Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.000172 | -0.00000200 | -1.15% | 0.000174 | 0.000174 | 0.000171 | 1,164,061.00 |
| May 08 2024 | 0.000174 | -0.00000080 | -0.46% | 0.000174 | 0.000177 | 0.000172 | 1,392,260.00 |
| May 07 2024 | 0.000175 | -0.00000200 | -1.13% | 0.000176 | 0.000178 | 0.000173 | 1,222,935.00 |
| May 06 2024 | 0.000176 | 0.00000700 | 4.14% | 0.000169 | 0.000185 | 0.000168 | 2,641,405.00 |
| May 05 2024 | 0.000169 | -0.00000100 | -0.59% | 0.00017 | 0.000171 | 0.000168 | 391,251.00 |
| May 04 2024 | 0.00017 | -0.00000100 | -0.58% | 0.000171 | 0.000172 | 0.000169 | 376,104.00 |
| May 03 2024 | 0.000171 | -0.00000200 | -1.15% | 0.000174 | 0.000177 | 0.00017 | 1,128,772.00 |
| May 02 2024 | 0.000173 | -0.00000060 | -0.34% | 0.000174 | 0.000177 | 0.000172 | 1,100,349.00 |
| May 01 2024 | 0.000174 | 0.00000800 | 4.82% | 0.000166 | 0.000176 | 0.000166 | 2,228,544.00 |
| Apr 30 2024 | 0.000166 | 0.00000600 | 3.75% | 0.00016 | 0.00017 | 0.00016 | 2,150,540.00 |
| Apr 29 2024 | 0.00016 | 0.00000400 | 2.56% | 0.000156 | 0.000164 | 0.000155 | 1,417,001.00 |
| Apr 28 2024 | 0.000156 | -0.00000300 | -1.89% | 0.000159 | 0.00016 | 0.000155 | 797,654.00 |
| Apr 27 2024 | 0.000159 | -0.00000900 | -5.35% | 0.000168 | 0.000168 | 0.000159 | 793,293.00 |
| Apr 26 2024 | 0.000168 | 0.00000100 | 0.60% | 0.000167 | 0.00017 | 0.000166 | 941,879.00 |
| Apr 25 2024 | 0.000167 | -0.00000100 | -0.60% | 0.000168 | 0.000168 | 0.000166 | 1,260,593.00 |
| Apr 24 2024 | 0.000168 | -0.00000100 | -0.59% | 0.000169 | 0.000172 | 0.000165 | 1,302,297.00 |
| Apr 23 2024 | 0.000169 | -0.00000500 | -2.88% | 0.000174 | 0.000175 | 0.000168 | 1,564,094.00 |
| Apr 22 2024 | 0.000174 | 0.00000700 | 4.20% | 0.000167 | 0.000179 | 0.000165 | 2,080,423.00 |
| Apr 21 2024 | 0.000167 | -0.00000100 | -0.60% | 0.000167 | 0.000169 | 0.000166 | 640,264.00 |
| Apr 20 2024 | 0.000168 | 0.00000300 | 1.82% | 0.000165 | 0.000173 | 0.000164 | 1,539,026.00 |
| Apr 19 2024 | 0.000165 | 0.00000050 | 0.30% | 0.000164 | 0.000166 | 0.00016 | 2,148,543.00 |
| Apr 18 2024 | 0.000164 | -0.00000200 | -1.21% | 0.000166 | 0.000166 | 0.000162 | 1,020,347.00 |
| Apr 17 2024 | 0.000166 | 0.00000500 | 3.11% | 0.000161 | 0.000166 | 0.00016 | 2,083,410.00 |
| Apr 16 2024 | 0.000161 | 0.00000040 | 0.25% | 0.00016 | 0.000163 | 0.000158 | 2,011,155.00 |
| Apr 15 2024 | 0.000161 | 0.00000100 | 0.63% | 0.00016 | 0.000161 | 0.000156 | 2,658,449.00 |
| Apr 14 2024 | 0.00016 | 0.00000020 | 0.13% | 0.000159 | 0.000162 | 0.000157 | 3,578,501.00 |
| Apr 13 2024 | 0.000159 | -0.00001 | -5.92% | 0.000169 | 0.00017 | 0.000146 | 9,400,943.00 |
| Apr 12 2024 | 0.000169 | -0.00000500 | -2.88% | 0.000174 | 0.000174 | 0.000162 | 7,180,546.00 |
| Apr 11 2024 | 0.000174 | -0.00000060 | -0.34% | 0.000174 | 0.000176 | 0.000171 | 2,022,257.00 |
| Apr 10 2024 | 0.000174 | -0.00000090 | -0.51% | 0.000175 | 0.000177 | 0.000172 | 2,804,232.00 |
