XRP RETURNS IN 2024
How did XRP perform in 2024?
See the year, then look closer at any month.
- Opened
- $0.6154
- Highest price
- $2.91
- Lowest price
- $0.38249
- Closed
- $2.08
- Year return
- +238.58%
XRP closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2024.
Open a month for its daily prices.
January
−18.27%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6154 | $0.6309 | $0.6083 | $0.6297 | +2.32% | |
| $0.62962 | $0.6405 | $0.6216 | $0.6246 | −0.81% | |
| $0.62461 | $0.63954 | $0.4869 | $0.5823 | −6.77% | |
| $0.5824 | $0.59445 | $0.56983 | $0.5874 | +0.88% | |
| $0.58756 | $0.58914 | $0.55282 | $0.5763 | −1.89% | |
| $0.57592 | $0.57592 | $0.5573 | $0.568 | −1.44% | |
| $0.5681 | $0.5731 | $0.5462 | $0.5515 | −2.90% | |
| $0.55172 | $0.5821 | $0.5446 | $0.5776 | +4.73% | |
| $0.5777 | $0.5793 | $0.55297 | $0.5669 | −1.85% | |
| $0.567 | $0.61487 | $0.5489 | $0.6006 | +5.94% | |
| $0.6008 | $0.62401 | $0.5856 | $0.6018 | +0.20% | |
| $0.6019 | $0.6035 | $0.5515 | $0.5699 | −5.30% | |
| $0.5697 | $0.5775 | $0.563 | $0.57464 | +0.83% | |
| $0.5745 | $0.59282 | $0.5715 | $0.57613 | +0.26% | |
| $0.5763 | $0.5895 | $0.5686 | $0.5757 | −0.07% | |
| $0.5757 | $0.57975 | $0.5659 | $0.5757 | +0.00% | |
| $0.5758 | $0.5763 | $0.5611 | $0.56844 | −1.26% | |
| $0.56831 | $0.56896 | $0.54252 | $0.552 | −2.89% | |
| $0.552 | $0.5537 | $0.5216 | $0.5443 | −1.39% | |
| $0.5443 | $0.555 | $0.539 | $0.5534 | +1.67% | |
| $0.5534 | $0.5552 | $0.54535 | $0.5464 | −1.26% | |
| $0.5464 | $0.5496 | $0.5169 | $0.5274 | −3.48% | |
| $0.5274 | $0.5317 | $0.4962 | $0.5181 | −1.76% | |
| $0.5181 | $0.5194 | $0.5108 | $0.5181 | +0.00% | |
| $0.5182 | $0.5182 | $0.50374 | $0.5136 | −0.87% | |
| $0.5138 | $0.5368 | $0.5084 | $0.532 | +3.58% | |
| $0.5322 | $0.5347 | $0.5262 | $0.5303 | −0.32% | |
| $0.5304 | $0.5355 | $0.5211 | $0.5241 | −1.17% | |
| $0.5242 | $0.5399 | $0.5192 | $0.53517 | +2.11% | |
| $0.5351 | $0.5391 | $0.5071 | $0.5108 | −4.55% | |
| $0.51069 | $0.51437 | $0.4853 | $0.50299 | −1.53% |
February
+16.57%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5033 | $0.5105 | $0.49 | $0.5058 | +0.56% | |
| $0.5058 | $0.51403 | $0.49866 | $0.51046 | +0.92% | |
| $0.51051 | $0.52684 | $0.5059 | $0.5186 | +1.59% | |
| $0.51866 | $0.51908 | $0.50029 | $0.5031 | −2.99% | |
| $0.5031 | $0.5143 | $0.49687 | $0.50654 | +0.68% | |
| $0.50643 | $0.51099 | $0.4981 | $0.505 | −0.30% | |
| $0.505 | $0.5155 | $0.4993 | $0.5138 | +1.74% | |
| $0.5138 | $0.5193 | $0.5101 | $0.5147 | +0.18% | |
