Register for streaming realtime charts, analysis tools, and prices.
XRPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.00000740 | -0.00000005 | -0.67% | 0.00000745 | 0.00000750 | 0.00000736 | 115,291.00 |
| Jun 04 2024 | 0.00000745 | -0.00000010 | -1.32% | 0.00000755 | 0.00000762 | 0.00000741 | 87,641.00 |
| Jun 03 2024 | 0.00000755 | -0.00000003 | -0.40% | 0.00000758 | 0.00000760 | 0.00000745 | 80,037.00 |
| Jun 02 2024 | 0.00000758 | -0.00000008 | -1.04% | 0.00000765 | 0.00000767 | 0.00000752 | 49,037.00 |
| Jun 01 2024 | 0.00000766 | 0.00000000 | 0.00% | 0.00000767 | 0.00000771 | 0.00000764 | 55,984.00 |
| May 31 2024 | 0.00000766 | 0.00000007 | 0.92% | 0.00000759 | 0.00000778 | 0.00000756 | 100,902.00 |
| May 30 2024 | 0.00000759 | -0.00000016 | -2.06% | 0.00000775 | 0.00000777 | 0.00000755 | 159,909.00 |
| May 29 2024 | 0.00000775 | 0.00000002 | 0.26% | 0.00000773 | 0.00000786 | 0.00000766 | 82,515.00 |
| May 28 2024 | 0.00000773 | 0.00000003 | 0.39% | 0.00000770 | 0.00000781 | 0.00000767 | 79,767.00 |
| May 27 2024 | 0.00000770 | -0.00000001 | -0.13% | 0.00000771 | 0.00000778 | 0.00000764 | 96,198.00 |
| May 26 2024 | 0.00000771 | -0.00000011 | -1.41% | 0.00000782 | 0.00000783 | 0.00000769 | 41,661.00 |
| May 25 2024 | 0.00000782 | 0.00000001 | 0.13% | 0.00000781 | 0.00000785 | 0.00000773 | 81,206.00 |
| May 24 2024 | 0.00000781 | 0.00000004 | 0.51% | 0.00000778 | 0.00000799 | 0.00000770 | 139,524.00 |
| May 23 2024 | 0.00000777 | 0.00000016 | 2.10% | 0.00000761 | 0.00000797 | 0.00000751 | 284,264.00 |
| May 22 2024 | 0.00000761 | -0.00000004 | -0.52% | 0.00000765 | 0.00000769 | 0.00000756 | 90,492.00 |
| May 21 2024 | 0.00000765 | 0.00000012 | 1.59% | 0.00000753 | 0.00000793 | 0.00000749 | 165,179.00 |
| May 20 2024 | 0.00000753 | -0.00000016 | -2.08% | 0.00000769 | 0.00000773 | 0.00000750 | 130,558.00 |
| May 19 2024 | 0.00000769 | -0.00000009 | -1.16% | 0.00000778 | 0.00000781 | 0.00000764 | 37,935.00 |
| May 18 2024 | 0.00000778 | -0.00000003 | -0.38% | 0.00000781 | 0.00000785 | 0.00000777 | 46,709.00 |
| May 17 2024 | 0.00000781 | -0.00000010 | -1.26% | 0.00000790 | 0.00000792 | 0.00000779 | 67,944.00 |
| May 16 2024 | 0.00000791 | 0.00000008 | 1.02% | 0.00000784 | 0.00000801 | 0.00000778 | 103,385.00 |
| May 15 2024 | 0.00000783 | -0.00000030 | -3.69% | 0.00000813 | 0.00000814 | 0.00000781 | 116,839.00 |
| May 14 2024 | 0.00000813 | 0.00000009 | 1.12% | 0.00000805 | 0.00000831 | 0.00000801 | 114,997.00 |
| May 13 2024 | 0.00000804 | -0.00000009 | -1.11% | 0.00000813 | 0.00000817 | 0.00000798 | 137,619.00 |
| May 12 2024 | 0.00000813 | -0.00000019 | -2.28% | 0.00000833 | 0.00000834 | 0.00000813 | 42,119.00 |
| May 11 2024 | 0.00000832 | 0.00000006 | 0.73% | 0.00000826 | 0.00000833 | 0.00000823 | 35,394.00 |
