XRP Monthly Summary - August 2021
XRP (XRPUSDT) · View full coin page
In August 2021, XRP (XRP) gained 58.91% on Binance USDT markets, moving from an open of $0.7461 to a close of $1.1856. The month's high printed at $1.3500 while the low sat at $0.6952. Traders exchanged about $20.35B in notional volume across 31 sessions (avg $656.37M/day), with realized daily volatility near 7.07%. The strongest session was Aug 11 (+18.73%), and the weakest was Aug 24 (-8.86%).
Opening Price
$0.7461
Closing Price
$1.1856
Highest Price
$1.3500
Lowest Price
$0.6952
Monthly Gain/Loss
+58.91%
Trading Volume
$20.35B
Avg Daily Volume
$656.37M
Volatility
7.07%
Market Cap
$-738,649,253.00
Best Trading Day
Aug 11
(+18.73%)
Worst Trading Day
Aug 24
(-8.86%)
Key market insights for August 2021:
XRP traded across 31 sessions with
26,229,604 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
XRP — August 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for XRP in August 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Aug 31, 2021 | +7.73% | +$0.0851 | $1.1005 | $1.2441 | $1.0907 | $1.1856 | $826.99M | 709,823,003.30 | 933,085 |
| Aug 30, 2021 | -3.56% | $-0.0406 | $1.1408 | $1.1488 | $1.0946 | $1.1002 | $411.81M | 364,996,870.00 | 404,186 |
| Aug 29, 2021 | -0.44% | $-0.0050 | $1.1458 | $1.1683 | $1.1120 | $1.1408 | $357.87M | 313,294,895.00 | 357,272 |
| Aug 28, 2021 | -3.85% | $-0.0459 | $1.1918 | $1.1980 | $1.1329 | $1.1459 | $364.70M | 314,618,250.83 | 357,705 |
| Aug 27, 2021 | +11.25% | +$0.1205 | $1.0713 | $1.1926 | $1.0501 | $1.1918 | $630.21M | 565,739,468.35 | 645,262 |
| Aug 26, 2021 | -8.72% | $-0.1023 | $1.1735 | $1.1866 | $1.0636 | $1.0712 | $633.93M | 569,965,192.92 | 655,176 |
| Aug 25, 2021 | +3.36% | +$0.0382 | $1.1353 | $1.1779 | $1.1073 | $1.1735 | $610.82M | 530,858,362.99 | 636,609 |
| Aug 24, 2021 | -8.86% | $-0.1103 | $1.2456 | $1.2658 | $1.1212 | $1.1353 | $762.64M | 637,760,055.93 | 820,305 |
| Aug 23, 2021 | +1.62% | +$0.0199 | $1.2258 | $1.3046 | $1.2024 | $1.2457 | $830.62M | 661,403,795.74 | 1,009,456 |
| Aug 22, 2021 | +0.84% | +$0.0102 | $1.2158 | $1.2557 | $1.1776 | $1.2260 | $439.12M | 360,176,161.72 | 494,834 |
| Aug 21, 2021 | -3.73% | $-0.0471 | $1.2629 | $1.2835 | $1.2000 | $1.2158 | $489.88M | 394,160,040.58 | 736,383 |
| Aug 20, 2021 | +2.28% | +$0.0282 | $1.2347 | $1.2897 | $1.1992 | $1.2629 | $740.52M | 594,584,554.01 | 909,672 |
| Aug 19, 2021 | +8.02% | +$0.0917 | $1.1430 | $1.2355 | $1.0895 | $1.2347 | $833.03M | 723,276,976.29 | 1,007,708 |
| Aug 18, 2021 | +4.11% | +$0.0451 | $1.0980 | $1.1963 | $1.0501 | $1.1431 | $973.08M | 870,414,538.26 | 1,064,942 |
| Aug 17, 2021 | -7.40% | $-0.0877 | $1.1855 | $1.2479 | $1.0850 | $1.0978 | $1.04B | 893,360,572.36 | 1,163,150 |
