XRP RETURNS IN 2023
How did XRP perform in 2023?
See the year, then look closer at any month.
- Opened
- $0.3389
- Highest price
- $0.94746
- Lowest price
- $0.30
- Closed
- $0.6154
- Year return
- +81.59%
XRP closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2023.
Open a month for its daily prices.
January
+19.71%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.3389 | $0.33992 | $0.33531 | $0.33864 | −0.10% | |
| $0.33862 | $0.35543 | $0.30 | $0.34821 | +2.83% | |
| $0.34812 | $0.352 | $0.34026 | $0.34358 | −1.33% | |
| $0.3436 | $0.3525 | $0.34194 | $0.3472 | +1.05% | |
| $0.34713 | $0.34869 | $0.3333 | $0.33789 | −2.68% | |
| $0.338 | $0.346 | $0.33108 | $0.3443 | +1.90% | |
| $0.34426 | $0.3457 | $0.34136 | $0.3442 | −0.03% | |
| $0.34421 | $0.3469 | $0.3354 | $0.3452 | +0.29% | |
| $0.3452 | $0.35755 | $0.34364 | $0.349 | +1.10% | |
| $0.3489 | $0.3541 | $0.34317 | $0.3507 | +0.49% | |
| $0.35061 | $0.3785 | $0.34773 | $0.37284 | +6.31% | |
| $0.37287 | $0.38186 | $0.35857 | $0.37477 | +0.52% | |
| $0.37466 | $0.3868 | $0.36805 | $0.3858 | +2.94% | |
| $0.3857 | $0.4089 | $0.3766 | $0.3953 | +2.46% | |
| $0.39535 | $0.3969 | $0.37965 | $0.3846 | −2.71% | |
| $0.3846 | $0.4064 | $0.37739 | $0.3855 | +0.23% | |
| $0.3855 | $0.3987 | $0.379 | $0.3868 | +0.34% | |
| $0.3868 | $0.39631 | $0.36613 | $0.3782 | −2.22% | |
| $0.3782 | $0.3965 | $0.37627 | $0.39283 | +3.87% | |
| $0.3929 | $0.4141 | $0.3859 | $0.4129 | +5.11% | |
| $0.41282 | $0.4164 | $0.3967 | $0.40336 | −2.31% | |
| $0.40332 | $0.4122 | $0.3962 | $0.4004 | −0.73% | |
| $0.4004 | $0.43293 | $0.3995 | $0.4234 | +5.74% | |
| $0.4233 | $0.43119 | $0.4025 | $0.4078 | −3.68% | |
| $0.40769 | $0.42446 | $0.39695 | $0.417 | +2.26% | |
| $0.417 | $0.4178 | $0.4053 | $0.4092 | −1.87% | |
| $0.40913 | $0.4135 | $0.3988 | $0.4128 | +0.88% | |
| $0.41273 | $0.4167 | $0.4055 | $0.4078 | −1.21% | |
| $0.40777 | $0.4173 | $0.4066 | $0.41333 | +1.36% | |
| $0.41348 | $0.42212 | $0.38593 | $0.3933 | −4.85% | |
| $0.3933 | $0.41129 | $0.3879 | $0.4057 | +3.15% |
February
−7.26%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.40567 | $0.4157 | $0.39648 | $0.41311 | +1.83% | |
| $0.4132 | $0.4192 | $0.408 | $0.40978 | −0.81% | |
| $0.40982 | $0.41369 | $0.40535 | $0.4117 | +0.47% | |
| $0.41161 | $0.4204 | $0.4075 | $0.4106 | −0.27% | |
| $0.4106 | $0.41195 | $0.39438 | $0.39842 | −2.97% | |
| $0.3985 | $0.4037 | $0.39096 | $0.392 | −1.61% | |
| $0.39202 | $0.40481 | $0.3901 | $0.4036 | +2.96% | |
| $0.4036 | $0.40604 | $0.3937 | $0.39757 | −1.49% | |
| $0.39759 | $0.40904 | $0.3726 | $0.38175 | −3.98% | |
| $0.3818 | $0.3878 | $0.3771 | $0.38172 | −0.01% | |
