XRP RETURNS IN 2023
How did XRP perform in 2023?
See the year, then look closer at any month.
- Opened
- $0.33894
- Highest price
- $0.94693
- Lowest price
- $0.29914
- Closed
- $0.6154
- Year return
- +81.56%
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
+19.70%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.33894 | $0.33996 | $0.33536 | $0.33867 | −0.10% | |
| $0.33871 | $0.35546 | $0.29914 | $0.34826 | +2.83% | |
| $0.34816 | $0.35201 | $0.34049 | $0.34359 | −1.34% | |
| $0.34363 | $0.35263 | $0.34198 | $0.3474 | +1.11% | |
| $0.34716 | $0.34869 | $0.33365 | $0.33794 | −2.72% | |
| $0.33803 | $0.34609 | $0.33109 | $0.34432 | +1.89% | |
| $0.34429 | $0.34571 | $0.34137 | $0.34435 | +0.01% | |
| $0.34434 | $0.34697 | $0.33598 | $0.34525 | +0.26% | |
| $0.34525 | $0.35757 | $0.34367 | $0.34902 | +1.09% | |
| $0.34891 | $0.35412 | $0.34319 | $0.35084 | +0.52% | |
| $0.35065 | $0.37829 | $0.34775 | $0.37285 | +6.27% | |
| $0.37293 | $0.38154 | $0.35931 | $0.37478 | +0.52% | |
| $0.37473 | $0.3868 | $0.36802 | $0.38578 | +2.93% | |
| $0.38573 | $0.40897 | $0.37671 | $0.39533 | +2.48% | |
| $0.39537 | $0.39694 | $0.37977 | $0.38466 | −2.70% | |
| $0.38463 | $0.40641 | $0.37737 | $0.38576 | +0.28% | |
| $0.38552 | $0.39871 | $0.37891 | $0.3869 | +0.30% | |
| $0.38692 | $0.39624 | $0.36582 | $0.37859 | −2.15% | |
| $0.37814 | $0.39649 | $0.37633 | $0.39291 | +3.78% | |
| $0.39287 | $0.41412 | $0.38589 | $0.4129 | +5.09% | |
| $0.41276 | $0.4164 | $0.39685 | $0.40335 | −2.31% | |
| $0.40313 | $0.41224 | $0.39624 | $0.40046 | −0.72% | |
| $0.40044 | $0.43296 | $0.39959 | $0.42341 | +5.73% | |
| $0.4234 | $0.43119 | $0.40235 | $0.40776 | −3.70% | |
| $0.40765 | $0.42448 | $0.39682 | $0.41702 | +2.27% | |
| $0.41706 | $0.41781 | $0.40529 | $0.4093 | −1.85% | |
| $0.40916 | $0.41346 | $0.39868 | $0.41279 | +0.85% | |
| $0.41271 | $0.41675 | $0.40543 | $0.40784 | −1.20% | |
| $0.40771 | $0.41734 | $0.40666 | $0.41334 | +1.35% | |
| $0.41339 | $0.42211 | $0.38588 | $0.39333 | −4.84% | |
| $0.39333 | $0.4113 | $0.38795 | $0.40573 | +3.15% |
February
−7.25%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.40574 | $0.4157 | $0.39654 | $0.41311 | +1.82% | |
| $0.41319 | $0.41924 | $0.408 | $0.40977 | −0.81% | |
| $0.40993 | $0.41364 | $0.40532 | $0.41168 | +0.47% | |
| $0.41163 | $0.42039 | $0.40748 | $0.41058 | −0.27% | |
| $0.41059 | $0.41197 | $0.39469 | $0.39846 | −2.95% | |
| $0.3985 | $0.40364 | $0.39093 | $0.39203 | −1.61% | |
| $0.39197 | $0.40481 | $0.39005 | $0.4037 | +2.98% | |
| $0.40361 | $0.40603 | $0.39375 | $0.39766 | −1.50% | |
| $0.3976 | $0.40899 | $0.37247 | $0.38181 | −3.99% | |
