 | $0.4215 | +0.68% |
June
−21.22%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.42163 | $0.4265 | $0.38863 | $0.39803 | −5.57% | |
| $0.3981 | $0.40715 | $0.39071 | $0.40538 | +1.85% | |
| $0.40536 | $0.41045 | $0.38393 | $0.3903 | −3.72% | |
| $0.39028 | $0.39439 | $0.38445 | $0.39244 | +0.55% | |
| $0.39244 | $0.39947 | $0.38946 | $0.39531 | +0.73% | |
| $0.39532 | $0.40925 | $0.39399 | $0.40262 | +1.85% | |
| $0.40264 | $0.41745 | $0.3844 | $0.40759 | +1.23% | |
| $0.40763 | $0.41035 | $0.39469 | $0.40061 | −1.71% | |
| $0.40069 | $0.40414 | $0.39654 | $0.40019 | −0.11% | |
| $0.40018 | $0.4118 | $0.37602 | $0.38129 | −4.72% | |
| $0.38141 | $0.38867 | $0.35566 | $0.35985 | −5.62% | |
| $0.35984 | $0.36535 | $0.33952 | $0.34317 | −4.64% | |
| $0.3433 | $0.35065 | $0.30082 | $0.31169 | −9.17% | |
| $0.31156 | $0.32669 | $0.29346 | $0.32134 | +3.09% | |
| $0.32136 | $0.34686 | $0.29767 | $0.34365 | +6.94% | |
| $0.34359 | $0.34745 | $0.30723 | $0.31306 | −8.90% | |
| $0.31316 | $0.33976 | $0.3104 | $0.32082 | +2.48% | |
| $0.32073 | $0.32604 | $0.28708 | $0.30749 | −4.15% | |
| $0.30747 | $0.33299 | $0.29807 | $0.32605 | +6.04% | |
| $0.326 | $0.32884 | $0.31347 | $0.32262 | −1.05% | |
| $0.32248 | $0.33726 | $0.31845 | $0.32899 | +1.97% | |
| $0.32902 | $0.32944 | $0.31877 | $0.32214 | −2.08% | |
| $0.32244 | $0.33669 | $0.32115 | $0.33547 | +4.14% | |
| $0.33551 | $0.38709 | $0.33485 | $0.36694 | +9.38% | |
| $0.36712 | $0.37408 | $0.35408 | $0.36745 | +0.14% | |
| $0.36717 | $0.37512 | $0.35763 | $0.35918 | −2.25% | |
| $0.35913 | $0.36707 | $0.34782 | $0.35359 | −1.56% | |
| $0.35363 | $0.3557 | $0.3351 | $0.3374 | −4.58% | |
| $0.33733 | $0.34159 | $0.32007 | $0.32952 | −2.34% | |
| $0.3294 | $0.33317 | $0.30571 | $0.33214 | +0.80% |
July
+14.19%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.33208 | $0.33627 | $0.3098 | $0.31387 | −5.50% | |
| $0.31409 | $0.31804 | $0.30903 | $0.31537 | +0.48% | |
| $0.31553 | $0.32563 | $0.30837 | $0.32137 | +1.90% | |
| $0.3215 | $0.32988 | $0.31455 | $0.32839 | +2.19% | |
| $0.32841 | $0.33094 | $0.31246 | $0.3251 | −1.00% | |
| $0.32519 | $0.33395 | $0.31983 | $0.33223 | +2.19% | |
| $0.33233 | $0.34524 | $0.32675 | $0.34205 | +2.96% | |
| $0.34223 | $0.3589 | $0.33575 | $0.34016 | −0.55% | |
| $0.34015 | $0.34769 | $0.33914 | $0.34479 | +1.36% | |
| $0.34478 | $0.34489 | $0.31929 | $0.32549 | −5.60% | |
| $0.32546 | $0.32922 | $0.31067 | $0.31515 | −3.18% | |
| $0.31492 | $0.31803 | $0.3076 | $0.3115 | −1.16% | |
