XRP Monthly Summary - May 2021
XRP (XRPUSDT) · View full coin page
In May 2021, XRP (XRP) declined 34.90% on Binance USDT markets, moving from an open of $1.5989 to a close of $1.0409. The month's high printed at $1.7658 while the low sat at $0.6500. Traders exchanged about $49.47B in notional volume across 31 sessions (avg $1.60B/day), with realized daily volatility near 11.21%. The strongest session was May 24 (+25.71%), and the weakest was May 19 (-33.51%).
Opening Price
$1.5989
Closing Price
$1.0409
Highest Price
$1.7658
Lowest Price
$0.6500
Monthly Gain/Loss
-34.90%
Trading Volume
$49.47B
Avg Daily Volume
$1.60B
Volatility
11.21%
Market Cap
$-738,649,253.00
Best Trading Day
May 24
(+25.71%)
Worst Trading Day
May 19
(-33.51%)
Key market insights for May 2021:
XRP traded across 31 sessions with
48,640,977 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
XRP — May 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for XRP in May 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2021 | +14.91% | +$0.1351 | $0.9058 | $1.0495 | $0.8789 | $1.0409 | $1.20B | 1,221,688,769.45 | 1,454,233 |
| May 30, 2021 | +8.88% | +$0.0739 | $0.8319 | $0.9337 | $0.7974 | $0.9058 | $730.80M | 837,581,783.30 | 843,922 |
| May 29, 2021 | -7.42% | $-0.0667 | $0.8985 | $0.9413 | $0.7911 | $0.8318 | $845.94M | 980,984,330.42 | 966,749 |
| May 28, 2021 | -7.82% | $-0.0762 | $0.9747 | $0.9847 | $0.8445 | $0.8985 | $1.10B | 1,220,369,622.06 | 1,226,594 |
| May 27, 2021 | -5.52% | $-0.0569 | $1.0316 | $1.0423 | $0.9322 | $0.9747 | $986.76M | 997,129,594.42 | 1,160,125 |
| May 26, 2021 | +5.84% | +$0.0569 | $0.9747 | $1.0698 | $0.9461 | $1.0316 | $1.17B | 1,160,288,119.63 | 1,373,206 |
| May 25, 2021 | -1.89% | $-0.0188 | $0.9934 | $1.0700 | $0.8791 | $0.9746 | $1.59B | 1,654,728,049.91 | 1,732,593 |
| May 24, 2021 | +25.71% | +$0.2031 | $0.7899 | $0.9970 | $0.7537 | $0.9930 | $1.38B | 1,613,054,853.94 | 1,605,890 |
| May 23, 2021 | -12.75% | $-0.1154 | $0.9052 | $0.9679 | $0.6500 | $0.7898 | $1.53B | 1,976,494,217.20 | 1,911,010 |
| May 22, 2021 | -10.04% | $-0.1010 | $1.0062 | $1.0162 | $0.8160 | $0.9052 | $1.34B | 1,478,148,766.91 | 1,504,686 |
| May 21, 2021 | -14.74% | $-0.1740 | $1.1802 | $1.2194 | $0.8641 | $1.0062 | $1.91B | 1,813,489,499.17 | 1,950,848 |
| May 20, 2021 | +11.64% | +$0.1230 | $1.0565 | $1.2664 | $0.9000 | $1.1795 | $2.25B | 1,974,341,688.46 | 2,316,148 |
| May 19, 2021 | -33.51% | $-0.5325 | $1.5893 | $1.6448 | $0.8500 | $1.0568 | $4.01B | 3,180,237,280.29 | 3,550,130 |
| May 18, 2021 | +6.27% | +$0.0937 | $1.4952 | $1.7050 | $1.4698 | $1.5889 | $2.87B | 1,813,933,407.63 | 2,485,498 |
| May 17, 2021 | +3.10% | +$0.0450 | $1.4496 | $1.5650 | $1.3242 | $1.4946 | $2.29B | 1,560,737,399.70 | 2,069,831 |