| $0.38168 | $0.3841 | $0.3798 | $0.38346 | +0.46% | |
| $0.3834 | $0.385 | $0.3716 | $0.37467 | −2.29% | |
| $0.37462 | $0.3783 | $0.3612 | $0.3703 | −1.17% | |
| $0.3703 | $0.3839 | $0.36443 | $0.3819 | +3.13% | |
| $0.3819 | $0.4024 | $0.37651 | $0.40118 | +5.05% | |
| $0.40117 | $0.4048 | $0.384 | $0.3841 | −4.26% | |
| $0.3841 | $0.40 | $0.3809 | $0.39507 | +2.86% | |
| $0.39498 | $0.39756 | $0.39125 | $0.3943 | −0.19% | |
| $0.3942 | $0.39809 | $0.38462 | $0.38626 | −2.04% | |
| $0.38616 | $0.409 | $0.37738 | $0.39841 | +3.15% | |
| $0.3985 | $0.4025 | $0.38721 | $0.3919 | −1.63% | |
| $0.392 | $0.39769 | $0.3828 | $0.3953 | +0.87% | |
| $0.3953 | $0.3979 | $0.38538 | $0.38822 | −1.79% | |
| $0.3883 | $0.39082 | $0.37231 | $0.37832 | −2.55% | |
| $0.37833 | $0.37938 | $0.3692 | $0.37782 | −0.13% | |
| $0.37788 | $0.38063 | $0.37456 | $0.3779 | +0.02% | |
| $0.3779 | $0.38024 | $0.3708 | $0.3785 | +0.16% | |
| $0.3785 | $0.3827 | $0.3719 | $0.37622 | −0.60% |
March
+42.91%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.3762 | $0.3848 | $0.3726 | $0.38358 | +1.96% | |
| $0.3836 | $0.38453 | $0.3737 | $0.37725 | −1.65% | |
| $0.37723 | $0.3806 | $0.3539 | $0.37733 | +0.02% | |
| $0.3773 | $0.38 | $0.36802 | $0.37352 | −1.01% | |
| $0.37348 | $0.3774 | $0.3653 | $0.3668 | −1.80% | |
| $0.3668 | $0.37418 | $0.35907 | $0.36952 | +0.74% | |
| $0.36951 | $0.38445 | $0.3669 | $0.3802 | +2.89% | |
| $0.38022 | $0.40162 | $0.3723 | $0.3889 | +2.29% | |
| $0.38899 | $0.3976 | $0.3639 | $0.37064 | −4.70% | |
| $0.37062 | $0.37518 | $0.35718 | $0.37 | −0.17% | |
| $0.3699 | $0.3741 | $0.35828 | $0.3638 | −1.68% | |
| $0.3637 | $0.37257 | $0.3473 | $0.3714 | +2.09% | |
| $0.3713 | $0.38005 | $0.3553 | $0.3724 | +0.27% | |
| $0.3724 | $0.38704 | $0.365 | $0.37241 | +0.00% | |
| $0.3724 | $0.3758 | $0.356 | $0.3589 | −3.63% | |
| $0.3589 | $0.367 | $0.3562 | $0.36478 | +1.64% | |
| $0.3648 | $0.3829 | $0.362 | $0.3799 | +4.14% | |
| $0.37987 | $0.38987 | $0.36921 | $0.3739 | −1.58% | |
| $0.3739 | $0.4002 | $0.3736 | $0.3858 | +3.18% | |
| $0.38583 | $0.39139 | $0.3707 | $0.37347 | −3.20% | |
| $0.37346 | $0.49291 | $0.3728 | $0.4696 | +25.74% | |
| $0.4696 | $0.475 | $0.4084 | $0.4213 | −10.29% | |
| $0.4213 | $0.4557 | $0.4116 | $0.4438 | +5.34% | |
| $0.44381 | $0.444 | $0.41417 | $0.4259 | −4.03% | |
| $0.426 | $0.465 | $0.42232 | $0.44303 | +4.02% | |
| $0.44302 | $0.4632 | $0.44051 | $0.4479 | +1.10% | |
| $0.44793 | $0.4888 | $0.4425 | $0.479 | +6.94% | |
| $0.47894 | $0.53411 | $0.4666 | $0.51452 | +7.42% | |
| $0.51452 | $0.585 | $0.51452 | $0.54255 | +5.45% | |
| $0.5425 | $0.558 | $0.5214 | $0.53205 | −1.94% | |
