Register to chat with like-minded investors on our interactive forums.
XRPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.00000889 | -0.00000022 | -2.41% | 0.00000910 | 0.00000915 | 0.00000871 | 583,280.00 |
| Jul 25 2024 | 0.00000911 | -0.00000035 | -3.70% | 0.00000947 | 0.00000971 | 0.00000902 | 638,487.00 |
| Jul 24 2024 | 0.00000946 | 0.00000040 | 4.42% | 0.00000908 | 0.00000953 | 0.00000902 | 303,812.00 |
| Jul 23 2024 | 0.00000906 | 0.00000009 | 1.00% | 0.00000898 | 0.00000915 | 0.00000882 | 454,315.00 |
| Jul 22 2024 | 0.00000897 | 0.00000020 | 2.28% | 0.00000878 | 0.00000922 | 0.00000871 | 535,245.00 |
| Jul 21 2024 | 0.00000877 | -0.00000007 | -0.79% | 0.00000882 | 0.00000908 | 0.00000864 | 387,772.00 |
| Jul 20 2024 | 0.00000884 | 0.00000024 | 2.79% | 0.00000859 | 0.00000906 | 0.00000858 | 236,070.00 |
| Jul 19 2024 | 0.00000860 | -0.00000029 | -3.26% | 0.00000884 | 0.00000884 | 0.00000849 | 773,485.00 |
| Jul 18 2024 | 0.00000889 | -0.00000089 | -9.10% | 0.00000981 | 0.00000991 | 0.00000877 | 695,519.00 |
| Jul 17 2024 | 0.00000978 | 0.00000091 | 10.26% | 0.00000894 | 28.30800000 | 0.00000883 | 312,875.00 |
| Jul 16 2024 | 0.00000887 | 0.00000059 | 7.13% | 0.00000835 | 0.00000922 | 0.00000835 | 480,650.00 |
| Jul 15 2024 | 0.00000828 | -0.00000031 | -3.61% | 0.00000865 | 0.00000865 | 0.00000825 | 522,782.00 |
| Jul 14 2024 | 0.00000859 | -0.00000032 | -3.59% | 0.00000889 | 0.00000894 | 0.00000856 | 169,175.00 |
| Jul 13 2024 | 0.00000891 | 0.00000071 | 8.66% | 0.00000820 | 0.00000964 | 0.00000820 | 568,056.00 |
| Jul 12 2024 | 0.00000820 | 0.00000037 | 4.73% | 0.00000784 | 0.00000836 | 0.00000784 | 617,917.00 |
| Jul 11 2024 | 0.00000783 | 0.00000024 | 3.16% | 0.00000762 | 0.00000785 | 0.00000758 | 338,442.00 |
| Jul 10 2024 | 0.00000759 | 0.00000007 | 0.93% | 0.00000752 | 0.00000764 | 0.00000741 | 271,334.00 |
| Jul 09 2024 | 0.00000752 | -0.00000009 | -1.18% | 0.00000760 | 0.00000762 | 0.00000749 | 348,381.00 |
| Jul 08 2024 | 0.00000761 | 0.00000010 | 1.33% | 0.00000761 | 0.00000766 | 0.00000758 | 55,764.00 |
| Jul 07 2024 | 0.00000751 | -0.00000020 | -2.59% | 0.00000770 | 0.00000772 | 0.00000746 | 218,016.00 |
| Jul 06 2024 | 0.00000771 | 0.00000021 | 2.80% | 0.00000751 | 0.00000776 | 0.00000751 | 199,849.00 |
| Jul 05 2024 | 0.00000750 | -0.00000009 | -1.19% | 0.00000753 | 0.00000759 | 0.00000694 | 1,293,515.00 |
| Jul 04 2024 | 0.00000759 | -0.00000022 | -2.82% | 0.00000778 | 0.00000786 | 0.00000751 | 280,889.00 |
| Jul 03 2024 | 0.00000781 | 0.00000000 | 0.00% | 0.00000781 | 0.00000781 | 0.00000781 | 0.00 |
