Register for streaming realtime charts, analysis tools, and prices.
XRPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.00000812 | 0.00000010 | 1.25% | 0.00000801 | 0.00000826 | 0.00000801 | 206,707.00 |
| May 13 2024 | 0.00000802 | -0.00000010 | -1.23% | 0.00000813 | 0.00000815 | 0.00000800 | 238,727.00 |
| May 12 2024 | 0.00000812 | -0.00000020 | -2.40% | 0.00000831 | 0.00000833 | 0.00000812 | 46,113.00 |
| May 11 2024 | 0.00000832 | 0.00000006 | 0.73% | 0.00000826 | 0.00000832 | 0.00000825 | 48,636.00 |
| May 10 2024 | 0.00000826 | 0.00000000 | 0.00% | 0.00000826 | 0.00000826 | 0.00000826 | 0.00 |
| May 09 2024 | 0.00000826 | -0.00000016 | -1.90% | 0.00000846 | 0.00000849 | 0.00000822 | 125,947.00 |
| May 08 2024 | 0.00000842 | 0.00000000 | 0.00% | 0.00000842 | 0.00000842 | 0.00000842 | 0.00 |
| May 07 2024 | 0.00000842 | -0.00000013 | -1.52% | 0.00000852 | 0.00000857 | 0.00000837 | 197,617.00 |
| May 06 2024 | 0.00000855 | 0.00000026 | 3.14% | 0.00000828 | 0.00000898 | 0.00000826 | 224,506.00 |
| May 05 2024 | 0.00000829 | 0.00000000 | 0.00% | 0.00000829 | 0.00000829 | 0.00000829 | 0.00 |
| May 04 2024 | 0.00000829 | -0.00000016 | -1.89% | 0.00000844 | 0.00000845 | 0.00000829 | 46,918.00 |
| May 03 2024 | 0.00000845 | -0.00000042 | -4.74% | 0.00000878 | 0.00000886 | 0.00000844 | 233,078.00 |
| May 02 2024 | 0.00000887 | 0.00000000 | 0.00% | 0.00000887 | 0.00000887 | 0.00000887 | 0.00 |
| May 01 2024 | 0.00000887 | 0.00000065 | 7.91% | 0.00000826 | 0.00000899 | 0.00000826 | 339,461.00 |
| Apr 30 2024 | 0.00000822 | 0.00000015 | 1.86% | 0.00000806 | 0.00000838 | 0.00000801 | 263,254.00 |
| Apr 29 2024 | 0.00000807 | -0.00000009 | -1.10% | 0.00000810 | 0.00000825 | 0.00000803 | 333,914.00 |
| Apr 28 2024 | 0.00000816 | 0.00000000 | 0.00% | 0.00000816 | 0.00000816 | 0.00000816 | 0.00 |
| Apr 27 2024 | 0.00000816 | -0.00000009 | -1.09% | 0.00000824 | 0.00000826 | 0.00000815 | 149,190.00 |
| Apr 26 2024 | 0.00000825 | 0.00000009 | 1.10% | 0.00000817 | 0.00000829 | 0.00000809 | 336,016.00 |
| Apr 25 2024 | 0.00000816 | -0.00000003 | -0.37% | 0.00000821 | 0.00000825 | 0.00000810 | 227,062.00 |
| Apr 24 2024 | 0.00000819 | -0.00000002 | -0.24% | 0.00000817 | 0.00000840 | 0.00000810 | 271,925.00 |
| Apr 23 2024 | 0.00000821 | -0.00000012 | -1.44% | 0.00000831 | 0.00000837 | 0.00000817 | 238,536.00 |
| Apr 22 2024 | 0.00000833 | 0.00000026 | 3.22% | 0.00000807 | 0.00000858 | 0.00000805 | 539,674.00 |
| Apr 21 2024 | 0.00000807 | -0.00000007 | -0.86% | 0.00000812 | 0.00000824 | 0.00000805 | 186,691.00 |
| Apr 20 2024 | 0.00000814 | 0.00000024 | 3.04% | 0.00000789 | 0.00000830 | 0.00000784 | 375,670.00 |
| Apr 19 2024 | 0.00000790 | -0.00000002 | -0.25% | 0.00000791 | 0.00000792 | 0.00000765 | 293,578.00 |
| Apr 18 2024 | 0.00000792 | -0.00000015 | -1.86% | 0.00000808 | 0.00000809 | 0.00000785 | 344,256.00 |
| Apr 17 2024 | 0.00000807 | 0.00000028 | 3.59% | 0.00000777 | 0.00000817 | 0.00000773 | 1,263,080.00 |
| Apr 16 2024 | 0.00000779 | -0.00000005 | -0.64% | 0.00000782 | 0.00000797 | 0.00000771 | 1,177,211.00 |