| $0.31156 | $0.32596 | $0.30201 | $0.32362 | +3.89% | |
| $0.32359 | $0.33387 | $0.3123 | $0.3336 | +3.08% | |
| $0.3337 | $0.3489 | $0.32736 | $0.33411 | +0.15% | |
| $0.33413 | $0.35622 | $0.33127 | $0.35051 | +4.91% | |
| $0.3506 | $0.36136 | $0.34115 | $0.34325 | −2.07% | |
| $0.34334 | $0.37002 | $0.34286 | $0.3653 | +6.42% | |
| $0.36523 | $0.37672 | $0.35147 | $0.37288 | +2.07% | |
| $0.37277 | $0.38165 | $0.35725 | $0.3634 | −2.54% | |
| $0.3633 | $0.36851 | $0.34851 | $0.36686 | +0.95% | |
| $0.36677 | $0.37152 | $0.35409 | $0.35779 | −2.47% | |
| $0.35783 | $0.36272 | $0.34975 | $0.35922 | +0.40% | |
| $0.35921 | $0.36674 | $0.35591 | $0.35863 | −0.16% | |
| $0.35855 | $0.36011 | $0.335 | $0.33609 | −6.29% | |
| $0.33603 | $0.33857 | $0.32528 | $0.3373 | +0.36% | |
| $0.33731 | $0.3597 | $0.33037 | $0.35935 | +6.54% | |
| $0.35944 | $0.37926 | $0.34897 | $0.37385 | +4.04% | |
| $0.37383 | $0.37994 | $0.35957 | $0.36794 | −1.58% | |
| $0.36793 | $0.40995 | $0.36292 | $0.38793 | +5.43% | |
| $0.38801 | $0.39887 | $0.37812 | $0.37918 | −2.25% |
August
−13.54%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.37905 | $0.38599 | $0.37093 | $0.37916 | −0.01% | |
| $0.37914 | $0.39442 | $0.36663 | $0.37145 | −2.03% | |
| $0.37145 | $0.37749 | $0.36309 | $0.36951 | −0.52% | |
| $0.3695 | $0.37494 | $0.36413 | $0.37104 | +0.41% | |
| $0.37104 | $0.37851 | $0.36723 | $0.37639 | +1.44% | |
| $0.37637 | $0.37807 | $0.3704 | $0.37134 | −1.34% | |
| $0.37145 | $0.37704 | $0.36813 | $0.3723 | +0.26% | |
| $0.37228 | $0.38464 | $0.37105 | $0.3787 | +1.72% | |
| $0.37868 | $0.38003 | $0.36057 | $0.36726 | −3.02% | |
| $0.36711 | $0.38153 | $0.35829 | $0.38139 | +3.85% | |
| $0.38139 | $0.38592 | $0.377 | $0.38016 | −0.32% | |
| $0.38014 | $0.38049 | $0.36996 | $0.3796 | −0.15% | |
| $0.37975 | $0.3877 | $0.3763 | $0.37798 | −0.43% | |
| $0.37794 | $0.39215 | $0.3738 | $0.37545 | −0.67% | |
| $0.37555 | $0.38507 | $0.3658 | $0.37509 | −0.10% | |
| $0.37516 | $0.37838 | $0.3666 | $0.37695 | +0.50% | |
| $0.37714 | $0.39237 | $0.36789 | $0.37951 | +0.68% | |
| $0.37964 | $0.38149 | $0.36909 | $0.37032 | −2.42% | |
| $0.37032 | $0.37056 | $0.32999 | $0.33445 | −9.69% | |
| $0.33446 | $0.34278 | $0.33204 | $0.33681 | +0.70% | |
| $0.33679 | $0.3485 | $0.33553 | $0.34467 | +2.33% | |
| $0.3447 | $0.34519 | $0.33135 | $0.34397 | −0.20% | |
| $0.34397 | $0.34802 | $0.33259 | $0.34717 | +0.93% | |
| $0.3473 | $0.35256 | $0.33883 | $0.34555 | −0.47% | |
| $0.34569 | $0.35215 | $0.34351 | $0.3491 | +1.03% | |