| $0.5147 | $0.52829 | $0.514 | $0.52614 | +2.22% | |
| $0.5262 | $0.52825 | $0.51875 | $0.5241 | −0.39% | |
| $0.52406 | $0.53614 | $0.52169 | $0.52627 | +0.41% | |
| $0.5263 | $0.538 | $0.5144 | $0.53167 | +1.03% | |
| $0.5316 | $0.5339 | $0.514 | $0.5248 | −1.29% | |
| $0.5248 | $0.5419 | $0.5206 | $0.5378 | +2.48% | |
| $0.53798 | $0.577 | $0.537 | $0.56231 | +4.56% | |
| $0.56231 | $0.5793 | $0.5523 | $0.5643 | +0.35% | |
| $0.5643 | $0.5655 | $0.5392 | $0.5496 | −2.60% | |
| $0.5496 | $0.5626 | $0.54715 | $0.5571 | +1.36% | |
| $0.5572 | $0.5679 | $0.5537 | $0.56269 | +1.00% | |
| $0.5626 | $0.5751 | $0.543 | $0.5622 | −0.09% | |
| $0.5622 | $0.563 | $0.5329 | $0.5491 | −2.33% | |
| $0.549 | $0.5516 | $0.5365 | $0.541 | −1.48% | |
| $0.5409 | $0.5434 | $0.5253 | $0.53411 | −1.27% | |
| $0.534 | $0.54792 | $0.5313 | $0.545 | +2.04% | |
| $0.545 | $0.54869 | $0.54191 | $0.54257 | −0.45% | |
| $0.54242 | $0.5528 | $0.5288 | $0.5506 | +1.48% | |
| $0.5507 | $0.5975 | $0.5477 | $0.5861 | +6.45% | |
| $0.5862 | $0.6061 | $0.526 | $0.5751 | −1.88% | |
| $0.5749 | $0.626 | $0.5672 | $0.5867 | +2.02% |
March
+7.22%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5868 | $0.6035 | $0.5831 | $0.60161 | +2.54% | |
| $0.60131 | $0.6507 | $0.59945 | $0.6443 | +7.10% | |
| $0.6442 | $0.6446 | $0.58715 | $0.6271 | −2.67% | |
| $0.62695 | $0.666 | $0.615 | $0.6479 | +3.32% | |
| $0.6476 | $0.6685 | $0.53333 | $0.59205 | −8.62% | |
| $0.59197 | $0.624 | $0.57586 | $0.61219 | +3.40% | |
| $0.61226 | $0.6394 | $0.6064 | $0.627 | +2.42% | |
| $0.6271 | $0.6338 | $0.60 | $0.62 | −1.12% | |
| $0.62 | $0.6323 | $0.6159 | $0.6199 | −0.02% | |
| $0.6198 | $0.6279 | $0.5965 | $0.60813 | −1.90% | |
| $0.6082 | $0.744 | $0.5832 | $0.7229 | +18.87% | |
| $0.7227 | $0.7332 | $0.65828 | $0.6881 | −4.81% | |
| $0.6881 | $0.70256 | $0.6684 | $0.6891 | +0.15% | |
| $0.6892 | $0.7077 | $0.6378 | $0.6689 | −2.93% | |
| $0.66888 | $0.6754 | $0.5951 | $0.6342 | −5.19% | |
| $0.63436 | $0.6475 | $0.5925 | $0.60288 | −4.94% | |
| $0.603 | $0.62476 | $0.58671 | $0.6191 | +2.69% | |
| $0.6191 | $0.6686 | $0.5946 | $0.6453 | +4.23% | |
| $0.6452 | $0.6489 | $0.5713 | $0.5846 | −9.41% | |
| $0.5845 | $0.6187 | $0.5683 | $0.6108 | +4.48% | |
| $0.6108 | $0.6548 | $0.5974 | $0.6404 | +4.85% | |
| $0.6403 | $0.6454 | $0.5986 | $0.6115 | −4.51% | |
| $0.6115 | $0.6327 | $0.60329 | $0.6167 | +0.85% | |
| $0.6168 | $0.6358 | $0.6136 | $0.6325 | +2.56% | |
| $0.6326 | $0.6629 | $0.62655 | $0.6406 | +1.28% | |
| $0.6405 | $0.6531 | $0.625 | $0.6318 | −1.37% | |