| $0.38178 | $0.38776 | $0.37705 | $0.38191 | +0.03% | |
| $0.38174 | $0.38413 | $0.37976 | $0.3835 | +0.42% | |
| $0.38342 | $0.38502 | $0.37168 | $0.37468 | −2.30% | |
| $0.37466 | $0.37834 | $0.36122 | $0.3703 | −1.17% | |
| $0.37031 | $0.38382 | $0.36448 | $0.38198 | +3.15% | |
| $0.38193 | $0.4024 | $0.37658 | $0.40122 | +5.04% | |
| $0.40109 | $0.40473 | $0.38412 | $0.38417 | −4.25% | |
| $0.38417 | $0.39998 | $0.38101 | $0.39504 | +2.83% | |
| $0.39499 | $0.39755 | $0.39131 | $0.39433 | −0.18% | |
| $0.39421 | $0.39809 | $0.38473 | $0.38628 | −2.04% | |
| $0.38618 | $0.409 | $0.37734 | $0.39841 | +3.14% | |
| $0.39845 | $0.40248 | $0.38723 | $0.39194 | −1.62% | |
| $0.39193 | $0.39762 | $0.38287 | $0.39527 | +0.85% | |
| $0.39536 | $0.39795 | $0.38539 | $0.38837 | −1.75% | |
| $0.38833 | $0.39081 | $0.3724 | $0.3784 | −2.57% | |
| $0.37832 | $0.37941 | $0.36915 | $0.37789 | −0.14% | |
| $0.37789 | $0.38066 | $0.37464 | $0.37794 | +0.01% | |
| $0.37784 | $0.38024 | $0.37082 | $0.3786 | +0.17% | |
| $0.37855 | $0.38271 | $0.37196 | $0.37632 | −0.60% |
March
+42.91%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.37623 | $0.38478 | $0.37267 | $0.3836 | +1.94% | |
| $0.38361 | $0.38456 | $0.37372 | $0.37728 | −1.65% | |
| $0.37728 | $0.38063 | $0.35289 | $0.37731 | +0.01% | |
| $0.37724 | $0.37996 | $0.36806 | $0.37354 | −1.00% | |
| $0.37338 | $0.37743 | $0.36534 | $0.3668 | −1.80% | |
| $0.36673 | $0.37413 | $0.35905 | $0.36951 | +0.74% | |
| $0.36949 | $0.38444 | $0.3669 | $0.38021 | +2.90% | |
| $0.38022 | $0.40171 | $0.3723 | $0.38901 | +2.31% | |
| $0.38894 | $0.3976 | $0.36397 | $0.37068 | −4.71% | |
| $0.37063 | $0.37514 | $0.35719 | $0.3703 | −0.10% | |
| $0.37023 | $0.37494 | $0.35895 | $0.36442 | −1.59% | |
| $0.36437 | $0.37284 | $0.34808 | $0.37213 | +2.12% | |
| $0.37207 | $0.38055 | $0.35546 | $0.37291 | +0.21% | |
| $0.37289 | $0.38769 | $0.3655 | $0.37273 | −0.05% | |
| $0.37266 | $0.37616 | $0.3563 | $0.35933 | −3.60% | |
| $0.35932 | $0.3673 | $0.35655 | $0.36517 | +1.62% | |
| $0.36503 | $0.38273 | $0.36245 | $0.37985 | +4.02% | |
| $0.37978 | $0.38983 | $0.36916 | $0.37393 | −1.56% | |
| $0.37393 | $0.40018 | $0.37368 | $0.38575 | +3.16% | |
| $0.38582 | $0.39134 | $0.3709 | $0.37345 | −3.19% | |
| $0.37343 | $0.4929 | $0.37291 | $0.46952 | +25.72% | |
| $0.46957 | $0.47508 | $0.40848 | $0.42125 | −10.28% | |
| $0.42131 | $0.4556 | $0.41159 | $0.44405 | +5.41% | |
| $0.44398 | $0.44407 | $0.41413 | $0.4259 | −4.09% | |
| $0.42607 | $0.46501 | $0.42236 | $0.44305 | +4.03% | |
| $0.44296 | $0.46336 | $0.44065 | $0.44791 | +1.10% | |
| $0.44793 | $0.48879 | $0.44253 | $0.47897 | +6.93% | |