| May 16, 2021 | -2.78% | $-0.0415 | $1.4911 | $1.6131 | $1.3373 | $1.4496 | $2.25B | 1,498,147,985.65 | 2,174,991 |
| May 15, 2021 | +6.47% | +$0.0906 | $1.3998 | $1.5869 | $1.3211 | $1.4904 | $2.18B | 1,495,464,769.52 | 1,978,749 |
| May 14, 2021 | +2.61% | +$0.0356 | $1.3644 | $1.4488 | $1.3210 | $1.4000 | $1.07B | 772,801,586.76 | 1,034,406 |
| May 13, 2021 | +7.49% | +$0.0950 | $1.2690 | $1.3890 | $1.2000 | $1.3640 | $1.70B | 1,308,704,814.37 | 1,598,396 |
| May 12, 2021 | -14.18% | $-0.2097 | $1.4788 | $1.5470 | $1.2350 | $1.2691 | $1.47B | 1,028,881,609.00 | 1,353,513 |
| May 11, 2021 | +6.30% | +$0.0876 | $1.3910 | $1.4905 | $1.3555 | $1.4786 | $1.03B | 724,101,053.89 | 991,833 |
| May 10, 2021 | -9.37% | $-0.1437 | $1.5343 | $1.6270 | $1.2140 | $1.3906 | $1.71B | 1,154,086,820.05 | 1,632,861 |
| May 09, 2021 | -1.70% | $-0.0266 | $1.5611 | $1.5968 | $1.4249 | $1.5345 | $1.10B | 726,954,201.32 | 1,079,947 |
| May 08, 2021 | -1.16% | $-0.0184 | $1.5795 | $1.6277 | $1.5404 | $1.5611 | $813.35M | 514,586,255.38 | 795,157 |
| May 07, 2021 | -1.47% | $-0.0235 | $1.6028 | $1.6950 | $1.5050 | $1.5793 | $1.42B | 894,697,893.67 | 1,310,586 |
| May 06, 2021 | -0.68% | $-0.0109 | $1.6137 | $1.7658 | $1.5210 | $1.6028 | $2.50B | 1,507,415,092.61 | 2,269,649 |
| May 05, 2021 | +16.25% | +$0.2255 | $1.3878 | $1.6240 | $1.3660 | $1.6133 | $1.92B | 1,261,641,294.96 | 1,700,958 |
| May 04, 2021 | -10.74% | $-0.1669 | $1.5546 | $1.5580 | $1.3200 | $1.3877 | $1.97B | 1,375,223,308.72 | 1,713,307 |
| May 03, 2021 | -0.38% | $-0.0059 | $1.5605 | $1.6216 | $1.4700 | $1.5546 | $1.06B | 670,988,111.68 | 967,335 |
| May 02, 2021 | -5.48% | $-0.0905 | $1.6510 | $1.6580 | $1.5250 | $1.5605 | $951.12M | 602,425,194.39 | 864,202 |
| May 01, 2021 | +3.26% | +$0.0521 | $1.5989 | $1.6666 | $1.5226 | $1.6510 | $1.11B | 701,328,204.71 | 1,023,624 |
XRP — May 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for XRP across May 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+3.26%
$1.6510
2
-5.48%
$1.5605
3
-0.38%
$1.5546
4
-10.74%
$1.3877
5
+16.25%
$1.6133
6
-0.68%
$1.6028
7
-1.47%
$1.5793
8
-1.16%
$1.5611
9
-1.70%
$1.5345
10
-9.37%
$1.3906
11
+6.30%
$1.4786
12
-14.18%
$1.2691
13
+7.49%
$1.3640
14
+2.61%
$1.4000
15
+6.47%
$1.4904
16
-2.78%
$1.4496
17
+3.10%
$1.4946
18
+6.27%
$1.5889
19
-33.51%
$1.0568
20
+11.64%
$1.1795
21
-14.74%
$1.0062
22
-10.04%
$0.9052
23
-12.75%
$0.7898
24
+25.71%
$0.9930
25
-1.89%
$0.9746
26
+5.84%
$1.0316
27
-5.52%
$0.9747
28
-7.82%
$0.8985
29
-7.42%
$0.8318
30
+8.88%
$0.9058
31
+14.91%
$1.0409
XRP — May 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for XRP in May 2021.
Monthly Summaries for XRP
Explore other months of XRP price history by year.
Explore summaries for May 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.