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 | -0.00000021 | -2.31% | 0.00000910 | 0.00000918 | 0.00000870 | 25,143,208.00 |
| Jul 25 2024 | 0.00000910 | -0.00000036 | -3.81% | 0.00000944 | 0.00000973 | 0.00000901 | 39,345,883.00 |
| Jul 24 2024 | 0.00000946 | 0.00000039 | 4.30% | 0.00000907 | 0.00000955 | 0.00000899 | 35,860,108.00 |
| Jul 23 2024 | 0.00000907 | 0.00000010 | 1.11% | 0.00000898 | 0.00000916 | 0.00000853 | 28,212,767.00 |
| Jul 22 2024 | 0.00000897 | 0.00000019 | 2.16% | 0.00000878 | 0.00000923 | 0.00000869 | 112,606,066.00 |
| Jul 21 2024 | 0.00000878 | -0.00000007 | -0.79% | 0.00000886 | 0.00000908 | 0.00000861 | 26,779,159.00 |
| Jul 20 2024 | 0.00000885 | 0.00000025 | 2.91% | 0.00000859 | 0.00000908 | 0.00000852 | 27,880,451.00 |
| Jul 19 2024 | 0.00000860 | -0.00000032 | -3.59% | 0.00000891 | 0.00000903 | 0.00000849 | 37,714,968.00 |
| Jul 18 2024 | 0.00000892 | -0.00000085 | -8.70% | 0.00000976 | 0.00000995 | 0.00000877 | 58,364,144.00 |
| Jul 17 2024 | 0.00000977 | 0.00000088 | 9.90% | 0.00000887 | 0.00000992 | 0.00000881 | 66,887,603.00 |
| Jul 16 2024 | 0.00000889 | 0.00000060 | 7.24% | 0.00000830 | 0.00000924 | 0.00000826 | 65,243,100.00 |
| Jul 15 2024 | 0.00000829 | -0.00000029 | -3.38% | 0.00000858 | 0.00000866 | 0.00000825 | 53,528,421.00 |
| Jul 14 2024 | 0.00000858 | -0.00000034 | -3.81% | 0.00000888 | 0.00000897 | 0.00000855 | 30,801,150.00 |
| Jul 13 2024 | 0.00000892 | 0.00000074 | 9.05% | 0.00000820 | 0.00000966 | 0.00000817 | 64,264,127.00 |
| Jul 12 2024 | 0.00000818 | 0.00000036 | 4.60% | 0.00000782 | 0.00000837 | 0.00000776 | 41,415,228.00 |
| Jul 11 2024 | 0.00000782 | 0.00000021 | 2.76% | 0.00000761 | 0.00000785 | 0.00000757 | 21,742,328.00 |
| Jul 10 2024 | 0.00000761 | 0.00000010 | 1.33% | 0.00000751 | 0.00000766 | 0.00000740 | 17,295,983.00 |
| Jul 09 2024 | 0.00000751 | -0.00000010 | -1.31% | 0.00000761 | 0.00000763 | 0.00000748 | 14,934,688.00 |
| Jul 08 2024 | 0.00000761 | 0.00000012 | 1.60% | 0.00000751 | 0.00000773 | 0.00000740 | 26,914,806.00 |
| Jul 07 2024 | 0.00000749 | -0.00000021 | -2.73% | 0.00000770 | 0.00000773 | 0.00000744 | 12,957,796.00 |
| Jul 06 2024 | 0.00000770 | 0.00000020 | 2.67% | 0.00000751 | 0.00000777 | 0.00000748 | 15,758,337.00 |
| Jul 05 2024 | 0.00000750 | -0.00000010 | -1.32% | 0.00000759 | 0.00000760 | 0.00000690 | 53,979,263.00 |
| Jul 04 2024 | 0.00000760 | -0.00000015 | -1.94% | 0.00000775 | 0.00000787 | 0.00000750 | 34,440,300.00 |
| Jul 03 2024 | 0.00000775 | -0.00000006 | -0.77% | 0.00000781 | 0.00000808 | 0.00000771 | 24,922,812.00 |