| $0.6317 | $0.6348 | $0.6057 | $0.6118 | −3.17% | |
| $0.6118 | $0.63763 | $0.60328 | $0.6246 | +2.09% | |
| $0.6244 | $0.6455 | $0.6087 | $0.63026 | +0.91% | |
| $0.63 | $0.6373 | $0.6178 | $0.6216 | −1.37% | |
| $0.62142 | $0.6301 | $0.6207 | $0.62919 | +1.22% |
April
−20.44%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6292 | $0.6337 | $0.5947 | $0.611 | −2.89% | |
| $0.6112 | $0.6185 | $0.5791 | $0.58547 | −4.18% | |
| $0.58559 | $0.5931 | $0.56633 | $0.5742 | −1.92% | |
| $0.57412 | $0.617 | $0.5623 | $0.59362 | +3.38% | |
| $0.59346 | $0.5939 | $0.56877 | $0.58712 | −1.09% | |
| $0.587 | $0.59899 | $0.58541 | $0.593 | +1.00% | |
| $0.5931 | $0.6029 | $0.5895 | $0.59449 | +0.25% | |
| $0.5945 | $0.6265 | $0.5881 | $0.6147 | +3.40% | |
| $0.6147 | $0.6431 | $0.60148 | $0.6141 | −0.10% | |
| $0.6138 | $0.6204 | $0.5928 | $0.6173 | +0.52% | |
| $0.6172 | $0.6214 | $0.603 | $0.6087 | −1.39% | |
| $0.6086 | $0.6158 | $0.505 | $0.5468 | −10.17% | |
| $0.5468 | $0.549 | $0.4188 | $0.4788 | −12.44% | |
| $0.47898 | $0.50741 | $0.4641 | $0.50378 | +5.22% | |
| $0.50362 | $0.51933 | $0.4814 | $0.49779 | −1.19% | |
| $0.49767 | $0.5022 | $0.476 | $0.49668 | −0.22% | |
| $0.4966 | $0.50809 | $0.47177 | $0.4951 | −0.32% | |
| $0.4951 | $0.5062 | $0.4856 | $0.5026 | +1.51% | |
| $0.5026 | $0.51091 | $0.4669 | $0.5033 | +0.14% | |
| $0.5031 | $0.5303 | $0.4983 | $0.5291 | +5.13% | |
| $0.52886 | $0.5369 | $0.5183 | $0.5246 | −0.85% | |
| $0.5247 | $0.5715 | $0.5222 | $0.5561 | +6.00% | |
| $0.5562 | $0.55761 | $0.5419 | $0.54456 | −2.08% | |
| $0.5445 | $0.5519 | $0.5212 | $0.5275 | −3.13% | |
| $0.5274 | $0.5327 | $0.5136 | $0.5254 | −0.40% | |
| $0.5254 | $0.5361 | $0.5144 | $0.5261 | +0.13% | |
| $0.52605 | $0.5265 | $0.50777 | $0.5179 | −1.56% | |
| $0.51785 | $0.5253 | $0.5085 | $0.5104 | −1.45% | |
| $0.5104 | $0.5175 | $0.4986 | $0.5151 | +0.92% | |
| $0.515 | $0.5198 | $0.4878 | $0.5006 | −2.81% |
May
+3.38%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5006 | $0.5214 | $0.4782 | $0.5174 | +3.36% | |
| $0.5174 | $0.52455 | $0.5067 | $0.5181 | +0.14% | |
| $0.5181 | $0.53683 | $0.5146 | $0.5319 | +2.66% | |
| $0.5317 | $0.541 | $0.5275 | $0.53023 | −0.31% | |
| $0.5303 | $0.5334 | $0.5241 | $0.52968 | −0.10% | |
| $0.5295 | $0.5702 | $0.5248 | $0.5402 | +1.99% | |
| $0.5401 | $0.5443 | $0.5217 | $0.5245 | −2.91% | |
| $0.5244 | $0.5298 | $0.5153 | $0.5171 | −1.41% | |
| $0.5172 | $0.5238 | $0.5087 | $0.521 | +0.75% | |
| $0.5209 | $0.5209 | $0.497 | $0.5022 | −3.61% | |
| $0.5022 | $0.5079 | $0.5005 | $0.5059 | +0.74% | |