| $0.47892 | $0.53405 | $0.46659 | $0.51448 | +7.41% | |
| $0.51451 | $0.585 | $0.51451 | $0.54253 | +5.45% | |
| $0.54247 | $0.55779 | $0.52123 | $0.53197 | −1.94% | |
| $0.5319 | $0.55007 | $0.52592 | $0.53768 | +1.07% |
April
−12.46%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.53744 | $0.53744 | $0.4971 | $0.5095 | −5.24% | |
| $0.50954 | $0.52907 | $0.50147 | $0.51812 | +1.69% | |
| $0.51787 | $0.52506 | $0.48174 | $0.4959 | −4.29% | |
| $0.49588 | $0.50779 | $0.48718 | $0.50272 | +1.37% | |
| $0.50265 | $0.52689 | $0.49863 | $0.50553 | +0.56% | |
| $0.50556 | $0.50974 | $0.49129 | $0.50279 | −0.54% | |
| $0.50279 | $0.51519 | $0.49706 | $0.51284 | +2.00% | |
| $0.51267 | $0.51301 | $0.50214 | $0.50484 | −1.56% | |
| $0.50489 | $0.50938 | $0.49827 | $0.50535 | +0.10% | |
| $0.50533 | $0.51988 | $0.49997 | $0.51772 | +2.45% | |
| $0.51757 | $0.52831 | $0.51087 | $0.51677 | −0.18% | |
| $0.51653 | $0.51789 | $0.49838 | $0.50492 | −2.29% | |
| $0.50489 | $0.51565 | $0.50142 | $0.51256 | +1.51% | |
| $0.51231 | $0.54647 | $0.51123 | $0.52289 | +2.02% | |
| $0.5227 | $0.52621 | $0.51612 | $0.51939 | −0.67% | |
| $0.51931 | $0.52441 | $0.51535 | $0.52077 | +0.26% | |
| $0.52085 | $0.52098 | $0.50674 | $0.51089 | −1.90% | |
| $0.51101 | $0.53905 | $0.5092 | $0.53245 | +4.22% | |
| $0.53261 | $0.53751 | $0.47106 | $0.49129 | −7.73% | |
| $0.49133 | $0.49923 | $0.46515 | $0.4752 | −3.28% | |
| $0.47519 | $0.47915 | $0.44027 | $0.4491 | −5.49% | |
| $0.4492 | $0.47609 | $0.44555 | $0.47204 | +5.11% | |
| $0.47199 | $0.47206 | $0.45272 | $0.46478 | −1.54% | |
| $0.46478 | $0.48564 | $0.44725 | $0.46103 | −0.81% | |
| $0.46098 | $0.47217 | $0.4506 | $0.46961 | +1.86% | |
| $0.4696 | $0.48313 | $0.4331 | $0.46185 | −1.65% | |
| $0.46176 | $0.46995 | $0.4557 | $0.46676 | +1.06% | |
| $0.46672 | $0.48302 | $0.46374 | $0.47983 | +2.80% | |
| $0.47958 | $0.48707 | $0.471 | $0.47816 | −0.35% | |
| $0.47808 | $0.48189 | $0.46875 | $0.47048 | −1.61% |
May
+9.79%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.47087 | $0.47244 | $0.45445 | $0.4649 | −1.19% | |
| $0.46481 | $0.46633 | $0.45749 | $0.46463 | −0.06% | |
| $0.46452 | $0.46548 | $0.44982 | $0.46333 | −0.28% | |
| $0.4633 | $0.46505 | $0.45487 | $0.461 | −0.50% | |
| $0.46087 | $0.47069 | $0.45426 | $0.46726 | +1.36% | |
| $0.4674 | $0.46952 | $0.45145 | $0.45876 | −1.82% | |
| $0.45886 | $0.46039 | $0.4457 | $0.44916 | −2.09% | |
| $0.44915 | $0.45165 | $0.41001 | $0.42846 | −4.61% | |
| $0.42846 | $0.43083 | $0.42047 | $0.42893 | +0.11% | |
| $0.42897 | $0.43404 | $0.41195 | $0.4304 | +0.34% | |
| $0.43038 | $0.43051 | $0.41147 | $0.42084 | −2.22% | |
| $0.42085 | $0.44444 | $0.41575 | $0.43057 | +2.31% | |