| Apr 09 2024 | 0.000175 | 0.00000900 | 5.41% | 0.000166 | 0.000179 | 0.000166 | 6,717,991.00 |
| Apr 08 2024 | 0.000167 | -0.00000600 | -3.48% | 0.000172 | 0.000175 | 0.000166 | 2,910,732.00 |
| Apr 07 2024 | 0.000172 | -0.00000500 | -2.83% | 0.000177 | 0.000177 | 0.000172 | 905,236.00 |
| Apr 06 2024 | 0.000177 | 0.00 | 0.00% | 0.000177 | 0.000178 | 0.000175 | 1,115,438.00 |
| Apr 05 2024 | 0.000177 | -0.00000200 | -1.12% | 0.000179 | 0.000179 | 0.000175 | 2,062,070.00 |
| Apr 04 2024 | 0.000178 | 0.00000500 | 2.88% | 0.000174 | 0.000184 | 0.000172 | 5,411,508.00 |
| Apr 03 2024 | 0.000174 | -0.00000500 | -2.80% | 0.000179 | 0.000179 | 0.000172 | 1,524,499.00 |
| Apr 02 2024 | 0.000179 | 0.00000400 | 2.29% | 0.000174 | 0.000183 | 0.000174 | 3,323,237.00 |
| Apr 01 2024 | 0.000175 | 0.00000200 | 1.16% | 0.000173 | 0.000178 | 0.000171 | 2,284,660.00 |
| Mar 31 2024 | 0.000173 | -0.00000500 | -2.82% | 0.000177 | 0.000177 | 0.000172 | 877,456.00 |
| Mar 30 2024 | 0.000177 | -0.00000200 | -1.11% | 0.000179 | 0.00018 | 0.000176 | 905,268.00 |
| Mar 29 2024 | 0.00018 | 0.00000400 | 2.28% | 0.000175 | 0.000182 | 0.000173 | 2,437,515.00 |
| Mar 28 2024 | 0.000175 | 0.00000060 | 0.34% | 0.000175 | 0.000179 | 0.000173 | 2,874,283.00 |
| Mar 27 2024 | 0.000175 | -0.00000100 | -0.57% | 0.000176 | 0.000176 | 0.000172 | 2,489,283.00 |
| Mar 26 2024 | 0.000176 | -0.00000200 | -1.12% | 0.000178 | 0.00018 | 0.000175 | 3,257,334.00 |
| Mar 25 2024 | 0.000179 | -0.00000500 | -2.73% | 0.000183 | 0.000184 | 0.000175 | 2,683,853.00 |
| Mar 24 2024 | 0.000183 | -0.00000200 | -1.08% | 0.000185 | 0.00019 | 0.000183 | 1,600,984.00 |
| Mar 23 2024 | 0.000185 | 0.00000200 | 1.09% | 0.000184 | 0.000188 | 0.000183 | 1,570,833.00 |
| Mar 22 2024 | 0.000184 | 0.00000030 | 0.16% | 0.000183 | 0.000186 | 0.000179 | 4,137,587.00 |
| Mar 21 2024 | 0.000183 | 0.00000900 | 5.17% | 0.000174 | 0.000188 | 0.00017 | 5,235,169.00 |
| Mar 20 2024 | 0.000174 | -0.000011 | -5.94% | 0.000185 | 0.000187 | 0.000174 | 5,823,802.00 |
| Mar 19 2024 | 0.000185 | 0.00000200 | 1.09% | 0.000184 | 0.000186 | 0.000175 | 5,899,404.00 |
| Mar 18 2024 | 0.000184 | 0.000014 | 8.24% | 0.00017 | 0.00019 | 0.000169 | 3,843,368.00 |
| Mar 17 2024 | 0.00017 | -0.00000100 | -0.58% | 0.000171 | 0.000173 | 0.00017 | 2,328,533.00 |
| Mar 16 2024 | 0.000171 | 0.00000200 | 1.18% | 0.00017 | 0.000172 | 0.000167 | 2,086,094.00 |
| Mar 15 2024 | 0.00017 | -0.00000300 | -1.74% | 0.000172 | 0.000173 | 0.000167 | 2,176,056.00 |
| Mar 14 2024 | 0.000173 | 0.00 | 0.00% | 0.000173 | 0.000173 | 0.000173 | 0.00 |
| Mar 13 2024 | 0.000173 | 0.00 | 0.00% | 0.000173 | 0.000174 | 0.000169 | 5,003,328.00 |
| Mar 12 2024 | 0.000173 | -0.00000400 | -2.27% | 0.000177 | 0.000179 | 0.00017 | 6,602,828.00 |
| Mar 11 2024 | 0.000176 | 0.00002 | 12.76% | 0.000157 | 0.000184 | 0.000153 | 13,081,913.00 |
