| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2013 | $0,00587 | $0,0273 | |
| 2014 | $0,0274 | $0,0244 | 11,98% |
| 2015 | $0,0245 | $0,00604 | 304,88% |
| 2016 | $0,00604 | $0,00645 | -6,34% |
| 2017 | $0,00652 | $2,30 | -99,72% |
| 2018 | $2,30 | $0,3488 | 559,38% |
| 2019 | $0,3608 | $0,1930 | 86,90% |
| 2020 | $0,1930 | $0,2193 | -12,01% |
| 2021 | $0,2368 | $0,8306 | -71,49% |
| 2022 | $0,8495 | $0,3395 | 150,24% |
| 2023 | $0,3386 | $0,6144 | -44,89% |
| 2024 | $0,6296 | $2,08 | -69,79% |
| 2025 | $2,33 | $2,20 | 6,19% |
Publicité
XRP Cours Historique
Cours historique du XRP, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2013.
Tags: Crypto
| Premier Prix | 2013 Août ($0,00589) |
|---|---|
| Prix le plus bas | 2014 Juillet ($0,00294) |
| Prix maximum | 2018 Janvier ($3,32) |
| Meilleure année | 2017 |
| Pire année | 2014 |
| Meilleur mois | Septembre |
| Pire mois | Juin |
Cours XRP Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $0,0135 | $0,0614 | $0,00288 | $0,0273 | $105.3 M | $3.2 T | $148.4 T | 7.8 B | 160% |
| 2014 | $0,00956 | $0,0297 | $0,00280 | $0,0244 | $143.9 M | $457.2 T | $6.3 M | 15.4 B | 134% |
| 2015 | $0,00890 | $0,0245 | $0,00404 | $0,00604 | $285 M | $684.4 T | $5.7 M | 32.3 B | 85% |
| 2016 | $0,00690 | $0,00949 | $0,00501 | $0,00645 | $241.3 M | $1.4 M | $16 M | 35 B | 63% |
| 2017 | $0,2006 | $2,85 | $0,00537 | $2,30 | $7.6 B | $285.6 M | $8.1 B | 37.6 B | 194% |
| 2018 | $0,6676 | $3,84 | $0,2489 | $0,3488 | $26.3 B | $841.1 M | $9.1 B | 39.6 B | 131% |
| 2019 | $0,3086 | $0,4996 | $0,1761 | $0,1930 | $12.8 B | $1.3 B | $6.1 B | 41.6 B | 69% |
| 2020 | $0,2589 | $0,7695 | $0,1087 | $0,2193 | $11.1 B | $2.1 B | $18.5 B | 42.9 B | 133% |
| 2021 | $0,8672 | $1,95 | $0,2161 | $0,8306 | $37.3 B | $4.8 B | $28.7 B | 42.9 B | 144% |
| 2022 | $0,5103 | $0,9115 | $0,2943 | $0,3395 | $21.9 B | $1.2 B | $19.8 B | 42.9 B | 88% |
| 2023 | $0,5110 | $0,9088 | $0,3164 | $0,6144 | $22 B | $994.6 M | $11 B | 42.9 B | 71% |
| 2024 | $0,7352 | $2,87 | $0,3909 | $2,08 | $31.7 B | $2.5 B | $36.9 B | 42.9 B | 80% |
| 2025 | $2,41 | $3,39 | $1,64 | $2,20 | $137.2 B | $4.3 B | $30.3 B | 57.2 B | 62% |
XRP Rendements annuels
XRP Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | 94,42% O:$0,01 C:$0,01 | -44,32% O:$0,01 C:$0,01 | 531,87% O:$0,01 C:$0,04 | -30,21% O:$0,04 C:$0,03 | ||||||||