| $0.43047 | $0.43054 | $0.4229 | $0.42427 | −1.46% | |
| $0.42407 | $0.43183 | $0.4211 | $0.4255 | +0.29% | |
| $0.42531 | $0.43037 | $0.42146 | $0.42738 | +0.44% | |
| $0.42745 | $0.44296 | $0.41818 | $0.44255 | +3.55% | |
| $0.44264 | $0.46149 | $0.43743 | $0.44842 | +1.33% | |
| $0.44849 | $0.47296 | $0.44305 | $0.45955 | +2.48% | |
| $0.4597 | $0.4755 | $0.45733 | $0.46754 | +1.74% | |
| $0.46769 | $0.47212 | $0.46192 | $0.46857 | +0.22% | |
| $0.46873 | $0.47068 | $0.4551 | $0.45748 | −2.37% | |
| $0.45748 | $0.46751 | $0.44952 | $0.46174 | +0.93% | |
| $0.46187 | $0.46732 | $0.45859 | $0.46522 | +0.75% | |
| $0.46514 | $0.46514 | $0.44544 | $0.45312 | −2.60% | |
| $0.45303 | $0.45521 | $0.44307 | $0.45393 | +0.18% | |
| $0.45389 | $0.46995 | $0.45254 | $0.46851 | +3.21% | |
| $0.46851 | $0.47924 | $0.46498 | $0.47169 | +0.68% | |
| $0.47176 | $0.48637 | $0.47006 | $0.4822 | +2.23% | |
| $0.48213 | $0.49549 | $0.4761 | $0.49466 | +2.58% | |
| $0.49464 | $0.52928 | $0.48934 | $0.52094 | +5.31% | |
| $0.52087 | $0.5279 | $0.50079 | $0.51699 | −0.76% |
June
−8.45%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.51675 | $0.51675 | $0.50152 | $0.5065 | −2.03% | |
| $0.50665 | $0.52715 | $0.50362 | $0.52483 | +3.62% | |
| $0.52443 | $0.53385 | $0.51435 | $0.51882 | −1.15% | |
| $0.51879 | $0.54697 | $0.51514 | $0.53597 | +3.31% | |
| $0.53592 | $0.54308 | $0.48611 | $0.50909 | −5.02% | |
| $0.50897 | $0.53273 | $0.4956 | $0.53008 | +4.12% | |
| $0.53004 | $0.53827 | $0.50699 | $0.51847 | −2.19% | |
| $0.5182 | $0.5278 | $0.51577 | $0.52377 | +1.02% | |
| $0.52381 | $0.54179 | $0.52048 | $0.53802 | +2.72% | |
| $0.53795 | $0.53877 | $0.47176 | $0.50697 | −5.77% | |
| $0.50699 | $0.52941 | $0.5029 | $0.52085 | +2.74% | |
| $0.52097 | $0.52801 | $0.50865 | $0.52521 | +0.84% | |
| $0.52507 | $0.56582 | $0.5052 | $0.51926 | −1.13% | |
| $0.51928 | $0.52043 | $0.46103 | $0.48012 | −7.54% | |
| $0.48013 | $0.48566 | $0.46655 | $0.48007 | −0.01% | |
| $0.48007 | $0.48324 | $0.4557 | $0.4758 | −0.89% | |
| $0.47575 | $0.48689 | $0.46956 | $0.47941 | +0.76% | |
| $0.47944 | $0.4978 | $0.47406 | $0.48686 | +1.55% | |
| $0.48681 | $0.49846 | $0.48118 | $0.49345 | +1.35% | |
| $0.49356 | $0.49671 | $0.47162 | $0.49295 | −0.10% | |
| $0.49278 | $0.50339 | $0.4895 | $0.50006 | +1.44% | |
| $0.50003 | $0.52736 | $0.48225 | $0.4939 | −1.23% | |
| $0.494 | $0.50232 | $0.4842 | $0.49623 | +0.47% | |
| $0.4961 | $0.49616 | $0.47799 | $0.48668 | −1.93% | |
| $0.48655 | $0.4977 | $0.48309 | $0.49042 | +0.77% | |
| $0.49045 | $0.49194 | $0.4701 | $0.4791 | −2.31% | |
| $0.47901 | $0.48509 | $0.4761 | $0.48379 | +0.98% | |
