XRP Monthly Summary - December 2021
XRP (XRPUSDT) · View full coin page
In December 2021, XRP (XRP) declined 16.90% on Binance USDT markets, moving from an open of $0.9984 to a close of $0.8297. The month's high printed at $1.0173 while the low sat at $0.6000. Traders exchanged about $10.04B in notional volume across 31 sessions (avg $324.01M/day), with realized daily volatility near 4.41%. The strongest session was Dec 21 (+7.59%), and the weakest was Dec 24 (-8.31%).
Opening Price
$0.9984
Closing Price
$0.8297
Highest Price
$1.0173
Lowest Price
$0.6000
Monthly Gain/Loss
-16.90%
Trading Volume
$10.04B
Avg Daily Volume
$324.01M
Volatility
4.41%
Market Cap
$-738,649,253.00
Best Trading Day
Dec 21
(+7.59%)
Worst Trading Day
Dec 24
(-8.31%)
Key market insights for December 2021:
XRP traded across 31 sessions with
15,233,675 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
XRP — December 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for XRP in December 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2021 | -1.05% | $-0.0088 | $0.8385 | $0.8545 | $0.8025 | $0.8297 | $200.23M | 239,829,934.00 | 284,049 |
| Dec 30, 2021 | +2.62% | +$0.0214 | $0.8172 | $0.8600 | $0.8020 | $0.8386 | $219.27M | 262,671,659.00 | 305,744 |
| Dec 29, 2021 | -4.05% | $-0.0345 | $0.8516 | $0.8645 | $0.8100 | $0.8171 | $257.23M | 306,520,880.00 | 347,814 |
| Dec 28, 2021 | -8.13% | $-0.0754 | $0.9269 | $0.9269 | $0.8456 | $0.8515 | $283.42M | 321,266,081.00 | 410,901 |
| Dec 27, 2021 | +0.75% | +$0.0069 | $0.9200 | $0.9560 | $0.9141 | $0.9269 | $220.09M | 236,282,371.00 | 337,687 |
| Dec 26, 2021 | -0.56% | $-0.0052 | $0.9252 | $0.9334 | $0.9052 | $0.9200 | $149.94M | 163,438,501.00 | 258,963 |
| Dec 25, 2021 | +1.51% | +$0.0138 | $0.9114 | $0.9350 | $0.8981 | $0.9252 | $230.23M | 250,074,945.00 | 379,781 |
| Dec 24, 2021 | -8.31% | $-0.0826 | $0.9941 | $0.9966 | $0.8964 | $0.9115 | $537.70M | 567,234,092.00 | 787,038 |
| Dec 23, 2021 | +4.23% | +$0.0403 | $0.9538 | $1.0167 | $0.9372 | $0.9941 | $472.94M | 479,436,230.00 | 732,032 |
| Dec 22, 2021 | +0.75% | +$0.0071 | $0.9466 | $0.9738 | $0.9230 | $0.9537 | $382.13M | 401,407,051.00 | 628,940 |
| Dec 21, 2021 | +7.59% | +$0.0668 | $0.8799 | $0.9610 | $0.8527 | $0.9467 | $423.89M | 471,318,013.00 | 626,112 |
| Dec 20, 2021 | +5.37% | +$0.0448 | $0.8350 | $0.9150 | $0.8241 | $0.8798 | $482.47M | 555,435,824.00 | 717,607 |
| Dec 19, 2021 | +1.05% | +$0.0087 | $0.8263 | $0.8485 | $0.8190 | $0.8350 | $136.40M | 163,876,270.00 | 238,026 |
| Dec 18, 2021 | +3.70% | +$0.0295 | $0.7967 | $0.8347 | $0.7910 | $0.8262 | $139.51M | 170,671,362.00 | 237,029 |
| Dec 17, 2021 | -1.08% | $-0.0087 | $0.8053 | $0.8322 | $0.7754 | $0.7966 | $208.94M | 260,108,143.00 | 331,215 |