| $0.5319 | $0.54894 | $0.52614 | $0.53764 | +1.05% |
April
−12.47%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5375 | $0.5375 | $0.4972 | $0.50951 | −5.23% | |
| $0.50958 | $0.52902 | $0.5015 | $0.51824 | +1.71% | |
| $0.5179 | $0.52511 | $0.48181 | $0.4959 | −4.31% | |
| $0.49589 | $0.5078 | $0.48723 | $0.50271 | +1.37% | |
| $0.5026 | $0.52698 | $0.49867 | $0.50555 | +0.56% | |
| $0.5056 | $0.50977 | $0.4913 | $0.5028 | −0.54% | |
| $0.5028 | $0.51537 | $0.4971 | $0.51263 | +1.96% | |
| $0.5127 | $0.51303 | $0.5022 | $0.50488 | −1.51% | |
| $0.5049 | $0.50947 | $0.4983 | $0.5054 | +0.10% | |
| $0.50535 | $0.5199 | $0.50 | $0.5176 | +2.41% | |
| $0.5176 | $0.52832 | $0.511 | $0.5167 | −0.17% | |
| $0.5166 | $0.5179 | $0.4984 | $0.5049 | −2.28% | |
| $0.5049 | $0.51561 | $0.50144 | $0.5125 | +1.51% | |
| $0.5124 | $0.5465 | $0.5111 | $0.5227 | +1.99% | |
| $0.52269 | $0.52633 | $0.516 | $0.51943 | −0.63% | |
| $0.51943 | $0.52442 | $0.51549 | $0.52084 | +0.27% | |
| $0.52089 | $0.521 | $0.5066 | $0.5109 | −1.91% | |
| $0.511 | $0.53901 | $0.5092 | $0.5324 | +4.21% | |
| $0.53252 | $0.5375 | $0.471 | $0.4911 | −7.76% | |
| $0.4911 | $0.49921 | $0.465 | $0.4752 | −3.24% | |
| $0.4752 | $0.4791 | $0.44023 | $0.4491 | −5.49% | |
| $0.4491 | $0.4761 | $0.44554 | $0.47198 | +5.09% | |
| $0.47199 | $0.472 | $0.4526 | $0.46477 | −1.53% | |
| $0.46476 | $0.48558 | $0.44708 | $0.46097 | −0.82% | |
| $0.46096 | $0.47204 | $0.4506 | $0.4695 | +1.85% | |
| $0.4696 | $0.4831 | $0.4329 | $0.46183 | −1.63% | |
| $0.4618 | $0.4699 | $0.4557 | $0.4667 | +1.05% | |
| $0.4666 | $0.48304 | $0.4637 | $0.4796 | +2.76% | |
| $0.47955 | $0.48691 | $0.4709 | $0.478 | −0.33% | |
| $0.47803 | $0.48188 | $0.46874 | $0.47046 | −1.58% |
May
+9.80%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.47066 | $0.47243 | $0.4544 | $0.4649 | −1.18% | |
| $0.4648 | $0.46627 | $0.4574 | $0.4645 | −0.09% | |
| $0.46449 | $0.46546 | $0.4497 | $0.46327 | −0.26% | |
| $0.4633 | $0.465 | $0.45478 | $0.46086 | −0.52% | |
| $0.4608 | $0.4706 | $0.4545 | $0.4671 | +1.35% | |
| $0.4671 | $0.4695 | $0.4512 | $0.45824 | −1.90% | |
| $0.45824 | $0.46025 | $0.44569 | $0.44913 | −1.99% | |
| $0.4491 | $0.45146 | $0.41 | $0.4283 | −4.64% | |
| $0.4283 | $0.4308 | $0.42032 | $0.4289 | +0.14% | |
| $0.4289 | $0.434 | $0.4119 | $0.4303 | +0.33% | |
| $0.4303 | $0.43051 | $0.4114 | $0.4207 | −2.23% | |
| $0.4207 | $0.44429 | $0.4157 | $0.4305 | +2.33% | |
| $0.43044 | $0.43048 | $0.42277 | $0.42408 | −1.49% | |
| $0.42407 | $0.43181 | $0.421 | $0.42532 | +0.29% | |
| $0.4253 | $0.43034 | $0.4214 | $0.4273 | +0.47% | |
| $0.4273 | $0.44293 | $0.41806 | $0.4425 | +3.56% | |