| $0.48383 | $0.48428 | $0.44854 | $0.46496 | −3.89% | |
| $0.46477 | $0.4773 | $0.4614 | $0.47467 | +2.09% | |
| $0.47469 | $0.48268 | $0.44975 | $0.47308 | −0.33% |
July
+47.49%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.47306 | $0.476 | $0.46432 | $0.47327 | +0.04% | |
| $0.4732 | $0.49604 | $0.46977 | $0.48451 | +2.38% | |
| $0.48461 | $0.49136 | $0.47836 | $0.48948 | +1.02% | |
| $0.489 | $0.49354 | $0.48155 | $0.48708 | −0.49% | |
| $0.48722 | $0.4919 | $0.46918 | $0.47788 | −1.89% | |
| $0.47767 | $0.48418 | $0.46125 | $0.46221 | −3.28% | |
| $0.46249 | $0.47088 | $0.45764 | $0.46875 | +1.42% | |
| $0.46862 | $0.47481 | $0.46519 | $0.47042 | +0.35% | |
| $0.47044 | $0.47175 | $0.46652 | $0.46809 | −0.49% | |
| $0.4681 | $0.48003 | $0.46239 | $0.47791 | +2.10% | |
| $0.47791 | $0.47841 | $0.47097 | $0.47547 | −0.51% | |
| $0.4753 | $0.47725 | $0.46476 | $0.47103 | −0.93% | |
| $0.47102 | $0.94693 | $0.46962 | $0.81605 | +73.25% | |
| $0.81546 | $0.82632 | $0.668 | $0.7186 | −11.94% | |
| $0.71816 | $0.7364 | $0.69262 | $0.71472 | −0.54% | |
| $0.71455 | $0.79 | $0.70213 | $0.7475 | +4.59% | |
| $0.7474 | $0.7662 | $0.71258 | $0.73747 | −1.34% | |
| $0.73744 | $0.78467 | $0.73108 | $0.7787 | +5.59% | |
| $0.778 | $0.85449 | $0.76858 | $0.81994 | +5.30% | |
| $0.8201 | $0.8498 | $0.77135 | $0.79443 | −3.11% | |
| $0.79443 | $0.7988 | $0.7601 | $0.7716 | −2.87% | |
| $0.77134 | $0.7799 | $0.7213 | $0.7331 | −4.99% | |
| $0.733 | $0.7522 | $0.7152 | $0.7384 | +0.72% | |
| $0.7384 | $0.7428 | $0.6808 | $0.70216 | −4.91% | |
| $0.70211 | $0.71611 | $0.6744 | $0.7089 | +0.96% | |
| $0.709 | $0.73157 | $0.6929 | $0.71619 | +1.03% | |
| $0.7161 | $0.7328 | $0.70668 | $0.7139 | −0.32% | |
| $0.7137 | $0.7191 | $0.7021 | $0.712 | −0.27% | |
| $0.71192 | $0.71571 | $0.7041 | $0.71221 | +0.03% | |
| $0.7122 | $0.7358 | $0.68324 | $0.70466 | −1.06% | |
| $0.70474 | $0.7205 | $0.68538 | $0.6977 | −0.99% |
August
−26.75%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6976 | $0.7082 | $0.67319 | $0.7069 | +1.32% | |
| $0.70689 | $0.7081 | $0.6761 | $0.685 | −3.10% | |
| $0.6849 | $0.68743 | $0.654 | $0.663 | −3.21% | |
| $0.6629 | $0.6677 | $0.62465 | $0.63553 | −4.14% | |
| $0.6356 | $0.63574 | $0.61034 | $0.6288 | −1.06% | |
| $0.6288 | $0.6388 | $0.6214 | $0.62389 | −0.78% | |
| $0.624 | $0.6298 | $0.59623 | $0.62344 | −0.07% | |
| $0.6235 | $0.64819 | $0.6141 | $0.6418 | +2.94% | |
| $0.6418 | $0.66616 | $0.63153 | $0.6433 | +0.23% | |
| $0.64332 | $0.6445 | $0.62406 | $0.63309 | −1.59% | |
| $0.63277 | $0.64064 | $0.62558 | $0.63176 | −0.21% | |
| $0.6317 | $0.63323 | $0.6224 | $0.6276 | −0.66% | |
