XRP Monthly Summary - October 2021
XRP (XRPUSDT) · View full coin page
In October 2021, XRP (XRP) gained 16.71% on Binance USDT markets, moving from an open of $0.9535 to a close of $1.1128. The month's high printed at $1.2300 while the low sat at $0.9443. Traders exchanged about $14.79B in notional volume across 31 sessions (avg $477.19M/day), with realized daily volatility near 3.40%. The strongest session was Oct 1 (+9.30%), and the weakest was Oct 27 (-10.17%).
Opening Price
$0.9535
Closing Price
$1.1128
Highest Price
$1.2300
Lowest Price
$0.9443
Monthly Gain/Loss
+16.71%
Trading Volume
$14.79B
Avg Daily Volume
$477.19M
Volatility
3.40%
Market Cap
$-738,649,253.00
Best Trading Day
Oct 1
(+9.30%)
Worst Trading Day
Oct 27
(-10.17%)
Key market insights for October 2021:
XRP traded across 31 sessions with
20,798,463 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
XRP — October 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for XRP in October 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Oct 31, 2021 | +2.61% | +$0.0283 | $1.0845 | $1.1544 | $1.0689 | $1.1128 | $727.99M | 659,007,943.00 | 1,143,479 |
| Oct 30, 2021 | +0.19% | +$0.0021 | $1.0825 | $1.1169 | $1.0611 | $1.0846 | $403.83M | 372,223,050.00 | 664,712 |
| Oct 29, 2021 | +2.32% | +$0.0245 | $1.0580 | $1.0903 | $1.0409 | $1.0825 | $383.07M | 357,777,322.00 | 520,339 |
| Oct 28, 2021 | +6.31% | +$0.0628 | $0.9951 | $1.0816 | $0.9810 | $1.0579 | $714.22M | 686,113,717.00 | 1,044,936 |
| Oct 27, 2021 | -10.17% | $-0.1126 | $1.1076 | $1.1248 | $0.9483 | $0.9950 | $948.16M | 914,728,059.00 | 1,213,205 |
| Oct 26, 2021 | +1.13% | +$0.0124 | $1.0951 | $1.1606 | $1.0905 | $1.1075 | $491.59M | 439,499,263.00 | 860,622 |
| Oct 25, 2021 | +1.20% | +$0.0130 | $1.0821 | $1.1034 | $1.0778 | $1.0951 | $238.97M | 218,666,074.00 | 299,781 |
| Oct 24, 2021 | -1.04% | $-0.0114 | $1.0935 | $1.0961 | $1.0522 | $1.0821 | $253.01M | 234,286,648.00 | 373,923 |
| Oct 23, 2021 | +0.45% | +$0.0049 | $1.0885 | $1.1018 | $1.0763 | $1.0934 | $206.63M | 189,644,449.00 | 265,247 |
| Oct 22, 2021 | +0.00% | +$0.0000 | $1.0885 | $1.1288 | $1.0739 | $1.0885 | $366.47M | 333,619,107.00 | 508,180 |
| Oct 21, 2021 | -4.93% | $-0.0565 | $1.1451 | $1.1640 | $1.0851 | $1.0886 | $498.95M | 442,288,500.00 | 725,724 |
| Oct 20, 2021 | +4.99% | +$0.0544 | $1.0911 | $1.1529 | $1.0868 | $1.1455 | $388.49M | 346,122,480.00 | 627,045 |
| Oct 19, 2021 | +0.78% | +$0.0084 | $1.0827 | $1.1009 | $1.0661 | $1.0911 | $255.78M | 235,324,664.00 | 302,779 |
| Oct 18, 2021 | -1.06% | $-0.0116 | $1.0943 | $1.1064 | $1.0642 | $1.0827 | $349.57M | 321,174,243.00 | 461,516 |
| Oct 17, 2021 | -3.52% | $-0.0399 | $1.1343 | $1.1407 | $1.0172 | $1.0944 | $422.60M | 384,414,867.00 | 589,139 |