| Dec 16, 2021 | -2.55% | $-0.0211 | $0.8262 | $0.8364 | $0.8028 | $0.8051 | $169.66M | 206,133,176.00 | 263,603 |
| Dec 15, 2021 | +1.97% | +$0.0160 | $0.8102 | $0.8400 | $0.7770 | $0.8262 | $286.91M | 354,116,180.00 | 436,330 |
| Dec 14, 2021 | +3.62% | +$0.0283 | $0.7820 | $0.8214 | $0.7717 | $0.8103 | $280.77M | 352,693,472.00 | 436,376 |
| Dec 13, 2021 | -6.86% | $-0.0576 | $0.8394 | $0.8444 | $0.7601 | $0.7818 | $303.45M | 378,446,930.00 | 453,192 |
| Dec 12, 2021 | +0.02% | +$0.0002 | $0.8391 | $0.8572 | $0.8088 | $0.8393 | $186.43M | 224,450,903.00 | 433,672 |
| Dec 11, 2021 | +5.01% | +$0.0400 | $0.7992 | $0.8445 | $0.7844 | $0.8392 | $234.94M | 284,945,414.00 | 445,769 |
| Dec 10, 2021 | -6.89% | $-0.0591 | $0.8583 | $0.8829 | $0.7914 | $0.7992 | $416.78M | 496,512,579.00 | 594,580 |
| Dec 09, 2021 | -0.46% | $-0.0040 | $0.8623 | $0.9361 | $0.8319 | $0.8583 | $605.67M | 684,730,305.00 | 876,270 |
| Dec 08, 2021 | +5.74% | +$0.0468 | $0.8154 | $0.8844 | $0.8026 | $0.8622 | $349.15M | 415,004,580.00 | 506,377 |
| Dec 07, 2021 | -1.24% | $-0.0102 | $0.8256 | $0.8467 | $0.8042 | $0.8154 | $264.72M | 319,504,545.00 | 376,292 |
| Dec 06, 2021 | +2.61% | +$0.0210 | $0.8045 | $0.8303 | $0.7485 | $0.8255 | $398.53M | 508,644,255.00 | 580,484 |
| Dec 05, 2021 | -4.82% | $-0.0407 | $0.8452 | $0.8620 | $0.7690 | $0.8045 | $420.56M | 518,767,360.00 | 675,094 |
| Dec 04, 2021 | -8.27% | $-0.0762 | $0.9211 | $0.9245 | $0.6000 | $0.8449 | $1.04B | 1,357,965,897.04 | 1,465,086 |
| Dec 03, 2021 | -5.19% | $-0.0504 | $0.9715 | $0.9838 | $0.8900 | $0.9211 | $282.38M | 297,172,193.00 | 429,873 |
| Dec 02, 2021 | -1.84% | $-0.0182 | $0.9898 | $0.9901 | $0.9545 | $0.9716 | $207.55M | 213,172,250.00 | 308,304 |
| Dec 01, 2021 | -0.85% | $-0.0085 | $0.9984 | $1.0173 | $0.9799 | $0.9899 | $250.96M | 250,291,608.00 | 329,435 |
XRP — December 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for XRP across December 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-0.85%
$0.9899
2
-1.84%
$0.9716
3
-5.19%
$0.9211
4
-8.27%
$0.8449
5
-4.82%
$0.8045
6
+2.61%
$0.8255
7
-1.24%
$0.8154
8
+5.74%
$0.8622
9
-0.46%
$0.8583
10
-6.89%
$0.7992
11
+5.01%
$0.8392
12
+0.02%
$0.8393
13
-6.86%
$0.7818
14
+3.62%
$0.8103
15
+1.97%
$0.8262
16
-2.55%
$0.8051
17
-1.08%
$0.7966
18
+3.70%
$0.8262
19
+1.05%
$0.8350
20
+5.37%
$0.8798
21
+7.59%
$0.9467
22
+0.75%
$0.9537
23
+4.23%
$0.9941
24
-8.31%
$0.9115
25
+1.51%
$0.9252
26
-0.56%
$0.9200
27
+0.75%
$0.9269
28
-8.13%
$0.8515
29
-4.05%
$0.8171
30
+2.62%
$0.8386
31
-1.05%
$0.8297
XRP — December 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for XRP in December 2021.
Monthly Summaries for XRP
Explore other months of XRP price history by year.
Explore summaries for December 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.