| $0.6276 | $0.6385 | $0.6235 | $0.62592 | −0.27% | |
| $0.62554 | $0.63682 | $0.6241 | $0.6343 | +1.34% | |
| $0.63419 | $0.63468 | $0.58 | $0.6103 | −3.78% | |
| $0.60987 | $0.61674 | $0.572 | $0.58853 | −3.57% | |
| $0.5885 | $0.59468 | $0.4226 | $0.50658 | −13.92% | |
| $0.5064 | $0.523 | $0.483 | $0.5062 | −0.08% | |
| $0.5062 | $0.5248 | $0.5008 | $0.51993 | +2.71% | |
| $0.52 | $0.5581 | $0.516 | $0.53854 | +3.58% | |
| $0.53848 | $0.5398 | $0.50298 | $0.5245 | −2.61% | |
| $0.5245 | $0.5255 | $0.5032 | $0.52091 | −0.68% | |
| $0.52093 | $0.5368 | $0.51571 | $0.5301 | +1.76% | |
| $0.5302 | $0.5319 | $0.5111 | $0.5187 | −2.15% | |
| $0.51864 | $0.5319 | $0.5078 | $0.5258 | +1.37% | |
| $0.5258 | $0.52816 | $0.51797 | $0.5231 | −0.51% | |
| $0.523 | $0.53009 | $0.51725 | $0.5236 | +0.10% | |
| $0.5235 | $0.52482 | $0.5102 | $0.52305 | −0.11% | |
| $0.52304 | $0.5498 | $0.51306 | $0.5398 | +3.20% | |
| $0.5398 | $0.5404 | $0.5216 | $0.5284 | −2.11% | |
| $0.5283 | $0.5288 | $0.4958 | $0.511 | −3.29% |
September
+0.76%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.51099 | $0.51189 | $0.4864 | $0.498 | −2.54% | |
| $0.4979 | $0.50274 | $0.4943 | $0.4989 | +0.18% | |
| $0.4989 | $0.5107 | $0.4972 | $0.5047 | +1.16% | |
| $0.50465 | $0.51299 | $0.49656 | $0.5085 | +0.75% | |
| $0.5085 | $0.5085 | $0.499 | $0.50549 | −0.59% | |
| $0.5054 | $0.50575 | $0.491 | $0.50323 | −0.45% | |
| $0.50323 | $0.50672 | $0.4965 | $0.505 | +0.35% | |
| $0.50504 | $0.50756 | $0.49412 | $0.5049 | −0.02% | |
| $0.50479 | $0.50479 | $0.5015 | $0.50383 | −0.21% | |
| $0.5038 | $0.5039 | $0.4924 | $0.4969 | −1.38% | |
| $0.4969 | $0.49807 | $0.459 | $0.47439 | −4.53% | |
| $0.47431 | $0.4867 | $0.47 | $0.4804 | +1.27% | |
| $0.4804 | $0.4897 | $0.4724 | $0.48328 | +0.60% | |
| $0.4833 | $0.4941 | $0.48 | $0.4892 | +1.22% | |
| $0.4892 | $0.5086 | $0.4876 | $0.50052 | +2.31% | |
| $0.5005 | $0.5035 | $0.497 | $0.4998 | −0.14% | |
| $0.49975 | $0.5004 | $0.4898 | $0.4927 | −1.42% | |
| $0.49262 | $0.50762 | $0.4869 | $0.50301 | +2.09% | |
| $0.503 | $0.51666 | $0.5006 | $0.514 | +2.18% | |
| $0.5141 | $0.5256 | $0.5068 | $0.52126 | +1.41% | |
| $0.52132 | $0.52141 | $0.5001 | $0.5071 | −2.72% | |
| $0.5071 | $0.517 | $0.5039 | $0.5122 | +1.01% | |
| $0.5123 | $0.5137 | $0.5056 | $0.50767 | −0.88% | |
| $0.5076 | $0.5117 | $0.4984 | $0.50212 | −1.09% | |
| $0.502 | $0.50712 | $0.49121 | $0.5054 | +0.65% | |
| $0.50547 | $0.50739 | $0.49612 | $0.50177 | −0.72% | |
| $0.50178 | $0.5071 | $0.4968 | $0.4993 | −0.49% | |
| $0.4993 | $0.5102 | $0.4952 | $0.5098 | +2.10% | |
| $0.5097 | $0.5494 | $0.50605 | $0.5215 | +2.30% | |
