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
- $0.38239
- Closed
- $2.08
- Year return
- +238.23%
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
−18.25%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6154 | $0.6309 | $0.6083 | $0.62955 | +2.30% | |
| $0.62956 | $0.64063 | $0.62145 | $0.6246 | −0.79% | |
| $0.62455 | $0.63947 | $0.49345 | $0.58241 | −6.75% | |
| $0.58242 | $0.59413 | $0.56956 | $0.5871 | +0.81% | |
| $0.58723 | $0.58887 | $0.5527 | $0.576 | −1.89% | |
| $0.57605 | $0.57605 | $0.55705 | $0.56795 | −1.40% | |
| $0.56815 | $0.57305 | $0.54595 | $0.5515 | −2.90% | |
| $0.55161 | $0.58209 | $0.5444 | $0.57781 | +4.77% | |
| $0.57795 | $0.5793 | $0.55304 | $0.56695 | −1.88% | |
| $0.567 | $0.6148 | $0.54895 | $0.6006 | +5.94% | |
| $0.60085 | $0.62406 | $0.58565 | $0.60185 | +0.21% | |
| $0.6019 | $0.6035 | $0.55175 | $0.5698 | −5.33% | |
| $0.56969 | $0.5775 | $0.563 | $0.57465 | +0.85% | |
| $0.57455 | $0.5929 | $0.57154 | $0.57617 | +0.26% | |
| $0.5764 | $0.58935 | $0.5686 | $0.57554 | −0.11% | |
| $0.57559 | $0.57973 | $0.5658 | $0.57561 | +0.01% | |
| $0.57575 | $0.57625 | $0.5609 | $0.56827 | −1.28% | |
| $0.56825 | $0.5687 | $0.54246 | $0.5518 | −2.90% | |
| $0.55185 | $0.5535 | $0.52145 | $0.54407 | −1.40% | |
| $0.54405 | $0.5549 | $0.53883 | $0.55336 | +1.71% | |
| $0.55332 | $0.55505 | $0.54522 | $0.5463 | −1.28% | |
| $0.5462 | $0.54945 | $0.51702 | $0.5272 | −3.50% | |
| $0.52715 | $0.5315 | $0.49607 | $0.518 | −1.75% | |
| $0.518 | $0.51925 | $0.51074 | $0.5181 | +0.02% | |
| $0.5181 | $0.5182 | $0.50372 | $0.5136 | −0.87% | |
| $0.5137 | $0.5368 | $0.50826 | $0.53205 | +3.59% | |
| $0.53215 | $0.5348 | $0.5262 | $0.53035 | −0.32% | |
| $0.5304 | $0.5355 | $0.52105 | $0.5241 | −1.18% | |
| $0.52416 | $0.53995 | $0.51915 | $0.53519 | +2.12% | |
| $0.5351 | $0.53915 | $0.50732 | $0.51076 | −4.56% | |
| $0.5107 | $0.51435 | $0.4853 | $0.5031 | −1.50% |
February
+16.60%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5033 | $0.51055 | $0.48986 | $0.5058 | +0.54% | |
| $0.50579 | $0.51405 | $0.49868 | $0.51048 | +0.93% | |
| $0.51053 | $0.52685 | $0.50584 | $0.5186 | +1.59% | |
| $0.51868 | $0.5191 | $0.50019 | $0.50295 | −3.02% | |
| $0.50295 | $0.51395 | $0.49689 | $0.50645 | +0.70% | |
| $0.50645 | $0.51104 | $0.49805 | $0.505 | −0.29% | |
| $0.50495 | $0.5155 | $0.49916 | $0.5138 | +1.74% | |
| $0.5138 | $0.51965 | $0.51011 | $0.51474 | +0.18% | |
| $0.5147 | $0.52832 | $0.51405 | $0.52616 | +2.22% | |
| $0.5263 | $0.52824 | $0.5188 | $0.524 | −0.41% | |
| $0.52398 | $0.53607 | $0.52165 | $0.52624 | +0.43% | |