| Oct 16, 2021 | -0.63% | $-0.0072 | $1.1415 | $1.1869 | $1.1300 | $1.1343 | $390.40M | 339,530,696.00 | 522,648 |
| Oct 15, 2021 | +0.69% | +$0.0078 | $1.1335 | $1.1656 | $1.0914 | $1.1413 | $648.10M | 573,654,581.00 | 762,420 |
| Oct 14, 2021 | +0.52% | +$0.0059 | $1.1277 | $1.1600 | $1.1174 | $1.1336 | $400.86M | 353,714,419.00 | 523,592 |
| Oct 13, 2021 | +2.34% | +$0.0258 | $1.1017 | $1.1387 | $1.0750 | $1.1275 | $445.00M | 403,291,632.00 | 558,957 |
| Oct 12, 2021 | -3.04% | $-0.0345 | $1.1363 | $1.1364 | $1.0634 | $1.1018 | $498.81M | 455,399,313.00 | 648,862 |
| Oct 11, 2021 | +0.11% | +$0.0012 | $1.1352 | $1.1820 | $1.1017 | $1.1364 | $493.22M | 429,676,031.00 | 577,925 |
| Oct 10, 2021 | -2.17% | $-0.0252 | $1.1604 | $1.2300 | $1.1262 | $1.1352 | $763.40M | 647,048,690.00 | 1,265,003 |
| Oct 09, 2021 | +9.10% | +$0.0968 | $1.0636 | $1.2089 | $1.0565 | $1.1604 | $774.37M | 678,027,224.72 | 1,367,053 |
| Oct 08, 2021 | -0.38% | $-0.0041 | $1.0677 | $1.0927 | $1.0539 | $1.0636 | $359.66M | 335,486,636.00 | 409,482 |
| Oct 07, 2021 | -0.82% | $-0.0088 | $1.0766 | $1.0942 | $1.0423 | $1.0678 | $440.05M | 410,868,906.00 | 559,231 |
| Oct 06, 2021 | -0.69% | $-0.0075 | $1.0840 | $1.1081 | $1.0171 | $1.0765 | $543.21M | 509,214,129.00 | 804,618 |
| Oct 05, 2021 | +3.93% | +$0.0410 | $1.0429 | $1.0880 | $1.0380 | $1.0839 | $456.10M | 429,469,278.00 | 648,561 |
| Oct 04, 2021 | -1.20% | $-0.0127 | $1.0552 | $1.0596 | $1.0059 | $1.0425 | $431.53M | 416,467,677.00 | 497,468 |
| Oct 03, 2021 | +1.86% | +$0.0193 | $1.0359 | $1.0884 | $1.0210 | $1.0552 | $433.66M | 410,176,280.00 | 569,147 |
| Oct 02, 2021 | -0.60% | $-0.0063 | $1.0422 | $1.0733 | $1.0079 | $1.0359 | $413.04M | 398,398,944.00 | 545,451 |
| Oct 01, 2021 | +9.30% | +$0.0887 | $0.9535 | $1.0695 | $0.9443 | $1.0422 | $652.13M | 644,378,881.00 | 937,418 |
XRP — October 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for XRP across October 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+9.30%
$1.0422
2
-0.60%
$1.0359
3
+1.86%
$1.0552
4
-1.20%
$1.0425
5
+3.93%
$1.0839
6
-0.69%
$1.0765
7
-0.82%
$1.0678
8
-0.38%
$1.0636
9
+9.10%
$1.1604
10
-2.17%
$1.1352
11
+0.11%
$1.1364
12
-3.04%
$1.1018
13
+2.34%
$1.1275
14
+0.52%
$1.1336
15
+0.69%
$1.1413
16
-0.63%
$1.1343
17
-3.52%
$1.0944
18
-1.06%
$1.0827
19
+0.78%
$1.0911
20
+4.99%
$1.1455
21
-4.93%
$1.0886
22
+0.00%
$1.0885
23
+0.45%
$1.0934
24
-1.04%
$1.0821
25
+1.20%
$1.0951
26
+1.13%
$1.1075
27
-10.17%
$0.9950
28
+6.31%
$1.0579
29
+2.32%
$1.0825
30
+0.19%
$1.0846
31
+2.61%
$1.1128
XRP — October 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for XRP in October 2021.
Monthly Summaries for XRP
Explore other months of XRP price history by year.
Explore summaries for October 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.