Register for real-time alerts, custom portfolio, and market movers
XRPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.00000812 | 0.00000010 | 1.25% | 0.00000803 | 0.00000831 | 0.00000799 | 19,111,063.00 |
| May 13 2024 | 0.00000802 | -0.00000010 | -1.23% | 0.00000816 | 0.00000818 | 0.00000799 | 17,069,120.00 |
| May 12 2024 | 0.00000812 | -0.00000020 | -2.40% | 0.00000832 | 0.00000834 | 0.00000812 | 7,919,175.00 |
| May 11 2024 | 0.00000832 | 0.00000007 | 0.85% | 0.00000826 | 0.00000833 | 0.00000822 | 7,140,133.00 |
| May 10 2024 | 0.00000825 | -0.00000002 | -0.24% | 0.00000825 | 0.00000836 | 0.00000811 | 22,990,027.00 |
| May 09 2024 | 0.00000827 | -0.00000019 | -2.25% | 0.00000846 | 0.00000849 | 0.00000822 | 22,151,221.00 |
| May 08 2024 | 0.00000846 | 0.00000004 | 0.48% | 0.00000842 | 0.00000850 | 0.00000830 | 23,934,216.00 |
| May 07 2024 | 0.00000842 | -0.00000013 | -1.52% | 0.00000854 | 0.00000857 | 0.00000836 | 20,876,250.00 |
| May 06 2024 | 0.00000855 | 0.00000028 | 3.39% | 0.00000828 | 0.00000900 | 0.00000824 | 38,645,792.00 |
| May 05 2024 | 0.00000827 | -0.00000004 | -0.48% | 0.00000829 | 0.00000837 | 0.00000823 | 12,563,362.00 |
| May 04 2024 | 0.00000831 | -0.00000014 | -1.66% | 0.00000846 | 0.00000849 | 0.00000829 | 20,939,230.00 |
| May 03 2024 | 0.00000845 | -0.00000031 | -3.54% | 0.00000876 | 0.00000888 | 0.00000842 | 33,039,620.00 |
| May 02 2024 | 0.00000876 | -0.00000010 | -1.13% | 0.00000889 | 0.00000902 | 0.00000874 | 29,715,276.00 |
| May 01 2024 | 0.00000886 | 0.00000063 | 7.65% | 0.00000825 | 0.00000901 | 0.00000821 | 50,503,821.00 |
| Apr 30 2024 | 0.00000823 | 0.00000016 | 1.98% | 0.00000807 | 0.00000841 | 0.00000801 | 31,790,522.00 |
| Apr 29 2024 | 0.00000807 | -0.00000003 | -0.37% | 0.00000810 | 0.00000827 | 0.00000802 | 46,634,899.00 |
| Apr 28 2024 | 0.00000810 | -0.00000007 | -0.86% | 0.00000816 | 0.00000822 | 0.00000809 | 10,785,984.00 |
| Apr 27 2024 | 0.00000817 | -0.00000008 | -0.97% | 0.00000825 | 0.00000827 | 0.00000812 | 16,332,990.00 |
| Apr 26 2024 | 0.00000825 | 0.00000010 | 1.23% | 0.00000814 | 0.00000831 | 0.00000808 | 25,053,677.00 |
| Apr 25 2024 | 0.00000815 | -0.00000005 | -0.61% | 0.00000821 | 0.00000824 | 0.00000809 | 21,267,292.00 |
| Apr 24 2024 | 0.00000820 | -0.00000001 | -0.12% | 0.00000821 | 0.00000841 | 0.00000809 | 33,496,976.00 |
| Apr 23 2024 | 0.00000821 | -0.00000010 | -1.20% | 0.00000833 | 0.00000837 | 0.00000816 | 30,907,142.00 |
| Apr 22 2024 | 0.00000831 | 0.00000023 | 2.85% | 0.00000812 | 0.00000860 | 0.00000804 | 29,267,826.00 |
| Apr 21 2024 | 0.00000808 | -0.00000007 | -0.86% | 0.00000814 | 0.00000826 | 0.00000805 | 15,792,399.00 |
| Apr 20 2024 | 0.00000815 | 0.00000027 | 3.43% | 0.00000787 | 0.00000827 | 0.00000784 | 27,943,760.00 |
| Apr 19 2024 | 0.00000788 | -0.00000004 | -0.51% | 0.00000792 | 0.00000793 | 0.00000765 | 46,935,063.00 |
| Apr 18 2024 | 0.00000792 | -0.00000015 | -1.86% | 0.00000809 | 0.00000810 | 0.00000783 | 25,732,011.00 |
| Apr 17 2024 | 0.00000807 | 0.00000027 | 3.46% | 0.00000779 | 0.00000818 | 0.00000772 | 41,771,274.00 |
| Apr 16 2024 | 0.00000780 | -0.00000003 | -0.38% | 0.00000785 | 0.00000798 | 0.00000770 | 42,930,997.00 |