| $0.4426 | $0.46138 | $0.43736 | $0.4484 | +1.33% | |
| $0.44849 | $0.47292 | $0.443 | $0.4595 | +2.48% | |
| $0.4597 | $0.47549 | $0.4573 | $0.4675 | +1.74% | |
| $0.4674 | $0.47204 | $0.4618 | $0.4685 | +0.21% | |
| $0.4685 | $0.4706 | $0.455 | $0.4575 | −2.35% | |
| $0.45748 | $0.4674 | $0.44944 | $0.46168 | +0.91% | |
| $0.4618 | $0.46731 | $0.45851 | $0.4651 | +0.74% | |
| $0.4651 | $0.4651 | $0.44554 | $0.45301 | −2.60% | |
| $0.453 | $0.4551 | $0.44304 | $0.45386 | +0.19% | |
| $0.45384 | $0.4699 | $0.45244 | $0.4684 | +3.20% | |
| $0.4684 | $0.4792 | $0.46504 | $0.47158 | +0.68% | |
| $0.47151 | $0.4863 | $0.4699 | $0.48212 | +2.24% | |
| $0.4821 | $0.49543 | $0.4761 | $0.4946 | +2.59% | |
| $0.4946 | $0.52925 | $0.4893 | $0.52065 | +5.27% | |
| $0.52062 | $0.5278 | $0.50068 | $0.5168 | −0.74% |
June
−8.45%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5167 | $0.5167 | $0.5014 | $0.5065 | −1.99% | |
| $0.5065 | $0.5271 | $0.50338 | $0.52448 | +3.55% | |
| $0.5245 | $0.53369 | $0.5144 | $0.5188 | −1.08% | |
| $0.51878 | $0.54694 | $0.51517 | $0.5359 | +3.30% | |
| $0.5359 | $0.54306 | $0.48618 | $0.509 | −5.02% | |
| $0.5089 | $0.53265 | $0.49539 | $0.53 | +4.13% | |
| $0.53 | $0.5383 | $0.50698 | $0.5183 | −2.21% | |
| $0.5181 | $0.5278 | $0.51564 | $0.52365 | +1.03% | |
| $0.5237 | $0.54178 | $0.52046 | $0.538 | +2.74% | |
| $0.5379 | $0.53873 | $0.472 | $0.5067 | −5.82% | |
| $0.50681 | $0.52934 | $0.5027 | $0.52084 | +2.79% | |
| $0.5209 | $0.528 | $0.5086 | $0.5251 | +0.82% | |
| $0.52504 | $0.5658 | $0.505 | $0.5192 | −1.12% | |
| $0.51927 | $0.52035 | $0.461 | $0.4801 | −7.53% | |
| $0.48006 | $0.48564 | $0.4663 | $0.48003 | −0.01% | |
| $0.48005 | $0.48319 | $0.4556 | $0.47571 | −0.90% | |
| $0.47571 | $0.48688 | $0.46945 | $0.4794 | +0.78% | |
| $0.4794 | $0.49771 | $0.4741 | $0.48683 | +1.55% | |
| $0.4868 | $0.49843 | $0.48113 | $0.4933 | +1.33% | |
| $0.4935 | $0.4967 | $0.4716 | $0.4929 | −0.08% | |
| $0.49275 | $0.50338 | $0.48929 | $0.4999 | +1.42% | |
| $0.4999 | $0.5272 | $0.4821 | $0.49384 | −1.21% | |
| $0.49384 | $0.5023 | $0.484 | $0.4961 | +0.46% | |
| $0.496 | $0.4961 | $0.478 | $0.48656 | −1.92% | |
| $0.48654 | $0.4977 | $0.48302 | $0.49037 | +0.78% | |
| $0.49034 | $0.4919 | $0.4701 | $0.47903 | −2.31% | |
| $0.47901 | $0.48509 | $0.4759 | $0.48378 | +0.99% | |
| $0.4839 | $0.48438 | $0.4493 | $0.46485 | −3.91% | |
| $0.46479 | $0.4773 | $0.46124 | $0.47463 | +2.10% | |
| $0.47467 | $0.48266 | $0.4497 | $0.47302 | −0.34% |
July
+47.49%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.473 | $0.47599 | $0.46427 | $0.4732 | +0.04% | |
| $0.4732 | $0.49598 | $0.4697 | $0.4845 | +2.39% | |