| Mar 10 2024 | 0.000157 | -0.00000200 | -1.26% | 0.000159 | 0.000159 | 0.000156 | 1,663,740.00 |
| Mar 09 2024 | 0.000159 | -0.00000100 | -0.63% | 0.000159 | 0.000161 | 0.000158 | 1,971,007.00 |
| Mar 08 2024 | 0.00016 | -0.00000300 | -1.85% | 0.000162 | 0.000163 | 0.000155 | 2,847,743.00 |
| Mar 07 2024 | 0.000162 | 0.00000200 | 1.25% | 0.00016 | 0.000167 | 0.00016 | 4,364,003.00 |
| Mar 06 2024 | 0.00016 | -0.00000600 | -3.61% | 0.000166 | 0.000167 | 0.000156 | 5,881,157.00 |
| Mar 05 2024 | 0.000166 | -0.000012 | -6.72% | 0.000178 | 0.000184 | 0.000165 | 14,195,144.00 |
| Mar 04 2024 | 0.000179 | -0.00000100 | -0.56% | 0.00018 | 0.00019 | 0.000178 | 4,011,220.00 |
| Mar 03 2024 | 0.00018 | -0.00000900 | -4.77% | 0.000187 | 0.000188 | 0.000179 | 2,103,131.00 |
| Mar 02 2024 | 0.000189 | 0.000013 | 7.42% | 0.000175 | 0.00019 | 0.000175 | 5,203,998.00 |
| Mar 01 2024 | 0.000175 | 0.00 | 0.00% | 0.000176 | 0.000176 | 0.000172 | 2,177,643.00 |
| Feb 29 2024 | 0.000175 | 0.00000500 | 2.94% | 0.000169 | 0.000182 | 0.000166 | 6,295,244.00 |
| Feb 28 2024 | 0.00017 | -0.000011 | -6.08% | 0.000182 | 0.000182 | 0.000163 | 6,022,829.00 |
| Feb 27 2024 | 0.000181 | 0.00000700 | 4.04% | 0.000173 | 0.000184 | 0.000169 | 4,837,434.00 |
| Feb 26 2024 | 0.000173 | -0.00000090 | -0.52% | 0.000175 | 0.000176 | 0.000172 | 1,980,432.00 |
| Feb 25 2024 | 0.000174 | -0.00000800 | -4.39% | 0.000182 | 0.000182 | 0.000174 | 1,534,332.00 |
| Feb 24 2024 | 0.000182 | -0.00000050 | -0.27% | 0.000183 | 0.000185 | 0.000182 | 783,965.00 |
| Feb 23 2024 | 0.000183 | 0.00000070 | 0.38% | 0.000182 | 0.000184 | 0.000181 | 1,836,798.00 |
| Feb 22 2024 | 0.000182 | -0.00000200 | -1.08% | 0.000185 | 0.000186 | 0.000181 | 3,079,145.00 |
| Feb 21 2024 | 0.000185 | -0.00000200 | -1.07% | 0.000186 | 0.000187 | 0.000184 | 2,934,102.00 |
| Feb 20 2024 | 0.000187 | -0.00000400 | -2.09% | 0.000191 | 0.000197 | 0.000187 | 7,309,149.00 |
| Feb 19 2024 | 0.000191 | -0.00000300 | -1.55% | 0.000194 | 0.000196 | 0.00019 | 5,124,585.00 |
| Feb 18 2024 | 0.000194 | -0.00000400 | -2.03% | 0.000197 | 0.0002 | 0.000193 | 4,977,762.00 |
| Feb 17 2024 | 0.000197 | -0.00000400 | -1.99% | 0.000201 | 0.000202 | 0.000197 | 5,115,652.00 |
| Feb 16 2024 | 0.000201 | 0.00000200 | 1.00% | 0.000199 | 0.000204 | 0.000197 | 7,241,829.00 |
| Feb 15 2024 | 0.000199 | 0.00000500 | 2.58% | 0.000194 | 0.000204 | 0.000191 | 3,104,938.00 |
| Feb 14 2024 | 0.000194 | -0.00000500 | -2.52% | 0.000199 | 0.0002 | 0.000191 | 2,485,360.00 |
| Feb 13 2024 | 0.000199 | -0.00000100 | -0.50% | 0.0002 | 0.000201 | 0.000196 | 10,196,510.00 |
| Feb 12 2024 | 0.0002 | -0.00001 | -4.76% | 0.00021 | 0.000211 | 0.000199 | 9,927,249.00 |
| Feb 11 2024 | 0.00021 | 0.00000030 | 0.14% | 0.00021 | 0.000212 | 0.000208 | 16,045,544.00 |
| Feb 10 2024 | 0.00021 | -0.00000200 | -0.95% | 0.000211 | 0.000211 | 0.000209 | 9,342,566.00 |