| $0.52136 | $0.5216 | $0.5134 | $0.51487 | −1.27% |
October
+16.48%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.51497 | $0.526 | $0.51376 | $0.52412 | +1.80% | |
| $0.52417 | $0.5266 | $0.507 | $0.5123 | −2.26% | |
| $0.5123 | $0.548 | $0.5055 | $0.539 | +5.21% | |
| $0.53899 | $0.5426 | $0.5194 | $0.53279 | −1.15% | |
| $0.5326 | $0.5326 | $0.5159 | $0.52299 | −1.84% | |
| $0.5229 | $0.5298 | $0.5169 | $0.52554 | +0.49% | |
| $0.5257 | $0.52582 | $0.52001 | $0.52166 | −0.74% | |
| $0.52166 | $0.52359 | $0.51539 | $0.5177 | −0.76% | |
| $0.51769 | $0.52013 | $0.48713 | $0.50286 | −2.87% | |
| $0.50272 | $0.50273 | $0.49181 | $0.4965 | −1.26% | |
| $0.49643 | $0.4977 | $0.4788 | $0.48892 | −1.53% | |
| $0.4888 | $0.48882 | $0.47318 | $0.483 | −1.21% | |
| $0.48293 | $0.49053 | $0.4786 | $0.4851 | +0.43% | |
| $0.4851 | $0.48837 | $0.4835 | $0.4867 | +0.33% | |
| $0.4866 | $0.49038 | $0.4851 | $0.4874 | +0.14% | |
| $0.4874 | $0.5109 | $0.4848 | $0.4978 | +2.13% | |
| $0.4978 | $0.49803 | $0.4845 | $0.49126 | −1.31% | |
| $0.49114 | $0.4925 | $0.486 | $0.48788 | −0.69% | |
| $0.4878 | $0.5245 | $0.4769 | $0.51984 | +6.55% | |
| $0.51984 | $0.53112 | $0.5086 | $0.515 | −0.93% | |
| $0.515 | $0.53269 | $0.5112 | $0.52105 | +1.17% | |
| $0.5209 | $0.52424 | $0.512 | $0.52287 | +0.35% | |
| $0.52261 | $0.5536 | $0.52 | $0.54758 | +4.73% | |
| $0.54772 | $0.5866 | $0.5346 | $0.55903 | +2.09% | |
| $0.55873 | $0.56401 | $0.5404 | $0.5555 | −0.63% | |
| $0.5553 | $0.5695 | $0.5429 | $0.5536 | −0.34% | |
| $0.5534 | $0.55881 | $0.53382 | $0.5431 | −1.90% | |
| $0.54312 | $0.5506 | $0.5406 | $0.5449 | +0.33% | |
| $0.5446 | $0.56133 | $0.54064 | $0.5561 | +2.06% | |
| $0.5564 | $0.58428 | $0.54957 | $0.57841 | +4.01% | |
| $0.57826 | $0.6218 | $0.56279 | $0.59985 | +3.71% |
November
+1.13%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5995 | $0.61686 | $0.58022 | $0.6091 | +1.54% | |
| $0.60893 | $0.62634 | $0.5867 | $0.60545 | −0.60% | |
| $0.60544 | $0.61535 | $0.5915 | $0.6124 | +1.15% | |
| $0.612 | $0.61818 | $0.60896 | $0.6154 | +0.49% | |
| $0.6154 | $0.6633 | $0.61438 | $0.66128 | +7.46% | |
| $0.66131 | $0.733 | $0.6591 | $0.7149 | +8.11% | |
| $0.71471 | $0.71549 | $0.65 | $0.6855 | −4.11% | |
| $0.6851 | $0.69904 | $0.67256 | $0.68729 | +0.26% | |
| $0.68706 | $0.7073 | $0.6238 | $0.66662 | −3.01% | |
| $0.6667 | $0.671 | $0.6362 | $0.6596 | −1.05% | |
| $0.6596 | $0.6877 | $0.64045 | $0.6627 | +0.47% | |
| $0.6627 | $0.67082 | $0.6458 | $0.66137 | −0.20% | |
| $0.6612 | $0.75 | $0.6397 | $0.6702 | +1.34% | |
| $0.6701 | $0.6725 | $0.5939 | $0.62953 | −6.07% | |
| $0.6296 | $0.65059 | $0.6251 | $0.6481 | +2.95% | |