| Aug 16, 2021 | -7.66% | $-0.0983 | $1.2838 | $1.3288 | $1.1432 | $1.1855 | $1.13B | 912,003,805.45 | 1,451,282 |
| Aug 15, 2021 | +0.40% | +$0.0051 | $1.2788 | $1.3500 | $1.2252 | $1.2839 | $1.49B | 1,155,282,513.71 | 2,070,793 |
| Aug 14, 2021 | +17.34% | +$0.1890 | $1.0901 | $1.3100 | $1.0691 | $1.2791 | $1.67B | 1,408,060,485.32 | 2,375,959 |
| Aug 13, 2021 | +12.84% | +$0.1240 | $0.9661 | $1.0968 | $0.9501 | $1.0901 | $696.02M | 674,407,528.31 | 1,180,489 |
| Aug 12, 2021 | -4.41% | $-0.0446 | $1.0106 | $1.0450 | $0.9222 | $0.9660 | $974.97M | 990,869,466.08 | 1,718,713 |
| Aug 11, 2021 | +18.73% | +$0.1594 | $0.8511 | $1.0906 | $0.8480 | $1.0105 | $1.08B | 1,131,344,973.99 | 1,598,959 |
| Aug 10, 2021 | +4.19% | +$0.0342 | $0.8169 | $0.8622 | $0.8000 | $0.8511 | $417.29M | 503,252,613.21 | 615,024 |
| Aug 09, 2021 | +4.90% | +$0.0382 | $0.7788 | $0.8279 | $0.7596 | $0.8170 | $382.11M | 474,908,832.08 | 557,017 |
| Aug 08, 2021 | -4.59% | $-0.0375 | $0.8163 | $0.8413 | $0.7717 | $0.7788 | $447.89M | 556,138,875.77 | 538,544 |
| Aug 07, 2021 | +9.21% | +$0.0688 | $0.7474 | $0.8189 | $0.7411 | $0.8162 | $463.34M | 589,624,594.72 | 632,865 |
| Aug 06, 2021 | +2.01% | +$0.0147 | $0.7327 | $0.7530 | $0.7219 | $0.7474 | $225.13M | 304,988,991.92 | 288,053 |
| Aug 05, 2021 | +0.23% | +$0.0017 | $0.7310 | $0.7389 | $0.7010 | $0.7327 | $239.49M | 331,894,003.59 | 287,364 |
| Aug 04, 2021 | +2.44% | +$0.0174 | $0.7136 | $0.7398 | $0.6952 | $0.7310 | $237.58M | 330,543,019.03 | 286,411 |
| Aug 03, 2021 | -3.31% | $-0.0244 | $0.7380 | $0.7450 | $0.7008 | $0.7136 | $285.46M | 398,158,150.61 | 451,148 |
| Aug 02, 2021 | +1.91% | +$0.0138 | $0.7242 | $0.7740 | $0.7150 | $0.7380 | $305.39M | 410,656,081.94 | 541,511 |
| Aug 01, 2021 | -2.94% | $-0.0219 | $0.7461 | $0.7778 | $0.7042 | $0.7242 | $354.68M | 469,477,766.36 | 439,727 |
XRP — August 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for XRP across August 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-2.94%
$0.7242
2
+1.91%
$0.7380
3
-3.31%
$0.7136
4
+2.44%
$0.7310
5
+0.23%
$0.7327
6
+2.01%
$0.7474
7
+9.21%
$0.8162
8
-4.59%
$0.7788
9
+4.90%
$0.8170
10
+4.19%
$0.8511
11
+18.73%
$1.0105
12
-4.41%
$0.9660
13
+12.84%
$1.0901
14
+17.34%
$1.2791
15
+0.40%
$1.2839
16
-7.66%
$1.1855
17
-7.40%
$1.0978
18
+4.11%
$1.1431
19
+8.02%
$1.2347
20
+2.28%
$1.2629
21
-3.73%
$1.2158
22
+0.84%
$1.2260
23
+1.62%
$1.2457
24
-8.86%
$1.1353
25
+3.36%
$1.1735
26
-8.72%
$1.0712
27
+11.25%
$1.1918
28
-3.85%
$1.1459
29
-0.44%
$1.1408
30
-3.56%
$1.1002
31
+7.73%
$1.1856
XRP — August 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for XRP in August 2021.
Monthly Summaries for XRP
Explore other months of XRP price history by year.
Explore summaries for August 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.