| Apr 15 2024 | 0.00000783 | 0.00000016 | 2.09% | 0.00000767 | 0.00000788 | 0.00000756 | 44,154,762.00 |
| Apr 14 2024 | 0.00000767 | 0.00000021 | 2.82% | 0.00000750 | 0.00000775 | 0.00000735 | 73,932,674.00 |
| Apr 13 2024 | 0.00000746 | -0.00000070 | -8.58% | 0.00000815 | 0.00000819 | 0.00000681 | 145,705,251.00 |
| Apr 12 2024 | 0.00000816 | -0.00000052 | -5.99% | 0.00000870 | 0.00000871 | 0.00000752 | 73,150,353.00 |
| Apr 11 2024 | 0.00000868 | -0.00000007 | -0.80% | 0.00000875 | 0.00000883 | 0.00000863 | 21,012,963.00 |
| Apr 10 2024 | 0.00000875 | -0.00000012 | -1.35% | 0.00000889 | 0.00000898 | 0.00000869 | 32,814,474.00 |
| Apr 09 2024 | 0.00000887 | 0.00000027 | 3.14% | 0.00000859 | 0.00000909 | 0.00000857 | 46,019,187.00 |
| Apr 08 2024 | 0.00000860 | 0.00000003 | 0.35% | 0.00000858 | 0.00000875 | 0.00000837 | 37,162,287.00 |
| Apr 07 2024 | 0.00000857 | -0.00000004 | -0.46% | 0.00000861 | 0.00000868 | 0.00000848 | 13,995,619.00 |
| Apr 06 2024 | 0.00000861 | -0.00000004 | -0.46% | 0.00000866 | 0.00000875 | 0.00000856 | 12,915,353.00 |
| Apr 05 2024 | 0.00000865 | -0.00000001 | -0.12% | 0.00000866 | 0.00000875 | 0.00000848 | 22,958,715.00 |
| Apr 04 2024 | 0.00000866 | -0.00000004 | -0.46% | 0.00000871 | 0.00000922 | 0.00000861 | 49,536,077.00 |
| Apr 03 2024 | 0.00000870 | -0.00000024 | -2.68% | 0.00000895 | 0.00000898 | 0.00000863 | 26,595,910.00 |
| Apr 02 2024 | 0.00000894 | 0.00000018 | 2.05% | 0.00000878 | 0.00000906 | 0.00000875 | 55,789,464.00 |
| Apr 01 2024 | 0.00000876 | -0.00000006 | -0.68% | 0.00000883 | 0.00000893 | 0.00000868 | 32,674,590.00 |
| Mar 31 2024 | 0.00000882 | -0.00000008 | -0.90% | 0.00000893 | 0.00000895 | 0.00000882 | 11,036,333.00 |
| Mar 30 2024 | 0.00000890 | -0.00000011 | -1.22% | 0.00000902 | 0.00000910 | 0.00000887 | 18,794,176.00 |
| Mar 29 2024 | 0.00000901 | 0.00000018 | 2.04% | 0.00000882 | 0.00000917 | 0.00000872 | 39,094,616.00 |
| Mar 28 2024 | 0.00000883 | 0.00000002 | 0.23% | 0.00000880 | 0.00000901 | 0.00000871 | 45,352,728.00 |
| Mar 27 2024 | 0.00000881 | -0.00000022 | -2.44% | 0.00000903 | 0.00000904 | 0.00000877 | 38,059,508.00 |
| Mar 26 2024 | 0.00000903 | -0.00000012 | -1.31% | 0.00000916 | 0.00000926 | 0.00000898 | 35,121,337.00 |
| Mar 25 2024 | 0.00000915 | -0.00000025 | -2.66% | 0.00000940 | 0.00000949 | 0.00000897 | 57,178,028.00 |
| Mar 24 2024 | 0.00000940 | -0.00000021 | -2.19% | 0.00000966 | 0.00000986 | 0.00000939 | 29,912,785.00 |
| Mar 23 2024 | 0.00000961 | -0.00000001 | -0.10% | 0.00000958 | 0.00000981 | 0.00000951 | 22,422,576.00 |
| Mar 22 2024 | 0.00000962 | -0.00000016 | -1.64% | 0.00000979 | 0.00000981 | 0.00000948 | 42,789,988.00 |
| Mar 21 2024 | 0.00000978 | 0.00000076 | 8.43% | 0.00000901 | 0.00000989 | 0.00000893 | 73,365,455.00 |
| Mar 20 2024 | 0.00000902 | -0.00000040 | -4.25% | 0.00000943 | 0.00000952 | 0.00000901 | 46,443,616.00 |
| Mar 19 2024 | 0.00000942 | -0.00000023 | -2.38% | 0.00000954 | 0.00000962 | 0.00000907 | 65,383,570.00 |
| Mar 18 2024 | 0.00000965 | 0.00000060 | 6.63% | 0.00000903 | 0.00000988 | 0.00000886 | 56,912,186.00 |
| Mar 17 2024 | 0.00000905 | -0.00000017 | -1.84% | 0.00000923 | 0.00000930 | 0.00000904 | 28,640,705.00 |
| Mar 16 2024 | 0.00000922 | 0.00000009 | 0.99% | 0.00000912 | 0.00000935 | 0.00000896 | 31,396,045.00 |