| $0.5059 | $0.5088 | $0.4957 | $0.4993 | −1.30% | |
| $0.4994 | $0.5121 | $0.4867 | $0.5053 | +1.20% | |
| $0.5052 | $0.5132 | $0.4972 | $0.5002 | −1.01% | |
| $0.5003 | $0.51984 | $0.4967 | $0.51918 | +3.79% | |
| $0.5192 | $0.5227 | $0.5123 | $0.51578 | −0.65% | |
| $0.5159 | $0.52932 | $0.5135 | $0.52358 | +1.51% | |
| $0.5235 | $0.52564 | $0.5189 | $0.5213 | −0.44% | |
| $0.5213 | $0.5236 | $0.5064 | $0.5096 | −2.24% | |
| $0.5096 | $0.538 | $0.50636 | $0.53775 | +5.52% | |
| $0.5377 | $0.5571 | $0.5319 | $0.537 | −0.14% | |
| $0.53701 | $0.5382 | $0.5222 | $0.5268 | −1.90% | |
| $0.5268 | $0.5488 | $0.5027 | $0.5288 | +0.38% | |
| $0.5288 | $0.5375 | $0.5168 | $0.5359 | +1.34% | |
| $0.5359 | $0.5426 | $0.5331 | $0.5416 | +1.06% | |
| $0.5416 | $0.5419 | $0.5257 | $0.5283 | −2.46% | |
| $0.5283 | $0.5409 | $0.5236 | $0.534 | +1.08% | |
| $0.5339 | $0.5354 | $0.5211 | $0.5287 | −0.99% | |
| $0.5286 | $0.5333 | $0.52 | $0.5238 | −0.93% | |
| $0.5238 | $0.5283 | $0.5128 | $0.5186 | −0.99% | |
| $0.5185 | $0.5259 | $0.5119 | $0.5175 | −0.21% |
June
−8.04%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5176 | $0.5219 | $0.51693 | $0.51847 | +0.19% | |
| $0.5187 | $0.5209 | $0.508 | $0.5136 | −0.94% | |
| $0.5135 | $0.5231 | $0.5117 | $0.5199 | +1.23% | |
| $0.5198 | $0.5304 | $0.5182 | $0.5258 | +1.13% | |
| $0.5258 | $0.53264 | $0.5239 | $0.5259 | +0.02% | |
| $0.52596 | $0.528 | $0.5164 | $0.5215 | −0.84% | |
| $0.5214 | $0.52792 | $0.45266 | $0.4989 | −4.33% | |
| $0.499 | $0.5008 | $0.4898 | $0.4927 | −1.24% | |
| $0.4927 | $0.4992 | $0.4909 | $0.49867 | +1.21% | |
| $0.49862 | $0.5059 | $0.4933 | $0.49681 | −0.37% | |
| $0.4968 | $0.497 | $0.4707 | $0.4802 | −3.34% | |
| $0.4802 | $0.4981 | $0.47411 | $0.4916 | +2.37% | |
| $0.4916 | $0.4916 | $0.47554 | $0.4769 | −2.99% | |
| $0.4769 | $0.4813 | $0.4601 | $0.47442 | −0.52% | |
| $0.4744 | $0.5052 | $0.474 | $0.4907 | +3.43% | |
| $0.4907 | $0.4993 | $0.4878 | $0.4891 | −0.33% | |
| $0.4891 | $0.5209 | $0.48381 | $0.5047 | +3.19% | |
| $0.50467 | $0.5099 | $0.47 | $0.491 | −2.71% | |
| $0.4908 | $0.4996 | $0.4868 | $0.4933 | +0.47% | |
| $0.4933 | $0.5023 | $0.4883 | $0.4888 | −0.91% | |
| $0.4888 | $0.4959 | $0.4796 | $0.4889 | +0.02% | |
| $0.489 | $0.4896 | $0.4841 | $0.4866 | −0.47% | |
| $0.4867 | $0.4891 | $0.4743 | $0.4797 | −1.42% | |
| $0.4798 | $0.4823 | $0.46195 | $0.474 | −1.19% | |
| $0.4741 | $0.4801 | $0.4731 | $0.4758 | +0.38% | |
| $0.4758 | $0.4782 | $0.46522 | $0.4697 | −1.28% | |
| $0.4697 | $0.4771 | $0.4657 | $0.4753 | +1.19% | |