| $0.4845 | $0.49133 | $0.47832 | $0.48906 | +0.94% | |
| $0.489 | $0.4935 | $0.4815 | $0.48704 | −0.41% | |
| $0.4872 | $0.4919 | $0.46921 | $0.4777 | −1.92% | |
| $0.47763 | $0.48417 | $0.4612 | $0.4622 | −3.24% | |
| $0.4622 | $0.4708 | $0.4575 | $0.4687 | +1.41% | |
| $0.4686 | $0.4748 | $0.46498 | $0.4704 | +0.36% | |
| $0.47046 | $0.4717 | $0.4664 | $0.46808 | −0.49% | |
| $0.4681 | $0.48 | $0.4622 | $0.47782 | +2.08% | |
| $0.47783 | $0.4784 | $0.47096 | $0.4753 | −0.53% | |
| $0.4753 | $0.4772 | $0.46473 | $0.47101 | −0.90% | |
| $0.47101 | $0.94746 | $0.46956 | $0.81575 | +73.19% | |
| $0.81541 | $0.82651 | $0.66768 | $0.71832 | −11.94% | |
| $0.71803 | $0.7363 | $0.69231 | $0.71461 | −0.52% | |
| $0.7145 | $0.79 | $0.70207 | $0.74733 | +4.58% | |
| $0.74717 | $0.76597 | $0.71239 | $0.73746 | −1.32% | |
| $0.73738 | $0.78466 | $0.73074 | $0.7783 | +5.54% | |
| $0.77794 | $0.85454 | $0.76934 | $0.81992 | +5.35% | |
| $0.82002 | $0.84935 | $0.77118 | $0.79431 | −3.12% | |
| $0.79431 | $0.79875 | $0.7601 | $0.77145 | −2.88% | |
| $0.77132 | $0.7799 | $0.7214 | $0.73303 | −4.98% | |
| $0.73295 | $0.75206 | $0.71505 | $0.7383 | +0.72% | |
| $0.7384 | $0.74271 | $0.6808 | $0.70213 | −4.90% | |
| $0.70211 | $0.71605 | $0.67435 | $0.70885 | +0.96% | |
| $0.70898 | $0.73149 | $0.69283 | $0.71615 | +1.03% | |
| $0.71605 | $0.7326 | $0.70659 | $0.71389 | −0.32% | |
| $0.71369 | $0.719 | $0.70186 | $0.712 | −0.26% | |
| $0.71191 | $0.71571 | $0.70405 | $0.71215 | +0.02% | |
| $0.7122 | $0.73555 | $0.68287 | $0.70463 | −1.06% | |
| $0.70472 | $0.72047 | $0.68519 | $0.69765 | −0.99% |
August
−26.75%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6976 | $0.7081 | $0.67241 | $0.70678 | +1.31% | |
| $0.70679 | $0.708 | $0.67598 | $0.68488 | −3.10% | |
| $0.68475 | $0.68737 | $0.65382 | $0.66298 | −3.20% | |
| $0.6627 | $0.66765 | $0.6246 | $0.63546 | −4.15% | |
| $0.63515 | $0.63528 | $0.61017 | $0.62858 | −1.08% | |
| $0.62862 | $0.63855 | $0.6209 | $0.6236 | −0.79% | |
| $0.6236 | $0.62928 | $0.59637 | $0.62322 | −0.06% | |
| $0.62325 | $0.64809 | $0.6138 | $0.64177 | +2.98% | |
| $0.64175 | $0.66613 | $0.63147 | $0.6432 | +0.22% | |
| $0.64331 | $0.64435 | $0.62389 | $0.63276 | −1.62% | |
| $0.6327 | $0.64075 | $0.62548 | $0.63145 | −0.21% | |
| $0.63135 | $0.63309 | $0.62214 | $0.6274 | −0.64% | |
| $0.6274 | $0.6383 | $0.62345 | $0.62576 | −0.26% | |
| $0.6253 | $0.63665 | $0.6239 | $0.63423 | +1.35% | |
| $0.63399 | $0.63449 | $0.58 | $0.61003 | −3.82% | |
| $0.61 | $0.61647 | $0.572 | $0.58871 | −3.49% | |
| $0.58875 | $0.5945 | $0.42675 | $0.50655 | −13.96% | |
| $0.50635 | $0.52305 | $0.48295 | $0.50615 | −0.08% | |