| Apr 15 2024 | 0.00000784 | 0.00000018 | 2.35% | 0.00000766 | 0.00000787 | 0.00000757 | 578,418.00 |
| Apr 14 2024 | 0.00000766 | 0.00000018 | 2.41% | 0.00000746 | 0.00000775 | 0.00000737 | 1,638,395.00 |
| Apr 13 2024 | 0.00000748 | -0.00000067 | -8.22% | 0.00000813 | 0.00000818 | 0.00000663 | 1,925,410.00 |
| Apr 12 2024 | 0.00000815 | -0.00000054 | -6.21% | 0.00000866 | 0.00000867 | 0.00000772 | 986,042.00 |
| Apr 11 2024 | 0.00000869 | -0.00000006 | -0.69% | 0.00000874 | 0.00000881 | 0.00000866 | 217,031.00 |
| Apr 10 2024 | 0.00000875 | -0.00000013 | -1.46% | 0.00000887 | 0.00000893 | 0.00000871 | 504,956.00 |
| Apr 09 2024 | 0.00000888 | 0.00000030 | 3.50% | 0.00000859 | 0.00000908 | 0.00000858 | 683,420.00 |
| Apr 08 2024 | 0.00000858 | 0.00000001 | 0.12% | 0.00000858 | 0.00000874 | 0.00000837 | 458,550.00 |
| Apr 07 2024 | 0.00000857 | -0.00000004 | -0.46% | 0.00000860 | 0.00000865 | 0.00000849 | 497,143.00 |
| Apr 06 2024 | 0.00000861 | -0.00000003 | -0.35% | 0.00000865 | 0.00000875 | 0.00000858 | 183,374.00 |
| Apr 05 2024 | 0.00000864 | -0.00000002 | -0.23% | 0.00000868 | 0.00000875 | 0.00000849 | 397,345.00 |
| Apr 04 2024 | 0.00000866 | -0.00000004 | -0.46% | 0.00000871 | 0.00000919 | 0.00000863 | 659,214.00 |
| Apr 03 2024 | 0.00000870 | -0.00000024 | -2.68% | 0.00000895 | 0.00000896 | 0.00000865 | 322,535.00 |
| Apr 02 2024 | 0.00000894 | 0.00000018 | 2.05% | 0.00000877 | 0.00000905 | 0.00000877 | 648,170.00 |
| Apr 01 2024 | 0.00000876 | -0.00000006 | -0.68% | 0.00000882 | 0.00000893 | 0.00000869 | 207,179.00 |
| Mar 31 2024 | 0.00000882 | -0.00000021 | -2.33% | 0.00000891 | 0.00000894 | 0.00000882 | 345,945.00 |
| Mar 30 2024 | 0.00000903 | 0.00000000 | 0.00% | 0.00000903 | 0.00000903 | 0.00000903 | 0.00 |
| Mar 29 2024 | 0.00000903 | 0.00000020 | 2.27% | 0.00000880 | 0.00000915 | 0.00000873 | 537,582.00 |
| Mar 28 2024 | 0.00000883 | 0.00000002 | 0.23% | 0.00000882 | 0.00000900 | 0.00000872 | 441,672.00 |
| Mar 27 2024 | 0.00000881 | -0.00000022 | -2.44% | 0.00000902 | 0.00000902 | 0.00000878 | 656,889.00 |
| Mar 26 2024 | 0.00000903 | -0.00000013 | -1.42% | 0.00000917 | 0.00000925 | 0.00000899 | 421,127.00 |
| Mar 25 2024 | 0.00000916 | -0.00000024 | -2.55% | 0.00000943 | 0.00000949 | 0.00000898 | 769,945.00 |
| Mar 24 2024 | 0.00000940 | -0.00000023 | -2.39% | 0.00000965 | 0.00000984 | 0.00000940 | 293,713.00 |
| Mar 23 2024 | 0.00000963 | 0.00000003 | 0.31% | 0.00000957 | 0.00000964 | 0.00000953 | 97,505.00 |
| Mar 22 2024 | 0.00000960 | 0.00000058 | 6.43% | 0.00000976 | 0.00000976 | 0.00000949 | 696,751.00 |
| Mar 21 2024 | 0.00000902 | 0.00000000 | 0.00% | 0.00000902 | 0.00000902 | 0.00000902 | 0.00 |
| Mar 20 2024 | 0.00000902 | -0.00000041 | -4.35% | 0.00000940 | 1.16750000 | 0.00000052 | 393,318.00 |
| Mar 19 2024 | 0.00000943 | -0.00000014 | -1.46% | 0.00000951 | 0.00000956 | 0.00000909 | 820,475.00 |
| Mar 18 2024 | 0.00000957 | 0.00000052 | 5.75% | 0.00000903 | 0.00000985 | 0.00000878 | 819,638.00 |
| Mar 17 2024 | 0.00000905 | -0.00000018 | -1.95% | 0.00000923 | 0.00000929 | 0.00000905 | 575,060.00 |
| Mar 16 2024 | 0.00000923 | 0.00000011 | 1.21% | 0.00000914 | 0.00000934 | 0.00000896 | 456,421.00 |