| $0.4752 | $0.4811 | $0.4692 | $0.4716 | −0.78% | |
| $0.4716 | $0.4768 | $0.4716 | $0.4727 | +0.23% | |
| $0.4727 | $0.4782 | $0.4701 | $0.476 | +0.70% |
July
+30.85%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.4761 | $0.4849 | $0.4754 | $0.477 | +0.21% | |
| $0.477 | $0.4889 | $0.476 | $0.4853 | +1.74% | |
| $0.4853 | $0.4869 | $0.461 | $0.4671 | −3.75% | |
| $0.4672 | $0.4697 | $0.4313 | $0.4329 | −7.32% | |
| $0.4329 | $0.4334 | $0.38249 | $0.42513 | −1.79% | |
| $0.4252 | $0.4498 | $0.4235 | $0.449 | +5.61% | |
| $0.449 | $0.4492 | $0.41827 | $0.4195 | −6.57% | |
| $0.4196 | $0.4438 | $0.4032 | $0.4316 | +2.88% | |
| $0.4316 | $0.4381 | $0.427 | $0.4357 | +0.95% | |
| $0.43571 | $0.4425 | $0.4312 | $0.4388 | +0.71% | |
| $0.4388 | $0.45468 | $0.4364 | $0.4491 | +2.35% | |
| $0.4491 | $0.478 | $0.4445 | $0.4745 | +5.66% | |
| $0.47454 | $0.5662 | $0.4739 | $0.5259 | +10.83% | |
| $0.5257 | $0.5401 | $0.5137 | $0.5204 | −1.05% | |
| $0.5205 | $0.5404 | $0.5205 | $0.5375 | +3.29% | |
| $0.53728 | $0.5946 | $0.53224 | $0.57946 | +7.81% | |
| $0.57923 | $0.6378 | $0.5786 | $0.626 | +8.03% | |
| $0.626 | $0.6369 | $0.5575 | $0.56963 | −9.00% | |
| $0.5697 | $0.5868 | $0.5403 | $0.5736 | +0.70% | |
| $0.5736 | $0.6049 | $0.5707 | $0.5938 | +3.52% | |
| $0.594 | $0.608 | $0.5722 | $0.5984 | +0.77% | |
| $0.5985 | $0.623 | $0.5855 | $0.608 | +1.60% | |
| $0.6084 | $0.617 | $0.5801 | $0.59771 | −1.69% | |
| $0.5976 | $0.6328 | $0.5915 | $0.6182 | +3.43% | |
| $0.618 | $0.62655 | $0.5844 | $0.5996 | −3.01% | |
| $0.5996 | $0.6093 | $0.5862 | $0.6034 | +0.63% | |
| $0.6034 | $0.6093 | $0.5834 | $0.5959 | −1.24% | |
| $0.5956 | $0.6146 | $0.5913 | $0.60138 | +0.92% | |
| $0.6012 | $0.6124 | $0.592 | $0.6019 | +0.09% | |
| $0.6019 | $0.6379 | $0.5954 | $0.6278 | +4.30% | |
| $0.6277 | $0.6587 | $0.6218 | $0.623 | −0.76% |
August
−9.10%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.623 | $0.6303 | $0.568 | $0.5964 | −4.27% | |
| $0.5963 | $0.5969 | $0.5462 | $0.5606 | −6.00% | |
| $0.5606 | $0.5776 | $0.5405 | $0.5559 | −0.84% | |
| $0.5558 | $0.559 | $0.5136 | $0.5229 | −5.94% | |
| $0.5226 | $0.5257 | $0.4318 | $0.4889 | −6.50% | |
| $0.4889 | $0.5192 | $0.4879 | $0.5062 | +3.54% | |
| $0.5062 | $0.64304 | $0.4924 | $0.6003 | +18.59% | |
| $0.6004 | $0.6427 | $0.5786 | $0.6167 | +2.73% | |
| $0.6169 | $0.6247 | $0.5676 | $0.58077 | −5.83% | |
| $0.5805 | $0.6022 | $0.5783 | $0.5842 | +0.59% | |
| $0.5841 | $0.5938 | $0.5453 | $0.5529 | −5.36% | |
| $0.5528 | $0.5795 | $0.5502 | $0.5684 | +2.80% | |