| May 10 2024 | 0.00000826 | 0.00000001 | 0.12% | 0.00000826 | 0.00000836 | 0.00000812 | 130,806.00 |
| May 09 2024 | 0.00000825 | -0.00000021 | -2.48% | 0.00000844 | 0.00000849 | 0.00000822 | 152,343.00 |
| May 08 2024 | 0.00000846 | 0.00000004 | 0.48% | 0.00000842 | 0.00000850 | 0.00000830 | 152,440.00 |
| May 07 2024 | 0.00000842 | -0.00000013 | -1.52% | 0.00000855 | 0.00000856 | 0.00000836 | 96,239.00 |
| May 06 2024 | 0.00000855 | 0.00000028 | 3.39% | 0.00000826 | 0.00000899 | 0.00000824 | 203,543.00 |
| May 05 2024 | 0.00000827 | -0.00000003 | -0.36% | 0.00000830 | 0.00000836 | 0.00000823 | 74,287.00 |
| May 04 2024 | 0.00000830 | -0.00000014 | -1.66% | 0.00000844 | 0.00000846 | 0.00000828 | 145,582.00 |
| May 03 2024 | 0.00000844 | -0.00000034 | -3.87% | 0.00000876 | 0.00000886 | 0.00000841 | 149,903.00 |
| May 02 2024 | 0.00000878 | -0.00000009 | -1.01% | 0.00000887 | 0.00000901 | 0.00000874 | 120,497.00 |
| May 01 2024 | 0.00000887 | 0.00000062 | 7.52% | 0.00000825 | 0.00000901 | 0.00000824 | 266,187.00 |
| Apr 30 2024 | 0.00000825 | 0.00000018 | 2.23% | 0.00000807 | 0.00000840 | 0.00000802 | 128,713.00 |
| Apr 29 2024 | 0.00000807 | -0.00000003 | -0.37% | 0.00000810 | 0.00000828 | 0.00000803 | 125,617.00 |
| Apr 28 2024 | 0.00000810 | -0.00000006 | -0.74% | 0.00000816 | 0.00000822 | 0.00000809 | 54,526.00 |
| Apr 27 2024 | 0.00000816 | -0.00000009 | -1.09% | 0.00000825 | 0.00000827 | 0.00000812 | 122,400.00 |
| Apr 26 2024 | 0.00000825 | 0.00000011 | 1.35% | 0.00000814 | 0.00000830 | 0.00000809 | 140,970.00 |
| Apr 25 2024 | 0.00000814 | -0.00000006 | -0.73% | 0.00000820 | 0.00000823 | 0.00000809 | 197,386.00 |
| Apr 24 2024 | 0.00000820 | -0.00000001 | -0.12% | 0.00000820 | 0.00000840 | 0.00000810 | 188,339.00 |
| Apr 23 2024 | 0.00000821 | -0.00000012 | -1.44% | 0.00000832 | 0.00000837 | 0.00000815 | 189,162.00 |
| Apr 22 2024 | 0.00000833 | 0.00000025 | 3.09% | 0.00000808 | 0.00000859 | 0.00000805 | 188,620.00 |
| Apr 21 2024 | 0.00000808 | -0.00000006 | -0.74% | 0.00000814 | 0.00000826 | 0.00000804 | 133,212.00 |
| Apr 20 2024 | 0.00000814 | 0.00000026 | 3.30% | 0.00000788 | 0.00000826 | 0.00000783 | 168,766.00 |
| Apr 19 2024 | 0.00000788 | -0.00000005 | -0.63% | 0.00000791 | 0.00000794 | 0.00000766 | 250,258.00 |
| Apr 18 2024 | 0.00000793 | -0.00000014 | -1.73% | 0.00000808 | 0.00000810 | 0.00000784 | 103,875.00 |
| Apr 17 2024 | 0.00000807 | 0.00000028 | 3.59% | 0.00000777 | 0.00000817 | 0.00000774 | 188,957.00 |
| Apr 16 2024 | 0.00000779 | -0.00000005 | -0.64% | 0.00000784 | 0.00000797 | 0.00000770 | 130,575.00 |
| Apr 15 2024 | 0.00000784 | 0.00000017 | 2.22% | 0.00000766 | 0.00000788 | 0.00000757 | 209,159.00 |