| $0.52625 | $0.538 | $0.51435 | $0.5316 | +1.02% | |
| $0.53155 | $0.53385 | $0.5141 | $0.52475 | −1.29% | |
| $0.5247 | $0.54215 | $0.5205 | $0.53808 | +2.54% | |
| $0.53811 | $0.5773 | $0.5373 | $0.56245 | +4.53% | |
| $0.5625 | $0.57942 | $0.55246 | $0.5645 | +0.36% | |
| $0.56435 | $0.56557 | $0.53935 | $0.54966 | −2.63% | |
| $0.54965 | $0.56255 | $0.54715 | $0.5571 | +1.35% | |
| $0.5572 | $0.5679 | $0.55375 | $0.56269 | +1.00% | |
| $0.56261 | $0.5751 | $0.54365 | $0.5623 | −0.07% | |
| $0.56225 | $0.563 | $0.53285 | $0.5491 | −2.35% | |
| $0.549 | $0.55165 | $0.53655 | $0.5409 | −1.49% | |
| $0.54095 | $0.54355 | $0.5252 | $0.53415 | −1.25% | |
| $0.5341 | $0.54795 | $0.5313 | $0.54495 | +2.02% | |
| $0.54495 | $0.54873 | $0.5419 | $0.54255 | −0.44% | |
| $0.54251 | $0.5529 | $0.52875 | $0.5508 | +1.52% | |
| $0.55085 | $0.5975 | $0.54785 | $0.58628 | +6.44% | |
| $0.58625 | $0.6063 | $0.527 | $0.57545 | −1.85% | |
| $0.57495 | $0.6261 | $0.5676 | $0.58686 | +1.98% |
March
+7.20%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.58691 | $0.60366 | $0.583 | $0.60148 | +2.49% | |
| $0.60155 | $0.65095 | $0.59968 | $0.64455 | +7.16% | |
| $0.6444 | $0.6448 | $0.58775 | $0.62705 | −2.72% | |
| $0.62697 | $0.6661 | $0.61585 | $0.64811 | +3.36% | |
| $0.64803 | $0.66916 | $0.53487 | $0.59185 | −8.68% | |
| $0.5918 | $0.624 | $0.57575 | $0.61215 | +3.43% | |
| $0.6123 | $0.63984 | $0.6065 | $0.6276 | +2.52% | |
| $0.62762 | $0.63421 | $0.6007 | $0.62055 | −1.12% | |
| $0.62056 | $0.633 | $0.61665 | $0.6205 | −0.01% | |
| $0.6205 | $0.62815 | $0.59684 | $0.60835 | −1.96% | |
| $0.60832 | $0.74445 | $0.5831 | $0.72295 | +18.84% | |
| $0.7228 | $0.7332 | $0.65839 | $0.68815 | −4.81% | |
| $0.68814 | $0.70258 | $0.66873 | $0.68932 | +0.17% | |
| $0.6894 | $0.70773 | $0.63785 | $0.66895 | −2.96% | |
| $0.66894 | $0.67565 | $0.59546 | $0.63415 | −5.20% | |
| $0.6343 | $0.6476 | $0.5925 | $0.60277 | −4.95% | |
| $0.60281 | $0.6248 | $0.58671 | $0.61895 | +2.68% | |
| $0.6189 | $0.6686 | $0.59455 | $0.64526 | +4.25% | |
| $0.6452 | $0.64895 | $0.57125 | $0.58455 | −9.41% | |
| $0.58445 | $0.61868 | $0.5682 | $0.6108 | +4.49% | |
| $0.6108 | $0.6547 | $0.5974 | $0.64035 | +4.84% | |
| $0.6403 | $0.64535 | $0.59865 | $0.61158 | −4.49% | |
| $0.6115 | $0.6328 | $0.6033 | $0.6167 | +0.84% | |
| $0.6168 | $0.63575 | $0.6135 | $0.6325 | +2.56% | |
| $0.6326 | $0.6629 | $0.62652 | $0.6406 | +1.28% | |
| $0.6405 | $0.6531 | $0.62519 | $0.63179 | −1.38% | |
| $0.6317 | $0.6348 | $0.60565 | $0.6117 | −3.18% | |
| $0.61165 | $0.63772 | $0.60325 | $0.6245 | +2.09% | |