| Mar 15 2024 | 0.00000913 | -0.00000022 | -2.35% | 0.00000937 | 0.00000940 | 0.00000906 | 88,800,403.00 |
| Mar 14 2024 | 0.00000935 | -0.00000010 | -1.06% | 0.00000943 | 0.00000966 | 0.00000924 | 46,398,774.00 |
| Mar 13 2024 | 0.00000945 | -0.00000018 | -1.87% | 0.00000962 | 0.00000974 | 0.00000927 | 43,879,915.00 |
| Mar 12 2024 | 0.00000963 | -0.00000031 | -3.12% | 0.00000995 | 0.00001013 | 0.00000950 | 71,255,930.00 |
| Mar 11 2024 | 0.00000994 | 0.00000100 | 11.35% | 0.00000881 | 0.00001031 | 0.00000859 | 193,232,697.00 |
| Mar 10 2024 | 0.00000881 | -0.00000028 | -3.08% | 0.00000908 | 0.00000912 | 0.00000875 | 25,779,873.00 |
| Mar 09 2024 | 0.00000909 | -0.00000001 | -0.11% | 0.00000910 | 0.00000926 | 0.00000905 | 22,148,216.00 |
| Mar 08 2024 | 0.00000910 | -0.00000029 | -3.09% | 0.00000940 | 0.00000946 | 0.00000894 | 39,202,021.00 |
| Mar 07 2024 | 0.00000939 | 0.00000013 | 1.40% | 0.00000925 | 0.00000959 | 0.00000917 | 48,783,175.00 |
| Mar 06 2024 | 0.00000926 | 0.00000001 | 0.11% | 0.00000927 | 0.00000937 | 0.00000894 | 46,143,037.00 |
| Mar 05 2024 | 0.00000925 | -0.00000035 | -3.65% | 0.00000952 | 0.00000980 | 0.00000878 | 84,997,877.00 |
| Mar 04 2024 | 0.00000960 | -0.00000033 | -3.32% | 0.00000994 | 0.00001026 | 0.00000950 | 60,796,961.00 |
| Mar 03 2024 | 0.00000993 | -0.00000044 | -4.24% | 0.00001031 | 0.00001041 | 0.00000955 | 31,060,603.00 |
| Mar 02 2024 | 0.00001037 | 0.00000074 | 7.68% | 0.00000964 | 0.00001050 | 0.00000960 | 63,696,277.00 |
| Mar 01 2024 | 0.00000963 | 0.00000005 | 0.52% | 0.00000960 | 0.00000973 | 0.00000945 | 28,769,713.00 |
| Feb 29 2024 | 0.00000958 | 0.00000036 | 3.90% | 0.00000921 | 0.00001002 | 0.00000917 | 76,311,269.00 |
| Feb 28 2024 | 0.00000922 | -0.00000100 | -9.72% | 0.00001027 | 0.00001035 | 0.00000871 | 73,110,503.00 |
| Feb 27 2024 | 0.00001029 | 0.00000016 | 1.58% | 0.00001010 | 0.00001044 | 0.00000971 | 66,317,498.00 |
| Feb 26 2024 | 0.00001013 | -0.00000035 | -3.34% | 0.00001049 | 0.00001053 | 0.00001003 | 34,003,402.00 |
| Feb 25 2024 | 0.00001048 | -0.00000009 | -0.85% | 0.00001056 | 0.00001061 | 0.00001048 | 13,142,338.00 |
| Feb 24 2024 | 0.00001057 | 0.00000006 | 0.57% | 0.00001054 | 0.00001070 | 0.00001048 | 15,060,076.00 |
| Feb 23 2024 | 0.00001051 | -0.00000003 | -0.28% | 0.00001053 | 0.00001060 | 0.00001034 | 19,207,487.00 |
| Feb 22 2024 | 0.00001054 | -0.00000005 | -0.47% | 0.00001058 | 0.00001066 | 0.00001047 | 21,499,435.00 |
| Feb 21 2024 | 0.00001059 | -0.00000018 | -1.67% | 0.00001077 | 0.00001081 | 0.00001046 | 25,854,968.00 |
| Feb 20 2024 | 0.00001077 | -0.00000010 | -0.92% | 0.00001086 | 0.00001111 | 0.00001059 | 36,985,578.00 |
| Feb 19 2024 | 0.00001087 | 0.00000019 | 1.78% | 0.00001069 | 0.00001092 | 0.00001065 | 18,257,177.00 |
| Feb 18 2024 | 0.00001068 | 0.00000005 | 0.47% | 0.00001063 | 0.00001084 | 0.00001061 | 12,175,455.00 |
| Feb 17 2024 | 0.00001063 | -0.00000021 | -1.94% | 0.00001081 | 0.00001092 | 0.00001061 | 14,669,976.00 |
| Feb 16 2024 | 0.00001084 | 0.00000002 | 0.18% | 0.00001084 | 0.00001108 | 0.00001070 | 33,922,113.00 |
| Feb 15 2024 | 0.00001082 | 0.00000043 | 4.14% | 0.00001040 | 0.00001116 | 0.00001029 | 53,158,607.00 |