| $0.50616 | $0.5247 | $0.5007 | $0.51992 | +2.72% | |
| $0.51999 | $0.55815 | $0.51599 | $0.53847 | +3.57% | |
| $0.53844 | $0.53975 | $0.50274 | $0.5245 | −2.59% | |
| $0.52445 | $0.52541 | $0.5033 | $0.52087 | −0.69% | |
| $0.52094 | $0.53663 | $0.5157 | $0.53002 | +1.76% | |
| $0.53014 | $0.5319 | $0.51105 | $0.51865 | −2.15% | |
| $0.51852 | $0.5317 | $0.50772 | $0.52573 | +1.37% | |
| $0.52577 | $0.52803 | $0.51789 | $0.52305 | −0.51% | |
| $0.5229 | $0.52999 | $0.51726 | $0.5236 | +0.11% | |
| $0.52345 | $0.52466 | $0.5101 | $0.523 | −0.11% | |
| $0.52292 | $0.5497 | $0.51283 | $0.53979 | +3.21% | |
| $0.5398 | $0.54034 | $0.5216 | $0.5284 | −2.11% | |
| $0.52827 | $0.52875 | $0.49576 | $0.51097 | −3.30% |
September
+0.77%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.51094 | $0.51175 | $0.48645 | $0.49795 | −2.55% | |
| $0.49789 | $0.50272 | $0.49428 | $0.49888 | +0.19% | |
| $0.4989 | $0.51068 | $0.49718 | $0.50469 | +1.16% | |
| $0.50464 | $0.51279 | $0.49658 | $0.50852 | +0.76% | |
| $0.50853 | $0.50865 | $0.4989 | $0.50545 | −0.60% | |
| $0.50545 | $0.50572 | $0.49095 | $0.50321 | −0.44% | |
| $0.50316 | $0.50666 | $0.49635 | $0.50499 | +0.35% | |
| $0.50496 | $0.50748 | $0.49416 | $0.50487 | −0.02% | |
| $0.50479 | $0.50484 | $0.50146 | $0.50382 | −0.21% | |
| $0.5038 | $0.50387 | $0.49237 | $0.4969 | −1.37% | |
| $0.49685 | $0.49808 | $0.459 | $0.47435 | −4.54% | |
| $0.4743 | $0.4867 | $0.46995 | $0.48035 | +1.26% | |
| $0.48032 | $0.4896 | $0.47235 | $0.48324 | +0.60% | |
| $0.48325 | $0.49405 | $0.47995 | $0.4892 | +1.23% | |
| $0.4892 | $0.50855 | $0.48752 | $0.50051 | +2.31% | |
| $0.50047 | $0.5035 | $0.4969 | $0.4998 | −0.14% | |
| $0.49972 | $0.5004 | $0.4896 | $0.49261 | −1.44% | |
| $0.49256 | $0.5076 | $0.48675 | $0.50301 | +2.11% | |
| $0.50299 | $0.51663 | $0.50059 | $0.51392 | +2.17% | |
| $0.514 | $0.5255 | $0.50665 | $0.52123 | +1.42% | |
| $0.52131 | $0.52143 | $0.50005 | $0.50708 | −2.71% | |
| $0.50708 | $0.51695 | $0.50375 | $0.5122 | +1.01% | |
| $0.51226 | $0.51364 | $0.50558 | $0.50765 | −0.89% | |
| $0.50755 | $0.51165 | $0.49837 | $0.50211 | −1.09% | |
| $0.502 | $0.50711 | $0.49121 | $0.5054 | +0.66% | |
| $0.50541 | $0.50731 | $0.49606 | $0.50177 | −0.72% | |
| $0.50169 | $0.5069 | $0.49673 | $0.4991 | −0.53% | |
| $0.49905 | $0.5101 | $0.49495 | $0.50978 | +2.14% | |
| $0.5097 | $0.5494 | $0.50602 | $0.52146 | +2.29% | |
| $0.52133 | $0.5216 | $0.51335 | $0.51489 | −1.26% |
October
+16.48%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.51489 | $0.526 | $0.51373 | $0.52411 | +1.79% | |
| $0.52414 | $0.52658 | $0.50723 | $0.5123 | −2.25% | |