| $0.62435 | $0.6454 | $0.60875 | $0.6303 | +0.93% | |
| $0.63 | $0.6373 | $0.61788 | $0.6214 | −1.41% | |
| $0.62126 | $0.6301 | $0.62055 | $0.62914 | +1.25% |
April
−20.46%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6292 | $0.6337 | $0.5946 | $0.61105 | −2.88% | |
| $0.6111 | $0.61845 | $0.57905 | $0.58545 | −4.19% | |
| $0.58555 | $0.59315 | $0.5664 | $0.5742 | −1.92% | |
| $0.57415 | $0.6173 | $0.5623 | $0.59357 | +3.37% | |
| $0.59345 | $0.59395 | $0.5688 | $0.58715 | −1.08% | |
| $0.58705 | $0.599 | $0.5854 | $0.59305 | +1.00% | |
| $0.5931 | $0.60295 | $0.5895 | $0.59449 | +0.24% | |
| $0.5945 | $0.62645 | $0.5882 | $0.6147 | +3.40% | |
| $0.61465 | $0.643 | $0.60134 | $0.6139 | −0.13% | |
| $0.6139 | $0.6204 | $0.5925 | $0.61725 | +0.55% | |
| $0.61716 | $0.6214 | $0.60295 | $0.60865 | −1.39% | |
| $0.60859 | $0.6158 | $0.50345 | $0.54709 | −10.11% | |
| $0.54696 | $0.54905 | $0.42116 | $0.47893 | −12.46% | |
| $0.479 | $0.50736 | $0.46395 | $0.50354 | +5.14% | |
| $0.50351 | $0.51911 | $0.48125 | $0.49774 | −1.15% | |
| $0.4976 | $0.50215 | $0.47575 | $0.49659 | −0.23% | |
| $0.49655 | $0.50805 | $0.47169 | $0.49505 | −0.31% | |
| $0.4951 | $0.50623 | $0.4856 | $0.5028 | +1.57% | |
| $0.5026 | $0.51085 | $0.46675 | $0.50315 | +0.07% | |
| $0.50305 | $0.53015 | $0.4982 | $0.52895 | +5.13% | |
| $0.52887 | $0.5368 | $0.5183 | $0.52455 | −0.83% | |
| $0.52465 | $0.5715 | $0.5222 | $0.55605 | +6.01% | |
| $0.5561 | $0.55761 | $0.54175 | $0.54453 | −2.07% | |
| $0.5445 | $0.5519 | $0.5211 | $0.5274 | −3.15% | |
| $0.5273 | $0.53265 | $0.51355 | $0.52535 | −0.39% | |
| $0.5254 | $0.53605 | $0.51435 | $0.52604 | +0.13% | |
| $0.52602 | $0.52645 | $0.50774 | $0.5178 | −1.57% | |
| $0.51782 | $0.5251 | $0.5085 | $0.51035 | −1.44% | |
| $0.5104 | $0.51748 | $0.4986 | $0.5151 | +0.93% | |
| $0.515 | $0.51975 | $0.48765 | $0.50045 | −2.84% |
May
+3.35%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.50055 | $0.52119 | $0.4781 | $0.51715 | +3.34% | |
| $0.51715 | $0.52453 | $0.50655 | $0.51805 | +0.17% | |
| $0.51805 | $0.53677 | $0.5146 | $0.5318 | +2.65% | |
| $0.5316 | $0.54095 | $0.5274 | $0.53021 | −0.30% | |
| $0.53025 | $0.5334 | $0.5241 | $0.52964 | −0.11% | |
| $0.5295 | $0.5701 | $0.5248 | $0.5402 | +1.99% | |
| $0.5401 | $0.5443 | $0.5217 | $0.5245 | −2.91% | |
| $0.5244 | $0.52975 | $0.51526 | $0.5171 | −1.41% | |
| $0.5171 | $0.52365 | $0.50865 | $0.52095 | +0.74% | |
| $0.5209 | $0.5209 | $0.497 | $0.50215 | −3.61% | |
| $0.50215 | $0.50775 | $0.50045 | $0.5059 | +0.75% | |
| $0.5059 | $0.5087 | $0.49565 | $0.4993 | −1.30% | |