| Jul 02 2024 | 0.00000781 | 0.00000023 | 3.03% | 0.00000758 | 0.00000783 | 0.00000756 | 251,228.00 |
| Jul 01 2024 | 0.00000758 | 0.00000000 | 0.00% | 0.00000760 | 0.00000771 | 0.00000750 | 169,436.00 |
| Jun 30 2024 | 0.00000758 | -0.00000017 | -2.19% | 0.00000775 | 0.00000776 | 0.00000756 | 35,718.00 |
| Jun 29 2024 | 0.00000775 | -0.00000006 | -0.77% | 0.00000780 | 0.00000782 | 0.00000774 | 77,397.00 |
| Jun 28 2024 | 0.00000781 | 0.00000010 | 1.30% | 0.00000772 | 0.00000789 | 0.00000768 | 400,909.00 |
| Jun 27 2024 | 0.00000771 | -0.00000001 | -0.13% | 0.00000771 | 0.00000773 | 0.00000761 | 171,338.00 |
| Jun 26 2024 | 0.00000772 | 0.00000002 | 0.26% | 0.00000769 | 0.00000776 | 0.00000763 | 200,097.00 |
| Jun 25 2024 | 0.00000770 | -0.00000016 | -2.04% | 0.00000785 | 0.00000788 | 0.00000767 | 347,589.00 |
| Jun 24 2024 | 0.00000786 | 0.00000029 | 3.83% | 0.00000760 | 0.00000791 | 0.00000752 | 438,773.00 |
| Jun 23 2024 | 0.00000757 | 0.00000000 | 0.00% | 0.00000757 | 0.00000757 | 0.00000757 | 0.00 |
| Jun 22 2024 | 0.00000757 | -0.00000006 | -0.79% | 0.00000762 | 0.00000764 | 0.00000754 | 16,098.00 |
| Jun 21 2024 | 0.00000763 | 0.00000010 | 1.33% | 0.00000753 | 0.00000776 | 0.00000753 | 370,018.00 |
| Jun 20 2024 | 0.00000753 | -0.00000007 | -0.92% | 0.00000759 | 0.00000765 | 0.00000752 | 334,444.00 |
| Jun 19 2024 | 0.00000760 | 0.00000000 | 0.00% | 0.00000760 | 0.00000760 | 0.00000760 | 0.00 |
| Jun 18 2024 | 0.00000760 | 0.00000000 | 0.00% | 0.00000760 | 0.00000760 | 0.00000760 | 0.00 |
| Jun 17 2024 | 0.00000760 | 0.00000027 | 3.68% | 0.00000733 | 0.00000795 | 0.00000731 | 301,017.00 |
| Jun 16 2024 | 0.00000733 | -0.00000008 | -1.08% | 0.00000738 | 0.00000750 | 0.00000733 | 121,769.00 |
| Jun 15 2024 | 0.00000741 | 0.00000023 | 3.20% | 0.00000719 | 0.00000761 | 0.00000718 | 80,589.00 |
| Jun 14 2024 | 0.00000718 | 0.00000004 | 0.56% | 0.00000714 | 0.00000722 | 0.00000699 | 284,437.00 |
| Jun 13 2024 | 0.00000714 | -0.00000006 | -0.83% | 0.00000719 | 0.00000725 | 0.00000713 | 218,859.00 |
| Jun 12 2024 | 0.00000720 | 0.00000007 | 0.98% | 0.00000714 | 0.00000720 | 0.00000707 | 182,288.00 |
| Jun 11 2024 | 0.00000713 | -0.00000001 | -0.14% | 0.00000713 | 0.00000727 | 0.00000698 | 291,784.00 |
| Jun 10 2024 | 0.00000714 | -0.00000002 | -0.28% | 0.00000716 | 0.00000723 | 0.00000712 | 205,532.00 |
| Jun 09 2024 | 0.00000716 | 0.00000005 | 0.70% | 0.00000713 | 0.00000716 | 0.00000710 | 95,531.00 |
| Jun 08 2024 | 0.00000711 | -0.00000008 | -1.11% | 0.00000717 | 0.00000721 | 0.00000708 | 76,397.00 |