| $0.51225 | $0.54795 | $0.50555 | $0.53905 | +5.22% | |
| $0.53902 | $0.54261 | $0.5195 | $0.5327 | −1.18% | |
| $0.5326 | $0.5326 | $0.5157 | $0.52285 | −1.85% | |
| $0.5228 | $0.52985 | $0.51695 | $0.5256 | +0.53% | |
| $0.5256 | $0.52581 | $0.5199 | $0.5218 | −0.72% | |
| $0.52163 | $0.52351 | $0.5155 | $0.51758 | −0.81% | |
| $0.51755 | $0.52012 | $0.48586 | $0.50278 | −2.86% | |
| $0.50271 | $0.50272 | $0.49179 | $0.49646 | −1.26% | |
| $0.49641 | $0.49769 | $0.4788 | $0.48886 | −1.53% | |
| $0.48881 | $0.48883 | $0.47308 | $0.48297 | −1.20% | |
| $0.48286 | $0.49051 | $0.4785 | $0.4851 | +0.44% | |
| $0.4851 | $0.48834 | $0.4835 | $0.48664 | +0.32% | |
| $0.48658 | $0.49029 | $0.48505 | $0.4874 | +0.16% | |
| $0.48739 | $0.5109 | $0.48489 | $0.49771 | +2.12% | |
| $0.49775 | $0.49801 | $0.48445 | $0.49123 | −1.30% | |
| $0.49112 | $0.49245 | $0.48575 | $0.48784 | −0.69% | |
| $0.48779 | $0.52446 | $0.4771 | $0.5198 | +6.55% | |
| $0.5198 | $0.53101 | $0.50857 | $0.51496 | −0.93% | |
| $0.515 | $0.5327 | $0.51106 | $0.52099 | +1.17% | |
| $0.52085 | $0.52427 | $0.5119 | $0.52277 | +0.34% | |
| $0.5226 | $0.5538 | $0.51995 | $0.54754 | +4.74% | |
| $0.54776 | $0.58669 | $0.5352 | $0.55892 | +2.08% | |
| $0.55871 | $0.56405 | $0.5404 | $0.55539 | −0.63% | |
| $0.55525 | $0.5695 | $0.54275 | $0.55355 | −0.33% | |
| $0.5534 | $0.5588 | $0.53316 | $0.54305 | −1.90% | |
| $0.54306 | $0.55051 | $0.54055 | $0.54475 | +0.31% | |
| $0.5446 | $0.56137 | $0.54057 | $0.55605 | +2.07% | |
| $0.55621 | $0.58429 | $0.54954 | $0.57825 | +3.99% | |
| $0.57817 | $0.62185 | $0.56285 | $0.59975 | +3.72% |
November
+1.15%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.59944 | $0.61663 | $0.58021 | $0.60888 | +1.52% | |
| $0.60879 | $0.62633 | $0.5866 | $0.60542 | −0.57% | |
| $0.60537 | $0.61518 | $0.59145 | $0.61225 | +1.13% | |
| $0.61196 | $0.61814 | $0.60872 | $0.61521 | +0.48% | |
| $0.61522 | $0.66315 | $0.61419 | $0.66099 | +7.44% | |
| $0.66105 | $0.73295 | $0.6588 | $0.71485 | +8.15% | |
| $0.71471 | $0.71549 | $0.64904 | $0.68528 | −4.14% | |
| $0.68509 | $0.69917 | $0.67253 | $0.6872 | +0.28% | |
| $0.68698 | $0.7071 | $0.62607 | $0.66661 | −3.00% | |
| $0.66665 | $0.67105 | $0.63605 | $0.6596 | −1.05% | |
| $0.6595 | $0.68775 | $0.6403 | $0.66265 | +0.46% | |
| $0.66278 | $0.67086 | $0.64595 | $0.66143 | −0.18% | |
| $0.66131 | $0.74938 | $0.6393 | $0.6702 | +1.33% | |
| $0.6701 | $0.67245 | $0.59445 | $0.62952 | −6.07% | |
| $0.6296 | $0.6505 | $0.62505 | $0.64825 | +2.98% | |
| $0.6482 | $0.653 | $0.6031 | $0.6119 | −5.61% | |
| $0.6118 | $0.62433 | $0.58595 | $0.6134 | +0.25% | |
| $0.61325 | $0.61455 | $0.58925 | $0.61074 | −0.43% | |