| $0.5683 | $0.58345 | $0.5626 | $0.577 | +1.51% | |
| $0.57714 | $0.583 | $0.5641 | $0.56877 | −1.43% | |
| $0.5688 | $0.57425 | $0.5509 | $0.5607 | −1.42% | |
| $0.5608 | $0.5714 | $0.5535 | $0.564 | +0.59% | |
| $0.5637 | $0.571 | $0.5612 | $0.5666 | +0.46% | |
| $0.5666 | $0.5845 | $0.5626 | $0.56315 | −0.61% | |
| $0.5632 | $0.60914 | $0.561 | $0.5986 | +6.29% | |
| $0.59855 | $0.615 | $0.58774 | $0.5938 | −0.80% | |
| $0.5938 | $0.60569 | $0.5854 | $0.6002 | +1.08% | |
| $0.60029 | $0.6049 | $0.5923 | $0.5976 | −0.43% | |
| $0.59775 | $0.6162 | $0.5911 | $0.61129 | +2.29% | |
| $0.61115 | $0.631 | $0.6048 | $0.61283 | +0.25% | |
| $0.61278 | $0.6141 | $0.5956 | $0.60024 | −2.05% | |
| $0.60014 | $0.6021 | $0.5787 | $0.5874 | −2.14% | |
| $0.58741 | $0.6005 | $0.5528 | $0.5669 | −3.49% | |
| $0.5667 | $0.5845 | $0.556 | $0.5694 | +0.44% | |
| $0.5693 | $0.5772 | $0.5575 | $0.5621 | −1.28% | |
| $0.5619 | $0.5678 | $0.5462 | $0.5667 | +0.82% | |
| $0.5667 | $0.5722 | $0.5625 | $0.56628 | −0.07% |
September
+7.98%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5662 | $0.5667 | $0.5436 | $0.5473 | −3.35% | |
| $0.5471 | $0.5688 | $0.5444 | $0.5677 | +3.73% | |
| $0.5677 | $0.5724 | $0.5565 | $0.5573 | −1.83% | |
| $0.5572 | $0.5648 | $0.5326 | $0.558 | +0.13% | |
| $0.558 | $0.5598 | $0.5399 | $0.5444 | −2.44% | |
| $0.54464 | $0.5473 | $0.50263 | $0.5211 | −4.28% | |
| $0.521 | $0.5329 | $0.5197 | $0.5249 | +0.73% | |
| $0.5249 | $0.5316 | $0.5208 | $0.5295 | +0.88% | |
| $0.5294 | $0.5431 | $0.5268 | $0.5395 | +1.89% | |
| $0.5395 | $0.54288 | $0.5337 | $0.5408 | +0.24% | |
| $0.5408 | $0.5413 | $0.5231 | $0.5348 | −1.11% | |
| $0.5348 | $0.5884 | $0.5335 | $0.5627 | +5.22% | |
| $0.5626 | $0.5746 | $0.5556 | $0.5728 | +1.79% | |
| $0.57309 | $0.5994 | $0.5704 | $0.5959 | +4.03% | |
| $0.5956 | $0.5958 | $0.5687 | $0.5706 | −4.25% | |
| $0.5706 | $0.5915 | $0.5598 | $0.5866 | +2.80% | |
| $0.5865 | $0.5934 | $0.5789 | $0.584 | −0.44% | |
| $0.5838 | $0.5858 | $0.5622 | $0.5854 | +0.24% | |
| $0.5854 | $0.5947 | $0.5811 | $0.5872 | +0.31% | |
| $0.587 | $0.593 | $0.5764 | $0.5851 | −0.36% | |
| $0.5851 | $0.61292 | $0.5801 | $0.5977 | +2.15% | |
| $0.59772 | $0.6053 | $0.578 | $0.5872 | −1.76% | |
| $0.58736 | $0.596 | $0.5788 | $0.58489 | −0.39% | |
| $0.5848 | $0.5928 | $0.5814 | $0.5912 | +1.08% | |
| $0.5913 | $0.5958 | $0.5826 | $0.58305 | −1.38% | |
| $0.583 | $0.5964 | $0.5741 | $0.59068 | +1.31% | |
| $0.5905 | $0.5972 | $0.58268 | $0.5888 | −0.32% | |