| $0.49935 | $0.51201 | $0.48665 | $0.50525 | +1.19% | |
| $0.5052 | $0.51315 | $0.4971 | $0.50005 | −1.03% | |
| $0.50025 | $0.51972 | $0.4966 | $0.51904 | +3.80% | |
| $0.519 | $0.52265 | $0.5123 | $0.51574 | −0.64% | |
| $0.51585 | $0.52926 | $0.5135 | $0.52354 | +1.51% | |
| $0.5235 | $0.52562 | $0.51875 | $0.5213 | −0.43% | |
| $0.52128 | $0.5236 | $0.50635 | $0.5096 | −2.24% | |
| $0.50958 | $0.538 | $0.50633 | $0.53778 | +5.53% | |
| $0.53775 | $0.5571 | $0.5318 | $0.53696 | −0.15% | |
| $0.537 | $0.53815 | $0.5223 | $0.5267 | −1.91% | |
| $0.52678 | $0.54855 | $0.50265 | $0.5287 | +0.38% | |
| $0.52869 | $0.53735 | $0.51679 | $0.53585 | +1.35% | |
| $0.5359 | $0.54258 | $0.533 | $0.5416 | +1.07% | |
| $0.5416 | $0.5419 | $0.5256 | $0.52823 | −2.47% | |
| $0.5282 | $0.5407 | $0.5234 | $0.53377 | +1.05% | |
| $0.53377 | $0.5352 | $0.52105 | $0.5285 | −0.99% | |
| $0.5284 | $0.533 | $0.51977 | $0.52353 | −0.94% | |
| $0.52343 | $0.52805 | $0.51275 | $0.5186 | −0.94% | |
| $0.5185 | $0.5257 | $0.5118 | $0.51731 | −0.25% |
June
−8.07%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.51743 | $0.52165 | $0.51716 | $0.5185 | +0.23% | |
| $0.51855 | $0.52072 | $0.50795 | $0.51355 | −0.95% | |
| $0.51343 | $0.523 | $0.51161 | $0.51985 | +1.23% | |
| $0.5198 | $0.53035 | $0.5182 | $0.52575 | +1.13% | |
| $0.52575 | $0.53265 | $0.52395 | $0.52585 | +0.02% | |
| $0.52598 | $0.52795 | $0.51635 | $0.52145 | −0.84% | |
| $0.52135 | $0.52785 | $0.4524 | $0.49889 | −4.33% | |
| $0.4989 | $0.50075 | $0.4898 | $0.4927 | −1.24% | |
| $0.49265 | $0.49921 | $0.4909 | $0.49866 | +1.21% | |
| $0.49866 | $0.5059 | $0.49325 | $0.4968 | −0.37% | |
| $0.49675 | $0.497 | $0.47066 | $0.4802 | −3.34% | |
| $0.48025 | $0.49805 | $0.47406 | $0.4916 | +2.37% | |
| $0.49165 | $0.49165 | $0.47557 | $0.4769 | −2.99% | |
| $0.47685 | $0.48125 | $0.45989 | $0.47446 | −0.51% | |
| $0.47442 | $0.50506 | $0.47397 | $0.4906 | +3.40% | |
| $0.49065 | $0.4994 | $0.48768 | $0.489 | −0.33% | |
| $0.48905 | $0.5211 | $0.4838 | $0.5047 | +3.21% | |
| $0.50463 | $0.50975 | $0.4695 | $0.4909 | −2.73% | |
| $0.49085 | $0.4995 | $0.48675 | $0.49325 | +0.48% | |
| $0.49325 | $0.5022 | $0.48818 | $0.48865 | −0.93% | |
| $0.48871 | $0.49579 | $0.47948 | $0.48888 | +0.05% | |
| $0.48885 | $0.48955 | $0.48405 | $0.48655 | −0.48% | |
| $0.48665 | $0.48905 | $0.47425 | $0.4796 | −1.43% | |
| $0.4796 | $0.48227 | $0.46187 | $0.47385 | −1.20% | |
| $0.47397 | $0.48 | $0.47298 | $0.47575 | +0.40% | |
| $0.47575 | $0.47815 | $0.46521 | $0.46955 | −1.30% | |
| $0.46959 | $0.47691 | $0.4655 | $0.475 | +1.16% | |