| $0.61065 | $0.62869 | $0.60142 | $0.62599 | +2.50% | |
| $0.62625 | $0.62838 | $0.60655 | $0.61236 | −2.18% | |
| $0.61228 | $0.61789 | $0.57295 | $0.5788 | −5.48% | |
| $0.57865 | $0.61615 | $0.5776 | $0.611 | +5.56% | |
| $0.61113 | $0.62389 | $0.606 | $0.6208 | +1.60% | |
| $0.62089 | $0.6258 | $0.61555 | $0.6214 | +0.10% | |
| $0.6211 | $0.62377 | $0.6159 | $0.6229 | +0.24% | |
| $0.62295 | $0.6375 | $0.6067 | $0.6159 | −1.12% | |
| $0.61596 | $0.61692 | $0.5938 | $0.6039 | −1.95% | |
| $0.6038 | $0.61399 | $0.59575 | $0.61076 | +1.14% | |
| $0.61069 | $0.6173 | $0.604 | $0.60915 | −0.26% | |
| $0.60908 | $0.6099 | $0.5981 | $0.60632 | −0.46% |
December
+1.50%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6063 | $0.61437 | $0.6031 | $0.6127 | +1.05% | |
| $0.61259 | $0.62295 | $0.61113 | $0.62085 | +1.33% | |
| $0.62082 | $0.63435 | $0.617 | $0.6231 | +0.36% | |
| $0.62314 | $0.64395 | $0.5835 | $0.6245 | +0.22% | |
| $0.62445 | $0.6305 | $0.6076 | $0.62106 | −0.55% | |
| $0.62104 | $0.64375 | $0.6104 | $0.64005 | +3.06% | |
| $0.64 | $0.65445 | $0.6215 | $0.6433 | +0.51% | |
| $0.6433 | $0.6756 | $0.63745 | $0.6722 | +4.49% | |
| $0.67205 | $0.7002 | $0.65165 | $0.65843 | −2.05% | |
| $0.6585 | $0.6714 | $0.6469 | $0.66165 | +0.49% | |
| $0.66173 | $0.6628 | $0.59885 | $0.61862 | −6.50% | |
| $0.6186 | $0.6262 | $0.60652 | $0.61895 | +0.05% | |
| $0.6191 | $0.63495 | $0.5932 | $0.62755 | +1.39% | |
| $0.62785 | $0.63799 | $0.60503 | $0.6317 | +0.66% | |
| $0.63165 | $0.6441 | $0.61185 | $0.6155 | −2.56% | |
| $0.61555 | $0.6256 | $0.61 | $0.6201 | +0.75% | |
| $0.62016 | $0.62335 | $0.6082 | $0.61 | −1.63% | |
| $0.61005 | $0.61437 | $0.57805 | $0.6125 | +0.41% | |
| $0.61255 | $0.61665 | $0.597 | $0.60447 | −1.31% | |
| $0.60455 | $0.62645 | $0.6009 | $0.61705 | +2.08% | |
| $0.617 | $0.62495 | $0.6103 | $0.6241 | +1.14% | |
| $0.6241 | $0.6317 | $0.6155 | $0.62465 | +0.09% | |
| $0.6246 | $0.62509 | $0.6108 | $0.6197 | −0.79% | |
| $0.61965 | $0.62956 | $0.60417 | $0.61237 | −1.18% | |
| $0.61235 | $0.6488 | $0.6084 | $0.64622 | +5.53% | |
| $0.64615 | $0.64675 | $0.59944 | $0.62195 | −3.76% | |
| $0.62191 | $0.64229 | $0.61272 | $0.63442 | +2.00% | |
| $0.63438 | $0.6582 | $0.6248 | $0.63485 | +0.07% | |
| $0.63474 | $0.6365 | $0.61215 | $0.623 | −1.87% | |
| $0.6228 | $0.62965 | $0.61585 | $0.62085 | −0.35% | |
| $0.6207 | $0.6284 | $0.60555 | $0.6154 | −0.88% |
Understanding
XRP Returns in 2023
Where it stands today
XRP rose 81.59% in 2023, from $0.3389 at the year's open to $0.6154 at its last recorded close as of .
What the 2023 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 2023. Reading for .