XRP Monthly Summary - September 2022
XRP (XRPUSDT) · View full coin page
In September 2022, XRP (XRP) gained 46.49% on Binance USDT markets, moving from an open of $0.3276 to a close of $0.4799. The month's high printed at $0.5590 while the low sat at $0.3120. Traders exchanged about $6.60B in notional volume across 30 sessions (avg $220.10M/day), with realized daily volatility near 6.10%. The strongest session was Sep 22 (+23.53%), and the weakest was Sep 13 (-7.56%).
Opening Price
$0.3276
Closing Price
$0.4799
Highest Price
$0.5590
Lowest Price
$0.3120
Monthly Gain/Loss
+46.49%
Trading Volume
$6.60B
Avg Daily Volume
$220.10M
Volatility
6.10%
Market Cap
$-738,649,253.00
Best Trading Day
Sep 22
(+23.53%)
Worst Trading Day
Sep 13
(-7.56%)
Key market insights for September 2022:
XRP traded across 30 sessions with
10,045,417 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
XRP — September 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for XRP in September 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2022 | -1.58% | $-0.0077 | $0.4876 | $0.4992 | $0.4667 | $0.4799 | $330.11M | 683,028,303.00 | 499,348 |
| Sep 29, 2022 | +8.59% | +$0.0386 | $0.4491 | $0.5109 | $0.4266 | $0.4877 | $365.98M | 788,666,701.00 | 516,418 |
| Sep 28, 2022 | +0.70% | +$0.0031 | $0.4458 | $0.4558 | $0.4168 | $0.4489 | $257.52M | 595,920,283.00 | 367,581 |
| Sep 27, 2022 | -4.81% | $-0.0225 | $0.4682 | $0.4882 | $0.4350 | $0.4457 | $292.04M | 628,394,011.00 | 410,125 |
| Sep 26, 2022 | -4.74% | $-0.0233 | $0.4916 | $0.5020 | $0.4576 | $0.4683 | $296.85M | 626,520,230.00 | 415,486 |
| Sep 25, 2022 | +0.78% | +$0.0038 | $0.4879 | $0.5215 | $0.4757 | $0.4917 | $366.98M | 738,162,563.00 | 573,784 |
| Sep 24, 2022 | -3.77% | $-0.0191 | $0.5069 | $0.5195 | $0.4717 | $0.4878 | $352.72M | 711,158,721.00 | 593,855 |
| Sep 23, 2022 | +4.28% | +$0.0208 | $0.4861 | $0.5590 | $0.4564 | $0.5069 | $917.77M | 1,820,625,745.00 | 1,330,406 |
| Sep 22, 2022 | +23.53% | +$0.0926 | $0.3936 | $0.5000 | $0.3933 | $0.4862 | $590.17M | 1,322,834,928.00 | 791,009 |
| Sep 21, 2022 | -4.90% | $-0.0203 | $0.4139 | $0.4340 | $0.3800 | $0.3936 | $372.97M | 925,735,817.00 | 643,141 |
| Sep 20, 2022 | +7.62% | +$0.0293 | $0.3847 | $0.4242 | $0.3704 | $0.4140 | $442.01M | 1,113,792,429.00 | 628,936 |
| Sep 19, 2022 | +7.55% | +$0.0270 | $0.3578 | $0.3932 | $0.3401 | $0.3848 | $265.84M | 737,172,977.00 | 451,339 |
| Sep 18, 2022 | -4.94% | $-0.0186 | $0.3762 | $0.3981 | $0.3556 | $0.3576 | $258.61M | 680,858,418.00 | 444,651 |
| Sep 17, 2022 | +5.91% | +$0.0210 | $0.3552 | $0.3810 | $0.3464 | $0.3762 | $162.05M | 443,007,880.00 | 247,164 |
| Sep 16, 2022 | +8.92% | +$0.0291 | $0.3261 | $0.3581 | $0.3216 | $0.3552 | $124.26M | 370,003,740.00 | 162,183 |