| $0.4749 | $0.48075 | $0.46896 | $0.4712 | −0.80% | |
| $0.47125 | $0.47645 | $0.47119 | $0.4723 | +0.23% | |
| $0.47235 | $0.4779 | $0.4698 | $0.47568 | +0.72% |
July
+30.96%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.47574 | $0.4846 | $0.47516 | $0.47685 | +0.25% | |
| $0.47685 | $0.48855 | $0.47575 | $0.48498 | +1.70% | |
| $0.48505 | $0.48652 | $0.46085 | $0.46705 | −3.70% | |
| $0.46704 | $0.46955 | $0.4313 | $0.4329 | −7.31% | |
| $0.4329 | $0.4334 | $0.38239 | $0.42512 | −1.80% | |
| $0.4252 | $0.44976 | $0.4235 | $0.4489 | +5.59% | |
| $0.44895 | $0.4492 | $0.41824 | $0.4195 | −6.55% | |
| $0.41955 | $0.4438 | $0.4032 | $0.4316 | +2.88% | |
| $0.43155 | $0.43805 | $0.42695 | $0.43565 | +0.94% | |
| $0.43571 | $0.4425 | $0.4312 | $0.43878 | +0.72% | |
| $0.43875 | $0.45459 | $0.43635 | $0.4491 | +2.35% | |
| $0.4491 | $0.47795 | $0.4445 | $0.4745 | +5.66% | |
| $0.47452 | $0.56615 | $0.4738 | $0.5258 | +10.81% | |
| $0.5257 | $0.54005 | $0.51368 | $0.52031 | −1.04% | |
| $0.5205 | $0.5404 | $0.5204 | $0.53735 | +3.27% | |
| $0.53724 | $0.5946 | $0.53157 | $0.57938 | +7.82% | |
| $0.57922 | $0.6378 | $0.57845 | $0.626 | +8.05% | |
| $0.626 | $0.63685 | $0.55745 | $0.56961 | −9.01% | |
| $0.56965 | $0.58675 | $0.54025 | $0.57345 | +0.67% | |
| $0.57345 | $0.6049 | $0.5707 | $0.59379 | +3.55% | |
| $0.5939 | $0.608 | $0.57215 | $0.59835 | +0.77% | |
| $0.59845 | $0.623 | $0.5855 | $0.60795 | +1.60% | |
| $0.6082 | $0.617 | $0.5799 | $0.59761 | −1.70% | |
| $0.59755 | $0.63275 | $0.59145 | $0.6181 | +3.43% | |
| $0.61795 | $0.62638 | $0.58435 | $0.59955 | −3.00% | |
| $0.5995 | $0.6093 | $0.5861 | $0.60338 | +0.64% | |
| $0.60335 | $0.60922 | $0.58335 | $0.5958 | −1.26% | |
| $0.5955 | $0.6146 | $0.59128 | $0.60129 | +0.92% | |
| $0.6012 | $0.61235 | $0.592 | $0.60185 | +0.09% | |
| $0.60186 | $0.6377 | $0.59535 | $0.62775 | +4.30% | |
| $0.62768 | $0.65865 | $0.62175 | $0.623 | −0.76% |
August
−9.11%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.62297 | $0.6303 | $0.56795 | $0.59625 | −4.29% | |
| $0.59626 | $0.5967 | $0.5461 | $0.56045 | −6.00% | |
| $0.5603 | $0.5774 | $0.54046 | $0.55585 | −0.82% | |
| $0.55575 | $0.5589 | $0.51345 | $0.52285 | −5.94% | |
| $0.52255 | $0.52565 | $0.4318 | $0.4889 | −6.49% | |
| $0.4889 | $0.519 | $0.48785 | $0.50617 | +3.53% | |
| $0.5062 | $0.64322 | $0.49235 | $0.60025 | +18.59% | |
| $0.6004 | $0.64255 | $0.57855 | $0.61665 | +2.73% | |
| $0.6168 | $0.6246 | $0.56755 | $0.58074 | −5.82% | |
| $0.5805 | $0.60217 | $0.57815 | $0.5842 | +0.60% | |
| $0.58401 | $0.59365 | $0.5453 | $0.55285 | −5.37% | |