| 2014 | -25,07% O:$0,03 C:$0,02 | -33,39% O:$0,02 C:$0,01 | -35,82% O:$0,01 C:$0,01 | -38,94% O:$0,01 C:$0,01 | -22,71% O:$0,01 C:$0,00 | -8,81% O:$0,00 C:$0,00 | 37,28% O:$0,00 C:$0,01 | -5,71% O:$0,01 C:$0,00 | -4,95% O:$0,00 C:$0,00 | 4,78% O:$0,00 C:$0,00 | 130,44% O:$0,00 C:$0,01 | 118,12% O:$0,01 C:$0,02 |
| 2015 | -41,53% O:$0,02 C:$0,01 | -9,02% O:$0,01 C:$0,01 | -40,18% O:$0,01 C:$0,01 | 3,31% O:$0,01 C:$0,01 | 3,17% O:$0,01 C:$0,01 | 36,78% O:$0,01 C:$0,01 | -25,45% O:$0,01 C:$0,01 | -6,57% O:$0,01 C:$0,01 | -29,98% O:$0,01 C:$0,01 | -15,06% O:$0,01 C:$0,00 | -10,33% O:$0,00 C:$0,00 | 43,74% O:$0,00 C:$0,01 |
| 2016 | 5,94% O:$0,01 C:$0,01 | 23,84% O:$0,01 C:$0,01 | -6,71% O:$0,01 C:$0,01 | -7,83% O:$0,01 C:$0,01 | -16,24% O:$0,01 C:$0,01 | 16,77% O:$0,01 C:$0,01 | -10,61% O:$0,01 C:$0,01 | 1,18% O:$0,01 C:$0,01 | 46,85% O:$0,01 C:$0,01 | -7,27% O:$0,01 C:$0,01 | -17,98% O:$0,01 C:$0,01 | -4,08% O:$0,01 C:$0,01 |
| 2017 | -3,20% O:$0,01 C:$0,01 | -12,28% O:$0,01 C:$0,01 | 278,08% O:$0,01 C:$0,02 | 137,35% O:$0,02 C:$0,05 | 378,07% O:$0,05 C:$0,25 | 7,78% O:$0,24 C:$0,26 | -36,32% O:$0,26 C:$0,17 | 52,14% O:$0,17 C:$0,26 | -22,78% O:$0,26 C:$0,20 | 1,49% O:$0,20 C:$0,20 | 25,28% O:$0,20 C:$0,25 | 818,71% O:$0,25 C:$2,30 |
| 2018 | -49,57% O:$2,30 C:$1,16 | -22,02% O:$1,16 C:$0,90 | -43,33% O:$0,90 C:$0,51 | 63,07% O:$0,51 C:$0,84 | -26,93% O:$0,84 C:$0,61 | -23,93% O:$0,61 C:$0,47 | -6,59% O:$0,47 C:$0,44 | -22,96% O:$0,44 C:$0,34 | 73,21% O:$0,34 C:$0,58 | -22,28% O:$0,58 C:$0,45 | -19,35% O:$0,45 C:$0,36 | -4,43% O:$0,36 C:$0,35 |
| 2019 | -11,49% O:$0,35 C:$0,31 | 1,76% O:$0,31 C:$0,31 | -2,02% O:$0,31 C:$0,31 | -0,04% O:$0,31 C:$0,31 | 41,97% O:$0,31 C:$0,44 | -8,14% O:$0,44 C:$0,40 | -20,90% O:$0,40 C:$0,32 | -18,99% O:$0,32 C:$0,26 | -1,03% O:$0,26 C:$0,26 | 15,06% O:$0,26 C:$0,29 | -23,36% O:$0,29 C:$0,23 | -14,43% O:$0,23 C:$0,19 |
| 2020 | 23,87% O:$0,19 C:$0,24 | -4,12% O:$0,24 C:$0,23 | -24,07% O:$0,23 C:$0,17 | 21,60% O:$0,17 C:$0,21 | -4,14% O:$0,21 C:$0,20 | -13,24% O:$0,20 C:$0,18 | 47,68% O:$0,18 C:$0,26 | 8,52% O:$0,26 C:$0,28 | -14,07% O:$0,28 C:$0,24 | -0,88% O:$0,24 C:$0,24 | 177,04% O:$0,24 C:$0,66 | -66,99% O:$0,66 C:$0,22 |
| 2021 | 124,34% O:$0,22 C:$0,49 | -15,24% O:$0,49 C:$0,41 | 37,45% O:$0,41 C:$0,57 | 178,94% O:$0,57 C:$1,59 | -34,90% O:$1,60 C:$1,04 | -32,75% O:$1,04 C:$0,70 | 6,71% O:$0,70 C:$0,75 | 60,10% O:$0,74 C:$1,19 | -19,58% O:$1,18 C:$0,95 | 17,25% O:$0,95 C:$1,12 | -10,33% O:$1,11 C:$1,00 | -16,75% O:$1,00 C:$0,83 |