| Jun 07 2024 | 0.00000719 | -0.00000018 | -2.44% | 0.00000737 | 0.00000739 | 0.00000661 | 1,055,758.00 |
| Jun 06 2024 | 0.00000737 | -0.00000002 | -0.27% | 0.00000740 | 0.00000742 | 0.00000735 | 129,189.00 |
| Jun 05 2024 | 0.00000739 | -0.00000006 | -0.81% | 0.00000745 | 102.81000000 | 0.00000736 | 270,378.00 |
| Jun 04 2024 | 0.00000745 | -0.00000011 | -1.46% | 0.00000755 | 0.00000761 | 0.00000741 | 186,469.00 |
| Jun 03 2024 | 0.00000756 | -0.00000001 | -0.13% | 0.00000759 | 0.00000759 | 0.00000745 | 131,121.00 |
| Jun 02 2024 | 0.00000757 | -0.00000008 | -1.05% | 0.00000766 | 0.00000767 | 0.00000753 | 148,677.00 |
| Jun 01 2024 | 0.00000765 | -0.00000001 | -0.13% | 0.00000768 | 0.00000770 | 0.00000765 | 225,481.00 |
| May 31 2024 | 0.00000766 | 0.00000007 | 0.92% | 0.00000758 | 0.00000778 | 0.00000757 | 274,526.00 |
| May 30 2024 | 0.00000759 | -0.00000014 | -1.81% | 0.00000775 | 0.00000776 | 0.00000757 | 197,406.00 |
| May 29 2024 | 0.00000773 | 0.00000000 | 0.00% | 0.00000773 | 0.00000773 | 0.00000773 | 0.00 |
| May 28 2024 | 0.00000773 | 0.00000004 | 0.52% | 0.00000770 | 0.00000780 | 0.00000768 | 143,949.00 |
| May 27 2024 | 0.00000769 | -0.00000001 | -0.13% | 0.00000770 | 0.00000777 | 0.00000765 | 222,337.00 |
| May 26 2024 | 0.00000770 | -0.00000012 | -1.53% | 0.00000782 | 0.00000783 | 0.00000769 | 36,644.00 |
| May 25 2024 | 0.00000782 | 0.00000000 | 0.00% | 0.00000780 | 0.00000784 | 0.00000773 | 72,277.00 |
| May 24 2024 | 0.00000782 | 0.00000003 | 0.39% | 0.00000777 | 0.00000796 | 0.00000771 | 198,689.00 |
| May 23 2024 | 0.00000779 | 0.00000018 | 2.37% | 0.00000760 | 0.00000795 | 0.00000752 | 319,861.00 |
| May 22 2024 | 0.00000761 | -0.00000003 | -0.39% | 0.00000764 | 139.68000000 | 0.00000756 | 194,908.00 |
| May 21 2024 | 0.00000764 | 0.00000012 | 1.60% | 0.00000753 | 0.00000791 | 0.00000749 | 554,715.00 |
| May 20 2024 | 0.00000752 | -0.00000016 | -2.08% | 0.00000770 | 0.00000772 | 0.00000751 | 337,415.00 |
| May 19 2024 | 0.00000768 | -0.00000044 | -5.42% | 0.00000778 | 0.00000781 | 0.00000764 | 54,207.00 |
| May 18 2024 | 0.00000812 | 0.00000000 | 0.00% | 0.00000812 | 0.00000812 | 0.00000812 | 0.00 |
| May 17 2024 | 0.00000812 | 0.00000000 | 0.00% | 0.00000812 | 0.00000812 | 0.00000812 | 0.00 |
| May 16 2024 | 0.00000812 | 0.00000000 | 0.00% | 0.00000812 | 0.00000812 | 0.00000812 | 0.00 |
| May 15 2024 | 0.00000812 | 0.00000000 | 0.00% | 0.00000812 | 0.00000812 | 0.00000812 | 0.00 |
| 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 |