| $0.5527 | $0.57945 | $0.55015 | $0.5684 | +2.81% | |
| $0.5683 | $0.58342 | $0.5626 | $0.57695 | +1.50% | |
| $0.57707 | $0.5829 | $0.56405 | $0.56873 | −1.42% | |
| $0.5688 | $0.57422 | $0.55075 | $0.5607 | −1.41% | |
| $0.56075 | $0.5714 | $0.5535 | $0.5639 | +0.57% | |
| $0.5637 | $0.571 | $0.5612 | $0.56655 | +0.47% | |
| $0.56658 | $0.58437 | $0.5626 | $0.56312 | −0.61% | |
| $0.56315 | $0.60912 | $0.56095 | $0.59855 | +6.29% | |
| $0.59852 | $0.615 | $0.58762 | $0.59375 | −0.80% | |
| $0.59375 | $0.60564 | $0.58535 | $0.6002 | +1.09% | |
| $0.6002 | $0.6047 | $0.5923 | $0.5976 | −0.43% | |
| $0.59772 | $0.61615 | $0.591 | $0.6111 | +2.26% | |
| $0.61108 | $0.631 | $0.60465 | $0.61277 | +0.27% | |
| $0.61269 | $0.61405 | $0.5955 | $0.60017 | −2.06% | |
| $0.60012 | $0.6021 | $0.57855 | $0.5874 | −2.13% | |
| $0.58735 | $0.6004 | $0.55265 | $0.56675 | −3.52% | |
| $0.5666 | $0.58445 | $0.556 | $0.56935 | +0.46% | |
| $0.56925 | $0.5771 | $0.5575 | $0.5621 | −1.27% | |
| $0.56185 | $0.5678 | $0.54615 | $0.5667 | +0.82% | |
| $0.5667 | $0.57215 | $0.56245 | $0.56624 | −0.08% |
September
+7.97%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5662 | $0.56665 | $0.5436 | $0.54725 | −3.35% | |
| $0.5471 | $0.5688 | $0.54435 | $0.5677 | +3.74% | |
| $0.5677 | $0.5724 | $0.55648 | $0.55725 | −1.84% | |
| $0.55715 | $0.56475 | $0.53255 | $0.55795 | +0.13% | |
| $0.55796 | $0.5597 | $0.53985 | $0.54438 | −2.43% | |
| $0.54457 | $0.5472 | $0.50262 | $0.52108 | −4.28% | |
| $0.521 | $0.53285 | $0.51967 | $0.52488 | +0.73% | |
| $0.5249 | $0.53155 | $0.5208 | $0.52945 | +0.87% | |
| $0.5294 | $0.54305 | $0.5268 | $0.5395 | +1.90% | |
| $0.53945 | $0.54284 | $0.53365 | $0.54078 | +0.24% | |
| $0.54075 | $0.5413 | $0.5231 | $0.5348 | −1.11% | |
| $0.53475 | $0.5883 | $0.53345 | $0.56265 | +5.21% | |
| $0.56255 | $0.5746 | $0.5556 | $0.57278 | +1.80% | |
| $0.5729 | $0.5993 | $0.5704 | $0.59575 | +4.01% | |
| $0.5956 | $0.59575 | $0.56865 | $0.5706 | −4.22% | |
| $0.5706 | $0.5915 | $0.55975 | $0.58658 | +2.80% | |
| $0.58649 | $0.5934 | $0.5789 | $0.58395 | −0.45% | |
| $0.5838 | $0.58574 | $0.5621 | $0.58535 | +0.24% | |
| $0.58535 | $0.59467 | $0.58105 | $0.58705 | +0.29% | |
| $0.58695 | $0.5929 | $0.57635 | $0.58515 | −0.32% | |
| $0.5851 | $0.61286 | $0.58005 | $0.59765 | +2.14% | |
| $0.59771 | $0.60525 | $0.5779 | $0.58715 | −1.76% | |
| $0.58723 | $0.59595 | $0.57875 | $0.58479 | −0.40% | |
| $0.58475 | $0.59275 | $0.5814 | $0.59115 | +1.09% | |
| $0.5913 | $0.59575 | $0.5825 | $0.58298 | −1.38% | |