| $0.34906 | $0.37117 | $0.33253 | $0.33928 | −2.81% | |
| $0.33926 | $0.34485 | $0.32823 | $0.33467 | −1.36% | |
| $0.33464 | $0.3373 | $0.32134 | $0.32245 | −3.65% | |
| $0.32236 | $0.3342 | $0.3186 | $0.33372 | +3.49% | |
| $0.33378 | $0.33592 | $0.31999 | $0.32671 | −2.10% | |
| $0.32684 | $0.33393 | $0.32306 | $0.32771 | +0.31% |
September
+46.39%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.32769 | $0.33342 | $0.32149 | $0.3332 | +1.68% | |
| $0.33326 | $0.33536 | $0.3253 | $0.33141 | −0.54% | |
| $0.33159 | $0.33542 | $0.32647 | $0.32969 | −0.52% | |
| $0.32967 | $0.33275 | $0.32745 | $0.3317 | +0.61% | |
| $0.33185 | $0.33377 | $0.32247 | $0.33293 | +0.37% | |
| $0.33293 | $0.34308 | $0.31762 | $0.32113 | −3.54% | |
| $0.32121 | $0.33857 | $0.31244 | $0.33691 | +4.91% | |
| $0.33694 | $0.34342 | $0.3282 | $0.33953 | +0.78% | |
| $0.33957 | $0.35972 | $0.33941 | $0.35691 | +5.12% | |
| $0.35683 | $0.36213 | $0.35143 | $0.35738 | +0.13% | |
| $0.35744 | $0.36037 | $0.34852 | $0.35518 | −0.62% | |
| $0.35507 | $0.36012 | $0.34776 | $0.35983 | +1.31% | |
| $0.35983 | $0.36031 | $0.33078 | $0.33259 | −7.57% | |
| $0.33253 | $0.3442 | $0.33127 | $0.34157 | +2.70% | |
| $0.34154 | $0.34282 | $0.3243 | $0.32619 | −4.50% | |
| $0.32614 | $0.35812 | $0.32154 | $0.35517 | +8.88% | |
| $0.35518 | $0.3811 | $0.34638 | $0.37618 | +5.92% | |
| $0.37626 | $0.39793 | $0.35566 | $0.35766 | −4.92% | |
| $0.35775 | $0.3931 | $0.34005 | $0.38477 | +7.58% | |
| $0.38489 | $0.42422 | $0.37039 | $0.41396 | +7.59% | |
| $0.41389 | $0.43379 | $0.38029 | $0.39357 | −4.93% | |
| $0.39352 | $0.50032 | $0.39331 | $0.48607 | +23.50% | |
| $0.48613 | $0.55894 | $0.45645 | $0.50683 | +4.27% | |
| $0.50682 | $0.5195 | $0.47185 | $0.48785 | −3.74% | |
| $0.48786 | $0.52132 | $0.47573 | $0.49172 | +0.79% | |
| $0.49195 | $0.50196 | $0.45758 | $0.46835 | −4.75% | |
| $0.46836 | $0.48781 | $0.435 | $0.44567 | −4.84% | |
| $0.44601 | $0.45575 | $0.41697 | $0.44899 | +0.74% | |
| $0.44904 | $0.50927 | $0.42664 | $0.48734 | +8.54% | |
| $0.48753 | $0.499 | $0.46872 | $0.47971 | −1.57% |
October
−3.23%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.47988 | $0.48652 | $0.46683 | $0.47543 | −0.89% | |
| $0.47525 | $0.47857 | $0.44345 | $0.44847 | −5.67% | |
| $0.44849 | $0.4694 | $0.43737 | $0.46224 | +3.07% | |
| $0.46217 | $0.48568 | $0.45148 | $0.47949 | +3.73% | |
| $0.47948 | $0.50192 | $0.47179 | $0.48896 | +1.98% | |
| $0.48872 | $0.506 | $0.48842 | $0.49342 | +0.91% | |
| $0.4933 | $0.53365 | $0.48197 | $0.51784 | +4.95% | |