| $0.5889 | $0.6261 | $0.5857 | $0.6139 | +4.26% | |
| $0.61392 | $0.665 | $0.6076 | $0.6413 | +4.46% | |
| $0.64129 | $0.6548 | $0.6088 | $0.6114 | −4.66% |
October
−16.67%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6114 | $0.6342 | $0.5778 | $0.59695 | −2.36% | |
| $0.5968 | $0.6068 | $0.5269 | $0.5385 | −9.79% | |
| $0.5383 | $0.5445 | $0.507 | $0.5217 | −3.12% | |
| $0.5218 | $0.539 | $0.51495 | $0.5341 | +2.38% | |
| $0.534 | $0.5352 | $0.5261 | $0.5295 | −0.86% | |
| $0.5295 | $0.5373 | $0.528 | $0.5336 | +0.77% | |
| $0.5336 | $0.5458 | $0.52859 | $0.52867 | −0.92% | |
| $0.5287 | $0.5357 | $0.52098 | $0.53105 | +0.45% | |
| $0.5312 | $0.5346 | $0.521 | $0.5245 | −1.23% | |
| $0.5245 | $0.5449 | $0.5228 | $0.5305 | +1.14% | |
| $0.5305 | $0.5419 | $0.5296 | $0.5387 | +1.55% | |
| $0.5387 | $0.5432 | $0.5353 | $0.5393 | +0.11% | |
| $0.5393 | $0.5395 | $0.525 | $0.532 | −1.35% | |
| $0.5319 | $0.5524 | $0.52827 | $0.5483 | +3.06% | |
| $0.5484 | $0.5555 | $0.5315 | $0.5417 | −1.20% | |
| $0.5417 | $0.554 | $0.5375 | $0.5482 | +1.20% | |
| $0.5482 | $0.5664 | $0.54182 | $0.5441 | −0.75% | |
| $0.5441 | $0.553 | $0.5397 | $0.5466 | +0.46% | |
| $0.54652 | $0.5499 | $0.5407 | $0.5441 | −0.46% | |
| $0.544 | $0.54873 | $0.5366 | $0.5481 | +0.74% | |
| $0.5482 | $0.5605 | $0.5409 | $0.5449 | −0.58% | |
| $0.5449 | $0.5495 | $0.5291 | $0.53374 | −2.05% | |
| $0.53365 | $0.53384 | $0.5117 | $0.5258 | −1.49% | |
| $0.5259 | $0.5336 | $0.5241 | $0.53184 | +1.15% | |
| $0.5318 | $0.532 | $0.486 | $0.5022 | −5.57% | |
| $0.5021 | $0.51527 | $0.4989 | $0.51313 | +2.18% | |
| $0.51318 | $0.518 | $0.5108 | $0.5168 | +0.72% | |
| $0.5168 | $0.52158 | $0.5113 | $0.5193 | +0.48% | |
| $0.5195 | $0.53058 | $0.5184 | $0.5284 | +1.75% | |
| $0.5284 | $0.5284 | $0.5191 | $0.5229 | −1.04% | |
| $0.523 | $0.5238 | $0.5031 | $0.5095 | −2.56% |
November
+283.28%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5095 | $0.52409 | $0.5025 | $0.5131 | +0.71% | |
| $0.513 | $0.516 | $0.5063 | $0.5103 | −0.55% | |
| $0.5103 | $0.511 | $0.4917 | $0.50301 | −1.43% | |
| $0.503 | $0.5145 | $0.4957 | $0.5035 | +0.10% | |
| $0.5035 | $0.5188 | $0.5018 | $0.5141 | +2.11% | |
| $0.5142 | $0.5474 | $0.514 | $0.54204 | +5.43% | |
| $0.54198 | $0.5785 | $0.5381 | $0.5556 | +2.50% | |
| $0.55563 | $0.56 | $0.54149 | $0.5538 | −0.32% | |
| $0.5537 | $0.5622 | $0.5437 | $0.5594 | +1.01% | |
| $0.55941 | $0.6187 | $0.55562 | $0.58841 | +5.19% | |
| $0.5885 | $0.633 | $0.5707 | $0.6207 | +5.49% | |
| $0.6208 | $0.7398 | $0.5969 | $0.7042 | +13.45% | |