| $0.58291 | $0.5964 | $0.574 | $0.59059 | +1.31% | |
| $0.5905 | $0.59719 | $0.58264 | $0.58869 | −0.32% | |
| $0.5889 | $0.626 | $0.58565 | $0.61385 | +4.27% | |
| $0.61391 | $0.66495 | $0.6076 | $0.64125 | +4.46% | |
| $0.64124 | $0.6548 | $0.6085 | $0.61135 | −4.66% |
October
−16.71%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.61135 | $0.63415 | $0.57775 | $0.59688 | −2.37% | |
| $0.5968 | $0.6067 | $0.5268 | $0.5384 | −9.80% | |
| $0.53822 | $0.5445 | $0.507 | $0.5217 | −3.10% | |
| $0.52175 | $0.539 | $0.51492 | $0.53405 | +2.37% | |
| $0.534 | $0.5352 | $0.5261 | $0.52949 | −0.85% | |
| $0.5295 | $0.53725 | $0.52795 | $0.53355 | +0.77% | |
| $0.53355 | $0.5458 | $0.52855 | $0.52863 | −0.92% | |
| $0.5287 | $0.5356 | $0.52094 | $0.53102 | +0.45% | |
| $0.5311 | $0.5346 | $0.52085 | $0.52443 | −1.24% | |
| $0.52438 | $0.5446 | $0.52272 | $0.53035 | +1.13% | |
| $0.53035 | $0.5419 | $0.5294 | $0.53863 | +1.56% | |
| $0.5387 | $0.5432 | $0.5352 | $0.5393 | +0.12% | |
| $0.53925 | $0.5395 | $0.525 | $0.5319 | −1.37% | |
| $0.53187 | $0.55235 | $0.52824 | $0.5483 | +3.08% | |
| $0.54835 | $0.5555 | $0.5315 | $0.54169 | −1.21% | |
| $0.54165 | $0.55395 | $0.53745 | $0.5482 | +1.20% | |
| $0.54817 | $0.5665 | $0.54176 | $0.54405 | −0.76% | |
| $0.54405 | $0.5529 | $0.5396 | $0.54665 | +0.48% | |
| $0.54661 | $0.54995 | $0.5407 | $0.54405 | −0.48% | |
| $0.544 | $0.54876 | $0.5366 | $0.5481 | +0.74% | |
| $0.54815 | $0.5606 | $0.5409 | $0.54475 | −0.61% | |
| $0.54485 | $0.5494 | $0.52899 | $0.5338 | −2.01% | |
| $0.53365 | $0.53395 | $0.51143 | $0.5256 | −1.54% | |
| $0.52563 | $0.5337 | $0.52394 | $0.53192 | +1.20% | |
| $0.5319 | $0.53205 | $0.486 | $0.5018 | −5.66% | |
| $0.5017 | $0.51495 | $0.49851 | $0.51315 | +2.26% | |
| $0.5131 | $0.51785 | $0.5105 | $0.51655 | +0.66% | |
| $0.51655 | $0.52145 | $0.51115 | $0.51925 | +0.52% | |
| $0.5193 | $0.53079 | $0.51829 | $0.5284 | +1.76% | |
| $0.52845 | $0.52845 | $0.51905 | $0.5229 | −1.04% | |
| $0.52295 | $0.5237 | $0.50301 | $0.50919 | −2.62% |
November
+283.36%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.50921 | $0.52416 | $0.50238 | $0.51295 | +0.74% | |
| $0.5129 | $0.51595 | $0.50628 | $0.51035 | −0.51% | |
| $0.51035 | $0.51105 | $0.4917 | $0.50301 | −1.44% | |
| $0.50295 | $0.51435 | $0.49568 | $0.50335 | +0.07% | |
| $0.50335 | $0.51865 | $0.50177 | $0.51405 | +2.13% | |
| $0.5141 | $0.54753 | $0.514 | $0.54214 | +5.46% | |
| $0.54205 | $0.57854 | $0.53795 | $0.5558 | +2.52% | |
| $0.55582 | $0.56016 | $0.54155 | $0.55382 | −0.36% | |
| $0.55368 | $0.5621 | $0.54375 | $0.55945 | +1.02% | |