| $0.51766 | $0.52916 | $0.51126 | $0.51706 | −0.15% | |
| $0.51709 | $0.54878 | $0.50597 | $0.53241 | +2.97% | |
| $0.53252 | $0.53781 | $0.49307 | $0.49383 | −7.25% | |
| $0.49373 | $0.50233 | $0.4769 | $0.48606 | −1.57% | |
| $0.48602 | $0.49599 | $0.48189 | $0.48826 | +0.45% | |
| $0.4881 | $0.48966 | $0.44005 | $0.47917 | −1.86% | |
| $0.47915 | $0.51245 | $0.47821 | $0.48837 | +1.92% | |
| $0.4884 | $0.49017 | $0.47759 | $0.4818 | −1.35% | |
| $0.48186 | $0.48742 | $0.46808 | $0.47663 | −1.07% | |
| $0.47653 | $0.4824 | $0.46267 | $0.4804 | +0.79% | |
| $0.48043 | $0.48436 | $0.45724 | $0.46581 | −3.04% | |
| $0.4658 | $0.46664 | $0.44714 | $0.45056 | −3.27% | |
| $0.45042 | $0.46462 | $0.42245 | $0.4466 | −0.88% | |
| $0.44655 | $0.46181 | $0.43476 | $0.46149 | +3.33% | |
| $0.46149 | $0.47077 | $0.4561 | $0.46538 | +0.84% | |
| $0.46563 | $0.47267 | $0.45198 | $0.4689 | +0.76% | |
| $0.46896 | $0.473 | $0.4479 | $0.4532 | −3.35% | |
| $0.45301 | $0.47288 | $0.44342 | $0.4607 | +1.66% | |
| $0.46092 | $0.47152 | $0.45645 | $0.46892 | +1.78% | |
| $0.46886 | $0.48245 | $0.45858 | $0.46174 | −1.53% | |
| $0.46155 | $0.47552 | $0.4565 | $0.47441 | +2.74% | |
| $0.47445 | $0.48379 | $0.46614 | $0.47028 | −0.87% | |
| $0.47032 | $0.47339 | $0.4538 | $0.45827 | −2.55% | |
| $0.45826 | $0.4674 | $0.44766 | $0.46439 | +1.33% |
November
−12.13%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.46415 | $0.46701 | $0.45437 | $0.46361 | −0.17% | |
| $0.46362 | $0.46594 | $0.44521 | $0.44993 | −2.95% | |
| $0.44983 | $0.45981 | $0.44896 | $0.45493 | +1.11% | |
| $0.45481 | $0.50783 | $0.45329 | $0.50652 | +11.34% | |
| $0.50637 | $0.51 | $0.48912 | $0.4931 | −2.65% | |
| $0.49303 | $0.49479 | $0.46814 | $0.47103 | −4.48% | |
| $0.47091 | $0.47998 | $0.4586 | $0.46489 | −1.30% | |
| $0.46472 | $0.46687 | $0.33503 | $0.40607 | −12.65% | |
| $0.40587 | $0.41095 | $0.3147 | $0.33295 | −18.01% | |
| $0.33297 | $0.40274 | $0.32998 | $0.39426 | +18.41% | |
| $0.39425 | $0.39887 | $0.36603 | $0.38427 | −2.53% | |
| $0.38427 | $0.38455 | $0.35941 | $0.36361 | −5.38% | |
| $0.36357 | $0.36945 | $0.33272 | $0.34088 | −6.25% | |
| $0.34087 | $0.3796 | $0.32101 | $0.3776 | +10.77% | |
| $0.37755 | $0.3975 | $0.36674 | $0.38858 | +2.91% | |
| $0.38854 | $0.39141 | $0.3614 | $0.37515 | −3.46% | |
| $0.3751 | $0.38717 | $0.36896 | $0.3817 | +1.75% | |
| $0.3817 | $0.38764 | $0.37393 | $0.38278 | +0.28% | |
| $0.38283 | $0.38832 | $0.37518 | $0.3841 | +0.34% | |
| $0.3841 | $0.39664 | $0.35855 | $0.3609 | −6.04% | |