| $0.7042 | $0.748 | $0.6407 | $0.69051 | −1.94% | |
| $0.69032 | $0.8473 | $0.68291 | $0.7736 | +12.03% | |
| $0.77359 | $0.9278 | $0.7704 | $0.8922 | +15.33% | |
| $0.8923 | $1.27 | $0.8781 | $1.12 | +25.61% | |
| $1.12 | $1.16 | $1.00 | $1.05 | −5.93% | |
| $1.05 | $1.19 | $1.05 | $1.11 | +5.73% | |
| $1.11 | $1.15 | $1.07 | $1.10 | −1.27% | |
| $1.10 | $1.15 | $1.06 | $1.10 | +0.35% | |
| $1.10 | $1.26 | $1.08 | $1.25 | +12.93% | |
| $1.25 | $1.50 | $1.25 | $1.47 | +18.12% | |
| $1.47 | $1.63 | $1.42 | $1.47 | −0.29% | |
| $1.47 | $1.51 | $1.28 | $1.43 | −2.42% | |
| $1.43 | $1.54 | $1.35 | $1.41 | −1.32% | |
| $1.41 | $1.46 | $1.28 | $1.40 | −1.12% | |
| $1.40 | $1.52 | $1.35 | $1.47 | +5.19% | |
| $1.47 | $1.55 | $1.43 | $1.54 | +4.87% | |
| $1.54 | $1.82 | $1.52 | $1.80 | +16.82% | |
| $1.80 | $1.96 | $1.76 | $1.95 | +8.36% |
December
+6.71%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.95 | $2.35 | $1.85 | $2.30 | +17.61% | |
| $2.30 | $2.87 | $2.21 | $2.73 | +18.76% | |
| $2.72 | $2.91 | $2.25 | $2.51 | −7.91% | |
| $2.51 | $2.68 | $2.28 | $2.36 | −6.02% | |
| $2.36 | $2.50 | $2.17 | $2.25 | −4.88% | |
| $2.24 | $2.46 | $2.23 | $2.43 | +8.05% | |
| $2.43 | $2.62 | $2.39 | $2.61 | +7.61% | |
| $2.61 | $2.65 | $2.49 | $2.60 | −0.28% | |
| $2.60 | $2.61 | $1.97 | $2.21 | −15.01% | |
| $2.21 | $2.42 | $1.90 | $2.37 | +7.14% | |
| $2.37 | $2.47 | $2.23 | $2.39 | +1.00% | |
| $2.39 | $2.48 | $2.31 | $2.34 | −2.35% | |
| $2.34 | $2.48 | $2.28 | $2.42 | +3.58% | |
| $2.42 | $2.53 | $2.35 | $2.40 | −0.90% | |
| $2.40 | $2.47 | $2.37 | $2.45 | +1.93% | |
| $2.45 | $2.59 | $2.33 | $2.48 | +1.52% | |
| $2.48 | $2.73 | $2.44 | $2.57 | +3.34% | |
| $2.57 | $2.59 | $2.24 | $2.31 | −10.00% | |
| $2.31 | $2.43 | $2.16 | $2.24 | −3.10% | |
| $2.24 | $2.35 | $1.96 | $2.28 | +1.83% | |
| $2.28 | $2.39 | $2.19 | $2.24 | −1.85% | |
| $2.24 | $2.29 | $2.16 | $2.20 | −1.57% | |
| $2.20 | $2.28 | $2.13 | $2.26 | +2.69% | |
| $2.26 | $2.35 | $2.21 | $2.32 | +2.74% | |
| $2.32 | $2.33 | $2.26 | $2.30 | −1.12% | |
| $2.30 | $2.32 | $2.13 | $2.16 | −6.16% | |
| $2.16 | $2.24 | $2.11 | $2.15 | −0.42% | |
| $2.15 | $2.21 | $2.13 | $2.18 | +1.75% | |
| $2.18 | $2.20 | $2.07 | $2.09 | −4.13% | |
| $2.09 | $2.15 | $2.00 | $2.06 | −1.69% | |
| $2.06 | $2.15 | $2.01 | $2.08 | +1.21% |
Understanding
XRP Returns in 2024
Where it stands today
XRP rose 238.58% in 2024, from $0.6154 at the year's open to $2.08 at its last recorded close as of .
What the 2024 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 2024. Reading for .