| $0.55934 | $0.6188 | $0.5556 | $0.5886 | +5.21% | |
| $0.5887 | $0.6335 | $0.5705 | $0.62114 | +5.53% | |
| $0.62125 | $0.74038 | $0.5973 | $0.70453 | +13.43% | |
| $0.7049 | $0.74865 | $0.64095 | $0.6904 | −2.01% | |
| $0.69023 | $0.84763 | $0.6829 | $0.7737 | +12.07% | |
| $0.7736 | $0.92779 | $0.7704 | $0.89255 | +15.36% | |
| $0.89255 | $1.27 | $0.8781 | $1.12 | +25.48% | |
| $1.12 | $1.16 | $1.00 | $1.05 | −6.25% | |
| $1.05 | $1.19 | $1.05 | $1.11 | +5.71% | |
| $1.11 | $1.15 | $1.07 | $1.10 | −0.90% | |
| $1.10 | $1.15 | $1.06 | $1.10 | +0.00% | |
| $1.10 | $1.26 | $1.08 | $1.25 | +13.64% | |
| $1.25 | $1.50 | $1.25 | $1.47 | +17.60% | |
| $1.47 | $1.63 | $1.41 | $1.47 | +0.00% | |
| $1.47 | $1.51 | $1.27 | $1.43 | −2.72% | |
| $1.43 | $1.54 | $1.36 | $1.41 | −1.40% | |
| $1.41 | $1.46 | $1.28 | $1.40 | −0.71% | |
| $1.40 | $1.52 | $1.35 | $1.47 | +5.00% | |
| $1.47 | $1.55 | $1.43 | $1.54 | +4.76% | |
| $1.54 | $1.82 | $1.52 | $1.80 | +16.88% | |
| $1.80 | $1.96 | $1.76 | $1.95 | +8.33% |
December
+6.63%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.95 | $2.35 | $1.85 | $2.30 | +17.95% | |
| $2.30 | $2.87 | $2.21 | $2.73 | +18.70% | |
| $2.72 | $2.91 | $2.23 | $2.51 | −8.06% | |
| $2.51 | $2.68 | $2.28 | $2.36 | −5.98% | |
| $2.36 | $2.50 | $2.17 | $2.25 | −4.66% | |
| $2.24 | $2.47 | $2.23 | $2.43 | +8.00% | |
| $2.43 | $2.62 | $2.39 | $2.61 | +7.41% | |
| $2.61 | $2.65 | $2.49 | $2.60 | −0.38% | |
| $2.60 | $2.61 | $1.97 | $2.21 | −15.00% | |
| $2.21 | $2.42 | $1.90 | $2.37 | +7.24% | |
| $2.37 | $2.47 | $2.23 | $2.39 | +0.84% | |
| $2.40 | $2.49 | $2.31 | $2.34 | −2.09% | |
| $2.34 | $2.48 | $2.28 | $2.42 | +3.42% | |
| $2.42 | $2.53 | $2.35 | $2.40 | −0.83% | |
| $2.40 | $2.47 | $2.37 | $2.45 | +2.08% | |
| $2.45 | $2.59 | $2.33 | $2.48 | +1.22% | |
| $2.48 | $2.73 | $2.44 | $2.57 | +3.63% | |
| $2.57 | $2.59 | $2.24 | $2.31 | −10.12% | |
| $2.31 | $2.43 | $2.16 | $2.24 | −3.03% | |
| $2.24 | $2.35 | $1.96 | $2.28 | +1.79% | |
| $2.28 | $2.39 | $2.19 | $2.24 | −1.75% | |
| $2.24 | $2.29 | $2.16 | $2.20 | −1.79% | |
| $2.20 | $2.28 | $2.13 | $2.26 | +2.73% | |
| $2.26 | $2.35 | $2.21 | $2.32 | +2.65% | |
| $2.32 | $2.33 | $2.26 | $2.30 | −0.86% | |
| $2.30 | $2.32 | $2.13 | $2.15 | −6.52% | |
| $2.15 | $2.24 | $2.11 | $2.15 | +0.00% | |
| $2.15 | $2.21 | $2.13 | $2.18 | +1.40% | |
| $2.18 | $2.20 | $2.07 | $2.09 | −4.13% | |
| $2.09 | $2.15 | $1.99 | $2.06 | −1.44% | |
| $2.06 | $2.15 | $2.01 | $2.08 | +0.97% |
Understanding
XRP Returns in 2024
Where it stands today
XRP rose 238.23% 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 .