XRP Monthly Summary - April 2021
XRP (XRPUSDT) · View full coin page
In April 2021, XRP (XRP) gained 180.59% on Binance USDT markets, moving from an open of $0.5698 to a close of $1.5988. The month's high printed at $1.9669 while the low sat at $0.5486. Traders exchanged about $60.48B in notional volume across 30 sessions (avg $2.02B/day), with realized daily volatility near 14.45%. The strongest session was Apr 5 (+44.22%), and the weakest was Apr 7 (-16.53%).
Opening Price
$0.5698
Closing Price
$1.5988
Highest Price
$1.9669
Lowest Price
$0.5486
Monthly Gain/Loss
+180.59%
Trading Volume
$60.48B
Avg Daily Volume
$2.02B
Volatility
14.45%
Market Cap
$-738,649,253.00
Best Trading Day
Apr 5
(+44.22%)
Worst Trading Day
Apr 7
(-16.53%)
Key market insights for April 2021:
XRP traded across 30 sessions with
54,912,629 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
XRP — April 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for XRP in April 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2021 | +14.38% | +$0.2010 | $1.3978 | $1.6397 | $1.3745 | $1.5988 | $2.21B | 1,429,394,131.02 | 1,930,398 |
| Apr 29, 2021 | +2.96% | +$0.0402 | $1.3576 | $1.4200 | $1.3263 | $1.3978 | $1.14B | 824,625,421.08 | 1,032,010 |
| Apr 28, 2021 | -3.15% | $-0.0441 | $1.4017 | $1.4492 | $1.2814 | $1.3576 | $1.49B | 1,092,879,174.17 | 1,315,064 |
| Apr 27, 2021 | +2.85% | +$0.0388 | $1.3629 | $1.4620 | $1.3284 | $1.4017 | $2.12B | 1,510,880,106.82 | 1,761,603 |
| Apr 26, 2021 | +31.64% | +$0.3276 | $1.0353 | $1.3750 | $1.0133 | $1.3629 | $2.30B | 1,871,916,062.93 | 1,945,810 |
| Apr 25, 2021 | -1.39% | $-0.0146 | $1.0497 | $1.1560 | $0.9418 | $1.0351 | $1.08B | 1,026,066,203.52 | 961,195 |
| Apr 24, 2021 | -10.41% | $-0.1219 | $1.1702 | $1.1720 | $1.0175 | $1.0483 | $1.22B | 1,120,813,592.20 | 1,014,696 |
| Apr 23, 2021 | +1.37% | +$0.0158 | $1.1549 | $1.1972 | $0.8860 | $1.1707 | $2.84B | 2,651,341,963.50 | 2,328,769 |
| Apr 22, 2021 | -10.55% | $-0.1362 | $1.2911 | $1.4195 | $1.0859 | $1.1549 | $2.27B | 1,771,540,957.60 | 1,927,528 |
| Apr 21, 2021 | -6.79% | $-0.0940 | $1.3850 | $1.4645 | $1.2755 | $1.2910 | $1.79B | 1,301,403,506.40 | 1,605,075 |
| Apr 20, 2021 | +5.77% | +$0.0756 | $1.3094 | $1.4480 | $1.1800 | $1.3850 | $2.00B | 1,522,196,293.50 | 1,757,479 |
| Apr 19, 2021 | -7.00% | $-0.0985 | $1.4080 | $1.5339 | $1.2510 | $1.3095 | $2.23B | 1,608,073,829.40 | 1,996,347 |
| Apr 18, 2021 | -8.57% | $-0.1319 | $1.5399 | $1.5651 | $1.1600 | $1.4080 | $2.73B | 2,048,345,301.60 | 2,556,310 |
| Apr 17, 2021 | -0.59% | $-0.0091 | $1.5481 | $1.7416 | $1.5299 | $1.5390 | $1.80B | 1,108,826,379.50 | 1,726,909 |
| Apr 16, 2021 | -11.93% | $-0.2098 | $1.7578 | $1.8104 | $1.4200 | $1.5481 | $2.93B | 1,805,450,664.80 | 2,775,730 |
