XRP/USD Daily Close2021
- LinearLinear
- LogLog
2021: the closing price moved from the prior-year close of $0.2198 to $0.8312, up 278.07%; highest close $1.839 (2021-04-14), lowest close $0.2217 (2021-01-02).
- Year open
- $0.2198
- Prior-year close $0.2198
- Year-end close
- $0.8312
- 2021-12-31
- Year change
- +278.07%
- +$0.6113
- Year high
- $1.965
- 2021-04-14 · −43.4% since
- Year low
- $0.2158
- 2021-01-02 · +415% since
XRP 2021 Price Chart
Daily closing prices in 2021 (00:00 UTC).
XRP 2021 Price Table (Daily)
XRP/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
XRP/USD Daily2021
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2021-12-31 | $0.8397 | $0.8529 | $0.8058 | $0.8312 | −1.01% | 5.62% | $1.74B |
| 2021-12-30 | $0.8179 | $0.8563 | $0.8045 | $0.8396 | +2.66% | 6.33% | $1.88B |
| 2021-12-29 | $0.8531 | $0.8650 | $0.8137 | $0.8167 | −4.26% | 6.02% | $2.05B |
| 2021-12-28 | $0.9268 | $0.9268 | $0.8487 | $0.8530 | −7.96% | 8.43% | $2.28B |
| 2021-12-27 | $0.9208 | $0.9559 | $0.9145 | $0.9262 | +0.58% | 4.49% | $1.79B |
| 2021-12-26 | $0.9257 | $0.9340 | $0.9073 | $0.9212 | −0.49% | 2.89% | $1.32B |
| 2021-12-25 | $0.9124 | $0.9339 | $0.9023 | $0.9248 | +1.36% | 3.46% | $1.75B |
| 2021-12-24 | $0.9948 | $0.9967 | $0.8991 | $0.9120 | −8.32% | 9.82% | $3.86B |
| 2021-12-23 | $0.9548 | $1.017 | $0.9408 | $0.9933 | +4.03% | 7.93% | $4.26B |
| 2021-12-22 | $0.9481 | $0.9728 | $0.9272 | $0.9547 | +0.70% | 4.81% | $3.32B |
| 2021-12-21 | $0.8794 | $0.9609 | $0.8544 | $0.9476 | +7.76% | 12.11% | $3.75B |
| 2021-12-20 | $0.8359 | $0.9143 | $0.8264 | $0.8798 | +5.25% | 10.51% | $4.59B |
| 2021-12-19 | $0.8272 | $0.8483 | $0.8213 | $0.8350 | +0.95% | 3.27% | $1.58B |
| 2021-12-18 | $0.7990 | $0.8347 | $0.7928 | $0.8274 | +3.55% | 5.24% | $1.81B |
| 2021-12-17 | $0.8060 | $0.8286 | $0.7804 | $0.7993 | −0.83% | 5.98% | $2.36B |
| 2021-12-16 | $0.8277 | $0.8370 | $0.8046 | $0.8062 | −2.60% | 3.92% | $2.18B |
| 2021-12-15 | $0.8117 | $0.8401 | $0.7798 | $0.8274 | +1.94% | 7.43% | $3.09B |
| 2021-12-14 | $0.7828 | $0.8176 | $0.7756 | $0.7962 | +1.72% | 5.37% | $3.48B |
| 2021-12-13 | $0.8414 | $0.8459 | $0.7645 | $0.7829 | −6.95% | 9.68% | $2.51B |
| 2021-12-12 | $0.8387 | $0.8568 | $0.8112 | $0.8413 | +0.31% | 5.44% | $1.63B |
365 days
…
If you bought XRP in 2021, what would it be worth now?
Based on the closing price on the purchase date and the current price of $1.113, excluding fees.
Value now$4,686.99
+$3,686.99 (+368.70%)
- Buy price
- $0.23742021-01-01
- Bought
- 4,211.5126 XRP
- Held
- 2,138 days
- Annualized
- +30.18%
XRP Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $1.840 | $1.113 | $2.410 01-06 | $0.9884 08-14 | −39.51% | $798.50BPartial |
| 2025 | $2.080 | $1.840 | $3.650 07-18 | $1.528 10-10 | −11.54% | $2.04T |
| 2024 | $0.6157 | $2.080 | $2.865 12-03 | $0.3911 07-05 | +237.87% | $1.14T |
| 2023 | $0.3399 | $0.6149 | $0.8875 07-13 | $0.3216 01-02 | +80.91% | $453.02B |
| 2022 | $0.8313 | $0.3399 | $0.9111 02-08 | $0.2906 06-18 | −59.11% | $615.42B |
| 2021 | $0.2198 | $0.8312 | $1.965 04-14 | $0.2158 01-02 | +278.07% | $2.22T |
| 2020 | $0.1929 | $0.2198 | $0.7680 11-24 | $0.1151 03-13 | +13.96% | $1.23T |
| 2019 | $0.3525 | $0.1929 | $0.5055 06-22 | $0.1785 12-18 | −45.28% | $473.15B |
| 2018 | $2.296 | $0.3527 | $3.842 01-04 | $0.2540 08-14 | −84.64% | $298.48B |
| 2017 | $0.006523 | $2.301 | $2.855 12-30 | $0.005372 03-01 | +35167.99% | $104.25B |
| 2016 | $0.006040 | $0.006449 | $0.009485 10-24 | $0.005011 01-17 | +6.77% | $521.85M |
| 2015 | $0.02445 | $0.006040 | $0.02445 01-01 | $0.004041 12-02 | −75.30% | $249.80M |
| 2014 | $0.02737 | $0.02444 | $0.02967 01-05 | $0.002802 07-07 | −10.70% | $166.87M |
| 2013from 08-04 | $0.005874 | $0.02733 | $0.06144 12-05 | $0.002875 08-16 | +365.29% | $484.85K |
Other Coins
Coins related to XRP. Open one to see its price and futures data.
XRP Price in 2021 FAQ
Figures in the answers update with the page data.
What were the XRP high and low in 2021?
In 2021, XRP hit a high of $1.965 (2021-04-14) and a low of $0.2158 (2021-01-02); the high was 9.10 times the low.
How much did XRP rise in 2021? What was the year-end close?
XRP opened 2021 at $0.2198, closed the year at $0.8312, up 278.07% for the year (measured from the prior year's close).
Which month was best for XRP in 2021?
In 2021, XRP's best month was April (+177.4%) and its worst was May (−34.2%).
If I bought $1,000 of XRP at the start of 2021, what is it worth now?
At the 2021-01-01 close of $0.2374, $1,000 buys about 4212 XRP; at the current price of $1.112 that is about $4,685 (+368.49%).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