| Jul 02 2024 | 0.00000781 | 0.00000022 | 2.90% | 0.00000759 | 0.00000784 | 0.00000752 | 20,041,140.00 |
| Jul 01 2024 | 0.00000759 | 0.00000002 | 0.26% | 0.00000761 | 0.00000772 | 0.00000749 | 12,323,099.00 |
| Jun 30 2024 | 0.00000757 | -0.00000019 | -2.45% | 0.00000776 | 0.00000777 | 0.00000756 | 10,079,989.00 |
| Jun 29 2024 | 0.00000776 | -0.00000004 | -0.51% | 0.00000781 | 0.00000783 | 0.00000773 | 7,455,593.00 |
| Jun 28 2024 | 0.00000780 | 0.00000010 | 1.30% | 0.00000770 | 0.00000790 | 0.00000767 | 19,120,396.00 |
| Jun 27 2024 | 0.00000770 | -0.00000002 | -0.26% | 0.00000772 | 0.00000774 | 0.00000759 | 16,137,937.00 |
| Jun 26 2024 | 0.00000772 | 0.00000002 | 0.26% | 0.00000770 | 0.00000777 | 0.00000761 | 17,922,530.00 |
| Jun 25 2024 | 0.00000770 | -0.00000015 | -1.91% | 0.00000786 | 0.00000789 | 0.00000766 | 24,585,694.00 |
| Jun 24 2024 | 0.00000785 | 0.00000029 | 3.84% | 0.00000759 | 0.00000792 | 0.00000750 | 30,352,013.00 |
| Jun 23 2024 | 0.00000756 | -0.00000002 | -0.26% | 0.00000757 | 0.00000760 | 0.00000745 | 8,376,290.00 |
| Jun 22 2024 | 0.00000758 | -0.00000005 | -0.66% | 0.00000763 | 0.00000768 | 0.00000752 | 8,542,434.00 |
| Jun 21 2024 | 0.00000763 | 0.00000010 | 1.33% | 0.00000753 | 0.00000777 | 0.00000751 | 19,383,400.00 |
| Jun 20 2024 | 0.00000753 | -0.00000007 | -0.92% | 0.00000760 | 0.00000766 | 0.00000751 | 17,774,413.00 |
| Jun 19 2024 | 0.00000760 | 0.00000006 | 0.80% | 0.00000753 | 0.00000768 | 0.00000747 | 18,759,421.00 |
| Jun 18 2024 | 0.00000754 | -0.00000004 | -0.53% | 0.00000759 | 0.00000776 | 0.00000724 | 42,933,096.00 |
| Jun 17 2024 | 0.00000758 | 0.00000025 | 3.41% | 0.00000734 | 0.00000795 | 0.00000730 | 53,306,107.00 |
| Jun 16 2024 | 0.00000733 | -0.00000008 | -1.08% | 0.00000742 | 0.00000752 | 0.00000732 | 17,570,248.00 |
| Jun 15 2024 | 0.00000741 | 0.00000023 | 3.20% | 0.00000718 | 0.00000763 | 0.00000717 | 17,631,022.00 |
| Jun 14 2024 | 0.00000718 | 0.00000003 | 0.42% | 0.00000715 | 0.00000722 | 0.00000694 | 20,031,420.00 |
| Jun 13 2024 | 0.00000715 | -0.00000006 | -0.83% | 0.00000721 | 0.00000726 | 0.00000712 | 17,218,890.00 |
| Jun 12 2024 | 0.00000721 | 0.00000007 | 0.98% | 0.00000714 | 0.00000721 | 0.00000706 | 20,780,713.00 |
| Jun 11 2024 | 0.00000714 | -0.00000001 | -0.14% | 0.00000715 | 0.00000728 | 0.00000694 | 25,623,602.00 |
| Jun 10 2024 | 0.00000715 | 0.00000000 | 0.00% | 0.00000716 | 0.00000724 | 0.00000711 | 9,510,625.00 |
| Jun 09 2024 | 0.00000715 | 0.00000004 | 0.56% | 0.00000711 | 0.00000717 | 0.00000708 | 5,673,391.00 |
| Jun 08 2024 | 0.00000711 | -0.00000009 | -1.25% | 0.00000720 | 0.00000722 | 0.00000706 | 9,966,913.00 |