| $0.6482 | $0.653 | $0.60316 | $0.6119 | −5.59% | |
| $0.6118 | $0.6244 | $0.586 | $0.6135 | +0.26% | |
| $0.6132 | $0.61467 | $0.5895 | $0.61089 | −0.43% | |
| $0.6106 | $0.62878 | $0.60163 | $0.62591 | +2.46% | |
| $0.62615 | $0.6285 | $0.6067 | $0.61247 | −2.15% | |
| $0.61235 | $0.6178 | $0.5734 | $0.5788 | −5.50% | |
| $0.5786 | $0.6162 | $0.5778 | $0.6111 | +5.58% | |
| $0.61127 | $0.6238 | $0.606 | $0.6208 | +1.59% | |
| $0.6208 | $0.6258 | $0.6156 | $0.62142 | +0.10% | |
| $0.62101 | $0.62374 | $0.6157 | $0.62282 | +0.23% | |
| $0.62283 | $0.6375 | $0.6066 | $0.61595 | −1.10% | |
| $0.6158 | $0.61684 | $0.5939 | $0.6039 | −1.96% | |
| $0.6037 | $0.6139 | $0.5958 | $0.61081 | +1.14% | |
| $0.61078 | $0.617 | $0.604 | $0.6092 | −0.26% | |
| $0.60906 | $0.6099 | $0.5981 | $0.6063 | −0.48% |
December
+1.50%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6063 | $0.61433 | $0.6031 | $0.61274 | +1.06% | |
| $0.6126 | $0.6229 | $0.6112 | $0.6208 | +1.32% | |
| $0.6208 | $0.6342 | $0.6168 | $0.6229 | +0.34% | |
| $0.623 | $0.6439 | $0.582 | $0.6245 | +0.26% | |
| $0.6244 | $0.6305 | $0.6076 | $0.62111 | −0.54% | |
| $0.62107 | $0.6438 | $0.6104 | $0.6401 | +3.06% | |
| $0.64 | $0.6545 | $0.6218 | $0.6434 | +0.52% | |
| $0.6435 | $0.6756 | $0.6375 | $0.67228 | +4.49% | |
| $0.6721 | $0.70 | $0.652 | $0.65845 | −2.06% | |
| $0.6586 | $0.6715 | $0.6469 | $0.6617 | +0.49% | |
| $0.66175 | $0.6628 | $0.5977 | $0.6187 | −6.50% | |
| $0.6187 | $0.6263 | $0.6066 | $0.619 | +0.05% | |
| $0.6191 | $0.63485 | $0.5933 | $0.6276 | +1.39% | |
| $0.6281 | $0.63808 | $0.60497 | $0.6318 | +0.67% | |
| $0.6317 | $0.6441 | $0.6121 | $0.61551 | −2.58% | |
| $0.6156 | $0.6258 | $0.61 | $0.6202 | +0.76% | |
| $0.6202 | $0.6237 | $0.6084 | $0.6102 | −1.61% | |
| $0.6103 | $0.6144 | $0.578 | $0.6125 | +0.38% | |
| $0.6125 | $0.6167 | $0.5971 | $0.6045 | −1.31% | |
| $0.6046 | $0.6265 | $0.601 | $0.6171 | +2.08% | |
| $0.617 | $0.625 | $0.6103 | $0.6241 | +1.13% | |
| $0.6242 | $0.6317 | $0.6156 | $0.6249 | +0.13% | |
| $0.6249 | $0.62528 | $0.611 | $0.6199 | −0.80% | |
| $0.6198 | $0.62962 | $0.6035 | $0.61253 | −1.19% | |
| $0.61249 | $0.6488 | $0.6086 | $0.64624 | +5.50% | |
| $0.6462 | $0.6469 | $0.59888 | $0.622 | −3.75% | |
| $0.62193 | $0.64249 | $0.61274 | $0.63474 | +2.05% | |
| $0.63457 | $0.65836 | $0.6249 | $0.635 | +0.04% | |
| $0.63487 | $0.6366 | $0.6122 | $0.623 | −1.89% | |
| $0.6228 | $0.6297 | $0.6159 | $0.6209 | −0.34% | |
| $0.6207 | $0.6285 | $0.6056 | $0.6154 | −0.89% |
Understanding
XRP Returns in 2023
Where it stands today
XRP rose 81.56% in 2023, from $0.33894 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 .