| 2022 | -25,60% O:$0,83 C:$0,62 | 26,74% O:$0,62 C:$0,78 | 4,32% O:$0,78 C:$0,81 | -25,04% O:$0,81 C:$0,61 | -30,85% O:$0,61 C:$0,42 | -21,43% O:$0,42 C:$0,33 | 14,80% O:$0,33 C:$0,38 | -13,70% O:$0,38 C:$0,33 | 46,59% O:$0,33 C:$0,48 | -2,88% O:$0,48 C:$0,47 | -12,07% O:$0,46 C:$0,41 | -16,84% O:$0,41 C:$0,34 |
| 2023 | 19,77% O:$0,34 C:$0,41 | -7,09% O:$0,41 C:$0,38 | 43,01% O:$0,38 C:$0,54 | -12,34% O:$0,54 C:$0,47 | 9,73% O:$0,47 C:$0,52 | -8,35% O:$0,52 C:$0,47 | 47,54% O:$0,47 C:$0,70 | -26,76% O:$0,70 C:$0,51 | 0,85% O:$0,51 C:$0,51 | 16,53% O:$0,51 C:$0,60 | 1,26% O:$0,60 C:$0,61 | 1,40% O:$0,61 C:$0,61 |
| 2024 | -18,17% O:$0,62 C:$0,50 | 16,36% O:$0,50 C:$0,59 | 7,27% O:$0,59 C:$0,63 | -20,35% O:$0,63 C:$0,50 | 3,33% O:$0,50 C:$0,52 | -8,04% O:$0,52 C:$0,48 | 31,12% O:$0,48 C:$0,62 | -8,98% O:$0,62 C:$0,57 | 7,74% O:$0,57 C:$0,61 | -16,82% O:$0,61 C:$0,51 | 281,58% O:$0,51 C:$1,94 | 7,68% O:$1,94 C:$2,08 |
| 2025 | 45,77% O:$2,08 C:$3,03 | -29,28% O:$3,03 C:$2,15 | -2,50% O:$2,14 C:$2,09 | 4,88% O:$2,09 C:$2,19 | -0,80% O:$2,19 C:$2,17 | -100% O:$2,17 C:$0 |
XRP OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(XRP) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $2,18 | $2,20 | $2,14 | $2,20 | $1.8 B | 835.475.404 | $124.8 B |
| 06/01/2025 | $2,17 | $2,18 | $2,13 | $2,18 | $1.5 B | 679.868.917 | $124.4 B |
| 05/31/2025 | $2,14 | $2,20 | $2,08 | $2,17 | $2.1 B | 981.064.033 | $124.2 B |
| 05/30/2025 | $2,24 | $2,25 | $2,14 | $2,14 | $3 B | 1.375.082.561 | $126.4 B |
| 05/29/2025 | $2,27 | $2,31 | $2,24 | $2,24 | $2 B | 863.957.922 | $131.6 B |
| 05/28/2025 | $2,32 | $2,32 | $2,23 | $2,27 | $2 B | 858.338.541 | $131.7 B |
| 05/27/2025 | $2,31 | $2,35 | $2,27 | $2,32 | $1.9 B | 830.082.711 | $133.5 B |
| 05/26/2025 | $2,34 | $2,36 | $2,30 | $2,31 | $1.6 B | 690.424.601 | $134.3 B |
| 05/25/2025 | $2,33 | $2,34 | $2,27 | $2,34 | $1.7 B | 751.053.661 | $132.9 B |
| 05/24/2025 | $2,30 | $2,36 | $2,29 | $2,33 | $1.2 B | 527.812.274 | $134.9 B |
| 05/23/2025 | $2,43 | $2,48 | $2,29 | $2,29 | $3.3 B | 1.380.889.405 | $138.1 B |
| 05/22/2025 | $2,40 | $2,45 | $2,39 | $2,43 | $2.8 B | 1.147.746.848 | $139.4 B |
| 05/21/2025 | $2,36 | $2,43 | $2,33 | $2,40 | $3.1 B | 1.314.070.913 | $136.5 B |