| Sep 15, 2022 | -4.51% | $-0.0154 | $0.3415 | $0.3429 | $0.3241 | $0.3261 | $135.42M | 406,236,125.00 | 181,640 |
| Sep 14, 2022 | +2.68% | +$0.0089 | $0.3326 | $0.3442 | $0.3312 | $0.3415 | $103.93M | 308,604,961.00 | 168,172 |
| Sep 13, 2022 | -7.56% | $-0.0272 | $0.3598 | $0.3603 | $0.3308 | $0.3326 | $125.82M | 364,278,378.00 | 198,832 |
| Sep 12, 2022 | +1.32% | +$0.0047 | $0.3551 | $0.3602 | $0.3478 | $0.3598 | $86.09M | 243,143,764.00 | 132,001 |
| Sep 11, 2022 | -0.62% | $-0.0022 | $0.3574 | $0.3604 | $0.3485 | $0.3552 | $51.92M | 146,159,090.00 | 86,088 |
| Sep 10, 2022 | +0.14% | +$0.0005 | $0.3568 | $0.3622 | $0.3514 | $0.3573 | $66.22M | 186,010,258.00 | 116,583 |
| Sep 09, 2022 | +5.06% | +$0.0172 | $0.3396 | $0.3597 | $0.3394 | $0.3568 | $117.07M | 334,849,027.00 | 187,293 |
| Sep 08, 2022 | +0.80% | +$0.0027 | $0.3369 | $0.3434 | $0.3282 | $0.3396 | $78.33M | 234,589,959.00 | 136,630 |
| Sep 07, 2022 | +4.89% | +$0.0157 | $0.3212 | $0.3386 | $0.3120 | $0.3369 | $86.97M | 267,709,589.00 | 141,016 |
| Sep 06, 2022 | -3.51% | $-0.0117 | $0.3329 | $0.3431 | $0.3154 | $0.3212 | $111.78M | 337,153,895.00 | 191,387 |
| Sep 05, 2022 | +0.33% | +$0.0011 | $0.3318 | $0.3338 | $0.3225 | $0.3329 | $58.53M | 178,320,876.00 | 91,431 |
| Sep 04, 2022 | +0.64% | +$0.0021 | $0.3296 | $0.3328 | $0.3275 | $0.3317 | $31.68M | 95,913,393.00 | 58,005 |
| Sep 03, 2022 | -0.54% | $-0.0018 | $0.3315 | $0.3350 | $0.3265 | $0.3297 | $34.04M | 103,317,904.00 | 63,442 |
| Sep 02, 2022 | -0.54% | $-0.0018 | $0.3332 | $0.3355 | $0.3253 | $0.3314 | $59.35M | 179,601,436.00 | 104,285 |
| Sep 01, 2022 | +1.68% | +$0.0055 | $0.3276 | $0.3334 | $0.3215 | $0.3331 | $59.85M | 183,564,987.00 | 113,186 |
XRP — September 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for XRP across September 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+1.68%
$0.3331
2
-0.54%
$0.3314
3
-0.54%
$0.3297
4
+0.64%
$0.3317
5
+0.33%
$0.3329
6
-3.51%
$0.3212
7
+4.89%
$0.3369
8
+0.80%
$0.3396
9
+5.06%
$0.3568
10
+0.14%
$0.3573
11
-0.62%
$0.3552
12
+1.32%
$0.3598
13
-7.56%
$0.3326
14
+2.68%
$0.3415
15
-4.51%
$0.3261
16
+8.92%
$0.3552
17
+5.91%
$0.3762
18
-4.94%
$0.3576
19
+7.55%
$0.3848
20
+7.62%
$0.4140
21
-4.90%
$0.3936
22
+23.53%
$0.4862
23
+4.28%
$0.5069
24
-3.77%
$0.4878
25
+0.78%
$0.4917
26
-4.74%
$0.4683
27
-4.81%
$0.4457
28
+0.70%
$0.4489
29
+8.59%
$0.4877
30
-1.58%
$0.4799
XRP — September 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for XRP in September 2022.
Monthly Summaries for XRP
Explore other months of XRP price history by year.
Explore summaries for September 2022
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.