| $0.36088 | $0.36852 | $0.34564 | $0.36429 | +0.94% | |
| $0.36426 | $0.37831 | $0.35108 | $0.37555 | +3.09% | |
| $0.37557 | $0.38233 | $0.36814 | $0.38149 | +1.58% | |
| $0.38157 | $0.405 | $0.37414 | $0.40185 | +5.34% | |
| $0.40186 | $0.41915 | $0.38884 | $0.4077 | +1.46% | |
| $0.40773 | $0.41437 | $0.39287 | $0.396 | −2.87% | |
| $0.3961 | $0.40958 | $0.39431 | $0.39635 | +0.09% | |
| $0.39626 | $0.39905 | $0.37268 | $0.38877 | −1.91% | |
| $0.38878 | $0.4038 | $0.38292 | $0.39809 | +2.40% | |
| $0.39809 | $0.4116 | $0.39257 | $0.40785 | +2.45% |
December
−16.86%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.40776 | $0.4093 | $0.39437 | $0.39687 | −2.69% | |
| $0.39678 | $0.39748 | $0.38376 | $0.39591 | −0.24% | |
| $0.39588 | $0.39699 | $0.38537 | $0.38726 | −2.18% | |
| $0.38729 | $0.39319 | $0.38621 | $0.38952 | +0.58% | |
| $0.3895 | $0.39534 | $0.38 | $0.38943 | −0.02% | |
| $0.38929 | $0.39244 | $0.38072 | $0.39139 | +0.50% | |
| $0.39134 | $0.39249 | $0.37351 | $0.38343 | −2.03% | |
| $0.38334 | $0.39642 | $0.38266 | $0.39426 | +2.82% | |
| $0.39435 | $0.39513 | $0.38453 | $0.38888 | −1.36% | |
| $0.38892 | $0.38928 | $0.3855 | $0.38657 | −0.59% | |
| $0.38652 | $0.38859 | $0.378 | $0.38088 | −1.47% | |
| $0.38077 | $0.38978 | $0.37073 | $0.38738 | +1.71% | |
| $0.38747 | $0.3972 | $0.37846 | $0.39514 | +2.00% | |
| $0.39524 | $0.39553 | $0.37697 | $0.38524 | −2.50% | |
| $0.38521 | $0.38676 | $0.37363 | $0.37825 | −1.81% | |
| $0.3782 | $0.3802 | $0.3442 | $0.35124 | −7.14% | |
| $0.35106 | $0.35727 | $0.34688 | $0.35459 | +0.95% | |
| $0.35465 | $0.35557 | $0.34753 | $0.34997 | −1.30% | |
| $0.35013 | $0.35314 | $0.33203 | $0.33903 | −3.13% | |
| $0.33898 | $0.35321 | $0.33595 | $0.34813 | +2.68% | |
| $0.34817 | $0.3504 | $0.33714 | $0.34494 | −0.92% | |
| $0.34482 | $0.3504 | $0.34138 | $0.34941 | +1.29% | |
| $0.34931 | $0.35497 | $0.34712 | $0.35441 | +1.43% | |
| $0.35435 | $0.35446 | $0.351 | $0.35187 | −0.72% | |
| $0.35179 | $0.35187 | $0.344 | $0.34572 | −1.75% | |
| $0.34569 | $0.37 | $0.34551 | $0.36596 | +5.86% | |
| $0.36573 | $0.37306 | $0.35853 | $0.36746 | +0.41% | |
| $0.36746 | $0.36872 | $0.35466 | $0.3559 | −3.15% | |
| $0.35589 | $0.35774 | $0.33653 | $0.34225 | −3.84% | |
| $0.34204 | $0.34611 | $0.33371 | $0.34523 | +0.87% | |
| $0.34497 | $0.3453 | $0.33876 | $0.33901 | −1.80% |
Understanding
XRP Returns in 2022
Where it stands today
XRP fell 59.15% in 2022, from $0.82978 at the year's open to $0.33901 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 .