| 05/20/2025 | $2,38 | $2,40 | $2,32 | $2,36 | $2.4 B | 1.029.476.054 | $135.8 B |
| 05/19/2025 | $2,43 | $2,43 | $2,29 | $2,38 | $2.9 B | 1.246.632.233 | $135.4 B |
| 05/18/2025 | $2,35 | $2,44 | $2,35 | $2,43 | $2.3 B | 973.691.238 | $137.7 B |
| 05/17/2025 | $2,38 | $2,39 | $2,30 | $2,35 | $2.1 B | 892.763.687 | $135.5 B |
| 05/16/2025 | $2,39 | $2,44 | $2,35 | $2,38 | $2.6 B | 1.094.386.970 | $138.8 B |
| 05/15/2025 | $2,55 | $2,57 | $2,36 | $2,38 | $3.6 B | 1.452.954.744 | $142.7 B |
| 05/14/2025 | $2,58 | $2,64 | $2,52 | $2,55 | $3.3 B | 1.263.628.016 | $148.3 B |
| 05/13/2025 | $2,54 | $2,60 | $2,43 | $2,59 | $4.3 B | 1.687.393.070 | $145.7 B |
| 05/12/2025 | $2,37 | $2,64 | $2,36 | $2,54 | $7.4 B | 2.980.956.530 | $142.9 B |
| 05/11/2025 | $2,47 | $2,48 | $2,33 | $2,37 | $2.9 B | 1.200.156.584 | $137.2 B |
| 05/10/2025 | $2,34 | $2,47 | $2,34 | $2,47 | $3.2 B | 1.340.850.291 | $138.2 B |
| 05/09/2025 | $2,33 | $2,42 | $2,29 | $2,35 | $4.2 B | 1.796.472.521 | $135.2 B |
| 05/08/2025 | $2,13 | $2,33 | $2,12 | $2,32 | $3.5 B | 1.563.058.023 | $127.8 B |
| 05/07/2025 | $2,15 | $2,17 | $2,11 | $2,13 | $3.3 B | 1.568.335.607 | $123.1 B |
| 05/06/2025 | $2,13 | $2,16 | $2,08 | $2,16 | $1.7 B | 824.016.909 | $121.9 B |
| 05/05/2025 | $2,16 | $2,19 | $2,11 | $2,14 | $1.8 B | 852.153.637 | $124.1 B |
| 05/04/2025 | $2,19 | $2,22 | $2,15 | $2,16 | $1.2 B | 554.603.967 | $126.2 B |
| 05/03/2025 | $2,21 | $2,22 | $2,18 | $2,19 | $1.1 B | 513.361.375 | $126.9 B |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | AAVE (EthLend) (LEND) Historique cours | $2,64 | $2.907.880.785 | $1.780 | 0,10% | 4,39% | |
 | XinFin Network (XDCE) Historique cours | $0,0601 | $736.252.010 | $19.761.984 | -14,44% | 1,57% | |
 | Nexo (NEXO) Historique cours | $1,25 | $806.473.361 | $8.864.976 | -0,71% | 0,99% | |
 | Kava (KAVA) Historique cours | $0,4382 | $474.511.942 | $13.768.482 | 5,45% | 2,28% | |
 | Tether (USDT) Historique cours | $1,00 | $139.395.744.834 | $55.455.041.432 | -0,04% | 0,08% | |
 | Binance Coin (BNB) Historique cours | $661,44 | $110.329.241.210 | $931.120.592 | 0,19% | 0,10% | |
 | Cryptonex (CNX) Historique cours | $53,89 | $0 | $6.121.487 | -1,96% | 0,79% | |
 | ChainLink (LINK) Historique cours | $14,28 | $9.114.165.687 | $330.362.150 | -9,20% | 2,62% | |
| | Tether (USDT) Historique cours | $1,00 | $139.395.744.834 | $55.455.041.432 | -0,04% | 0,08% |