| Mar 15 2024 | 0.00000912 | -0.00000036 | -3.80% | 0.00000936 | 0.00000939 | 0.00000905 | 1,106,508.00 |
| Mar 14 2024 | 0.00000948 | 0.00000000 | 0.00% | 0.00000948 | 0.00000948 | 0.00000948 | 0.00 |
| Mar 13 2024 | 0.00000948 | -0.00000014 | -1.46% | 0.00000960 | 0.00000971 | 0.00000928 | 310,176.00 |
| Mar 12 2024 | 0.00000962 | -0.00000035 | -3.51% | 0.00001006 | 0.00001012 | 0.00000950 | 1,130,920.00 |
| Mar 11 2024 | 0.00000997 | 0.00000100 | 11.35% | 0.00000883 | 0.00001029 | 0.00000860 | 3,048,882.00 |
| Mar 10 2024 | 0.00000881 | -0.00000027 | -2.97% | 0.00000910 | 0.00000910 | 0.00000876 | 695,277.00 |
| Mar 09 2024 | 0.00000908 | -0.00000002 | -0.22% | 0.00000909 | 0.00000925 | 0.00000906 | 352,384.00 |
| Mar 08 2024 | 0.00000910 | -0.00000029 | -3.09% | 0.00000941 | 0.00000944 | 0.00000888 | 959,543.00 |
| Mar 07 2024 | 0.00000939 | 0.00000012 | 1.29% | 0.00000929 | 0.00000958 | 0.00000918 | 352,438.00 |
| Mar 06 2024 | 0.00000927 | -0.00000002 | -0.22% | 0.00000929 | 0.00000935 | 0.00000895 | 589,294.00 |
| Mar 05 2024 | 0.00000929 | -0.00000022 | -2.31% | 0.00000948 | 0.00000982 | 0.00000889 | 1,349,357.00 |
| Mar 04 2024 | 0.00000951 | -0.00000042 | -4.23% | 0.00000991 | 0.00001022 | 0.00000951 | 1,126,893.00 |
| Mar 03 2024 | 0.00000993 | -0.00000047 | -4.52% | 0.00001030 | 0.00001035 | 0.00000952 | 443,601.00 |
| Mar 02 2024 | 0.00001040 | 0.00000076 | 7.88% | 0.00000963 | 0.00001049 | 0.00000962 | 252,127.00 |
| Mar 01 2024 | 0.00000964 | 0.00000007 | 0.73% | 0.00000960 | 0.00000972 | 0.00000947 | 332,550.00 |
| Feb 29 2024 | 0.00000957 | 0.00000037 | 4.02% | 0.00000920 | 0.00001000 | 0.00000918 | 640,103.00 |
| Feb 28 2024 | 0.00000920 | -0.00000100 | -9.72% | 0.00001030 | 0.00001031 | 0.00000875 | 2,254,063.00 |
| Feb 27 2024 | 0.00001029 | 0.00000015 | 1.48% | 0.00001009 | 0.00001043 | 0.00000973 | 777,466.00 |
| Feb 26 2024 | 0.00001014 | -0.00000035 | -3.34% | 0.00001050 | 0.00001052 | 0.00001005 | 1,062,065.00 |
| Feb 25 2024 | 0.00001049 | -0.00000008 | -0.76% | 0.00001056 | 0.00001060 | 0.00001049 | 156,187.00 |
| Feb 24 2024 | 0.00001057 | 0.00000004 | 0.38% | 0.00001054 | 0.00001069 | 0.00001050 | 386,816.00 |
| Feb 23 2024 | 0.00001053 | -0.00000004 | -0.38% | 0.00001056 | 0.00001059 | 0.00001036 | 438,150.00 |
| Feb 22 2024 | 0.00001057 | 0.00000000 | 0.00% | 0.00001057 | 0.00001057 | 0.00001057 | 0.00 |
| Feb 21 2024 | 0.00001057 | -0.00000020 | -1.86% | 0.00001075 | 0.00001075 | 0.00001048 | 262,238.00 |
| Feb 20 2024 | 0.00001077 | -0.00000010 | -0.92% | 0.00001089 | 0.00001111 | 0.00001061 | 444,097.00 |
| Feb 19 2024 | 0.00001087 | 0.00000018 | 1.68% | 0.00001068 | 0.00001091 | 0.00001066 | 312,518.00 |
| Feb 18 2024 | 0.00001069 | -0.00000014 | -1.29% | 0.00001068 | 0.00001083 | 0.00001064 | 201,269.00 |
| Feb 17 2024 | 0.00001083 | 0.00000000 | 0.00% | 0.00001083 | 0.00001083 | 0.00001083 | 0.00 |
| Feb 16 2024 | 0.00001083 | 0.00000000 | 0.00% | 0.00001083 | 0.00001107 | 0.00001074 | 317,490.00 |
| Feb 15 2024 | 0.00001083 | 0.00000044 | 4.23% | 0.00001041 | 0.00001117 | 0.00001031 | 1,036,332.00 |