| Apr 15, 2021 | -4.15% | $-0.0762 | $1.8340 | $1.8850 | $1.6524 | $1.7578 | $1.97B | 1,124,377,879.60 | 1,857,832 |
| Apr 14, 2021 | +2.15% | +$0.0386 | $1.7961 | $1.9669 | $1.5600 | $1.8347 | $3.79B | 2,119,704,174.50 | 3,246,570 |
| Apr 13, 2021 | +22.31% | +$0.3276 | $1.4685 | $1.8889 | $1.4178 | $1.7961 | $4.23B | 2,515,240,116.42 | 3,544,673 |
| Apr 12, 2021 | +8.68% | +$0.1173 | $1.3512 | $1.4750 | $1.3180 | $1.4684 | $1.55B | 1,129,501,823.80 | 1,444,928 |
| Apr 11, 2021 | -1.53% | $-0.0210 | $1.3722 | $1.5000 | $1.3050 | $1.3512 | $2.76B | 1,972,667,902.40 | 2,505,282 |
| Apr 10, 2021 | +34.91% | +$0.3553 | $1.0175 | $1.3990 | $1.0062 | $1.3728 | $3.35B | 2,713,439,019.68 | 3,271,415 |
| Apr 09, 2021 | -3.65% | $-0.0385 | $1.0557 | $1.0849 | $0.9808 | $1.0172 | $990.38M | 964,539,570.10 | 996,403 |
| Apr 08, 2021 | +15.35% | +$0.1406 | $0.9154 | $1.0729 | $0.9013 | $1.0560 | $1.20B | 1,232,242,484.40 | 1,204,812 |
| Apr 07, 2021 | -16.53% | $-0.1812 | $1.0967 | $1.1088 | $0.8560 | $0.9154 | $2.06B | 2,128,341,583.90 | 2,112,137 |
| Apr 06, 2021 | +19.74% | +$0.1808 | $0.9158 | $1.1190 | $0.7931 | $1.0966 | $3.96B | 4,053,245,753.09 | 3,381,698 |
| Apr 05, 2021 | +44.22% | +$0.2808 | $0.6350 | $0.9400 | $0.6194 | $0.9158 | $2.59B | 3,325,470,561.47 | 2,379,045 |
| Apr 04, 2021 | +9.79% | +$0.0566 | $0.5784 | $0.6360 | $0.5659 | $0.6350 | $398.03M | 664,457,346.20 | 490,874 |
| Apr 03, 2021 | -4.73% | $-0.0287 | $0.6070 | $0.6426 | $0.5730 | $0.5783 | $610.94M | 991,064,844.80 | 742,609 |
| Apr 02, 2021 | +6.38% | +$0.0364 | $0.5706 | $0.6100 | $0.5652 | $0.6070 | $469.09M | 800,475,396.40 | 574,819 |
| Apr 01, 2021 | +0.19% | +$0.0011 | $0.5698 | $0.5956 | $0.5486 | $0.5709 | $403.62M | 710,919,375.00 | 524,609 |
XRP — April 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for XRP across April 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+0.19%
$0.5709
2
+6.38%
$0.6070
3
-4.73%
$0.5783
4
+9.79%
$0.6350
5
+44.22%
$0.9158
6
+19.74%
$1.0966
7
-16.53%
$0.9154
8
+15.35%
$1.0560
9
-3.65%
$1.0172
10
+34.91%
$1.3728
11
-1.53%
$1.3512
12
+8.68%
$1.4684
13
+22.31%
$1.7961
14
+2.15%
$1.8347
15
-4.15%
$1.7578
16
-11.93%
$1.5481
17
-0.59%
$1.5390
18
-8.57%
$1.4080
19
-7.00%
$1.3095
20
+5.77%
$1.3850
21
-6.79%
$1.2910
22
-10.55%
$1.1549
23
+1.37%
$1.1707
24
-10.41%
$1.0483
25
-1.39%
$1.0351
26
+31.64%
$1.3629
27
+2.85%
$1.4017
28
-3.15%
$1.3576
29
+2.96%
$1.3978
30
+14.38%
$1.5988
XRP — April 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for XRP in April 2021.
Monthly Summaries for XRP
Explore other months of XRP price history by year.
Explore summaries for April 2021
Compare how other coins performed in the same month.
Keep researching XRP
Switch to a shorter timeframe or size a position using the numbers above.