| Jun 07 2024 | 0.00000720 | -0.00000017 | -2.31% | 0.00000737 | 0.00000740 | 0.00000662 | 44,849,513.00 |
| Jun 06 2024 | 0.00000737 | -0.00000002 | -0.27% | 0.00000740 | 0.00000743 | 0.00000733 | 12,363,391.00 |
| Jun 05 2024 | 0.00000739 | -0.00000006 | -0.81% | 0.00000744 | 0.00000751 | 0.00000733 | 32,391,119.00 |
| Jun 04 2024 | 0.00000745 | -0.00000010 | -1.32% | 0.00000755 | 0.00000763 | 0.00000738 | 17,709,414.00 |
| Jun 03 2024 | 0.00000755 | -0.00000002 | -0.26% | 0.00000759 | 0.00000762 | 0.00000744 | 14,259,828.00 |
| Jun 02 2024 | 0.00000757 | -0.00000009 | -1.17% | 0.00000766 | 0.00000768 | 0.00000751 | 8,730,982.00 |
| Jun 01 2024 | 0.00000766 | -0.00000002 | -0.26% | 0.00000767 | 0.00000771 | 0.00000764 | 7,727,108.00 |
| May 31 2024 | 0.00000768 | 0.00000009 | 1.19% | 0.00000759 | 0.00000779 | 0.00000756 | 20,811,527.00 |
| May 30 2024 | 0.00000759 | -0.00000015 | -1.94% | 0.00000774 | 0.00000777 | 0.00000756 | 20,266,181.00 |
| May 29 2024 | 0.00000774 | 0.00000001 | 0.13% | 0.00000773 | 0.00000786 | 0.00000765 | 15,051,533.00 |
| May 28 2024 | 0.00000773 | 0.00000003 | 0.39% | 0.00000769 | 0.00000782 | 0.00000765 | 14,669,820.00 |
| May 27 2024 | 0.00000770 | -0.00000002 | -0.26% | 0.00000770 | 0.00000778 | 0.00000764 | 13,401,420.00 |
| May 26 2024 | 0.00000772 | -0.00000010 | -1.28% | 0.00000783 | 0.00000785 | 0.00000768 | 8,021,172.00 |
| May 25 2024 | 0.00000782 | 0.00000000 | 0.00% | 0.00000780 | 0.00000801 | 0.00000773 | 19,665,322.00 |
| May 24 2024 | 0.00000782 | 0.00000002 | 0.26% | 0.00000779 | 0.00000799 | 0.00000769 | 22,668,756.00 |
| May 23 2024 | 0.00000780 | 0.00000018 | 2.36% | 0.00000762 | 0.00000798 | 0.00000750 | 40,961,472.00 |
| May 22 2024 | 0.00000762 | -0.00000003 | -0.39% | 0.00000766 | 0.00000770 | 0.00000756 | 17,316,512.00 |
| May 21 2024 | 0.00000765 | 0.00000013 | 1.73% | 0.00000752 | 0.00000793 | 0.00000749 | 34,743,682.00 |
| May 20 2024 | 0.00000752 | -0.00000017 | -2.21% | 0.00000770 | 0.00000773 | 0.00000750 | 31,298,446.00 |
| May 19 2024 | 0.00000769 | -0.00000009 | -1.16% | 0.00000779 | 0.00000782 | 0.00000763 | 8,449,078.00 |
| May 18 2024 | 0.00000778 | -0.00000004 | -0.51% | 0.00000780 | 0.00000785 | 0.00000775 | 8,260,463.00 |
| May 17 2024 | 0.00000782 | -0.00000008 | -1.01% | 0.00000790 | 0.00000794 | 0.00000769 | 13,581,265.00 |
| May 16 2024 | 0.00000790 | 0.00000007 | 0.89% | 0.00000783 | 0.00000802 | 0.00000776 | 19,773,211.00 |
| May 15 2024 | 0.00000783 | -0.00000029 | -3.57% | 0.00000812 | 0.00000814 | 0.00000781 | 21,474,456.00 |
| 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 |