| Apr 14 2024 | 0.00000767 | 0.00000018 | 2.40% | 0.00000748 | 0.00000775 | 0.00000735 | 1,562,467.00 |
| Apr 13 2024 | 0.00000749 | -0.00000066 | -8.10% | 0.00000814 | 0.00000819 | 0.00000695 | 1,001,111.00 |
| Apr 12 2024 | 0.00000815 | -0.00000055 | -6.32% | 0.00000865 | 0.00000871 | 0.00000765 | 372,453.00 |
| Apr 11 2024 | 0.00000870 | -0.00000005 | -0.57% | 0.00000878 | 0.00000881 | 0.00000865 | 67,225.00 |
| Apr 10 2024 | 0.00000875 | -0.00000013 | -1.46% | 0.00000886 | 0.00000893 | 0.00000872 | 98,223.00 |
| Apr 09 2024 | 0.00000888 | 0.00000030 | 3.50% | 0.00000860 | 0.00000908 | 0.00000860 | 147,199.00 |
| Apr 08 2024 | 0.00000858 | 0.00000001 | 0.12% | 0.00000858 | 0.00000874 | 0.00000837 | 154,959.00 |
| Apr 07 2024 | 0.00000857 | -0.00000003 | -0.35% | 0.00000861 | 0.00000866 | 0.00000850 | 51,542.00 |
| Apr 06 2024 | 0.00000860 | -0.00000007 | -0.81% | 0.00000866 | 0.00000875 | 0.00000857 | 33,692.00 |
| Apr 05 2024 | 0.00000867 | 0.00000000 | 0.00% | 0.00000860 | 0.00000874 | 0.00000851 | 51,256.00 |
| Apr 04 2024 | 0.00000867 | -0.00000005 | -0.57% | 0.00000871 | 0.00000920 | 0.00000863 | 183,537.00 |
| Apr 03 2024 | 0.00000872 | -0.00000029 | -3.22% | 0.00000895 | 0.00000895 | 0.00000865 | 67,099.00 |
| Apr 02 2024 | 0.00000901 | 0.00000024 | 2.74% | 0.00000877 | 0.00000904 | 0.00000875 | 191,957.00 |
| Apr 01 2024 | 0.00000877 | -0.00000007 | -0.79% | 0.00000888 | 0.00000892 | 0.00000871 | 96,037.00 |
| Mar 31 2024 | 0.00000884 | -0.00000005 | -0.56% | 0.00000893 | 0.00000895 | 0.00000884 | 3,268.00 |
| Mar 30 2024 | 0.00000889 | -0.00000015 | -1.66% | 0.00000902 | 0.00000903 | 0.00000889 | 26,960.00 |
| Mar 29 2024 | 0.00000904 | 0.00000021 | 2.38% | 0.00000881 | 0.00000915 | 0.00000872 | 39,118.00 |
| Mar 28 2024 | 0.00000883 | 0.00000001 | 0.11% | 0.00000882 | 0.00000899 | 0.00000872 | 177,121.00 |
| Mar 27 2024 | 0.00000882 | -0.00000022 | -2.43% | 0.00000902 | 0.00000904 | 0.00000880 | 122,693.00 |
| Mar 26 2024 | 0.00000904 | -0.00000015 | -1.63% | 0.00000918 | 0.00000922 | 0.00000900 | 98,052.00 |
| Mar 25 2024 | 0.00000919 | -0.00000023 | -2.44% | 0.00000944 | 0.00000950 | 0.00000903 | 142,104.00 |
| Mar 24 2024 | 0.00000942 | -0.00000019 | -1.98% | 0.00000963 | 0.00000983 | 0.00000939 | 82,339.00 |
| Mar 23 2024 | 0.00000961 | -0.00000001 | -0.10% | 0.00000958 | 0.00000979 | 0.00000952 | 26,190.00 |
| Mar 22 2024 | 0.00000962 | -0.00000015 | -1.54% | 0.00000977 | 0.00000977 | 0.00000949 | 156,637.00 |
| Mar 21 2024 | 0.00000977 | 0.00000075 | 8.31% | 0.00000901 | 0.00000987 | 0.00000895 | 159,480.00 |
| Mar 20 2024 | 0.00000902 | -0.00000039 | -4.14% | 0.00000941 | 0.00000950 | 0.00000902 | 74,950.00 |
| Mar 19 2024 | 0.00000941 | -0.00000015 | -1.57% | 0.00000954 | 0.00000959 | 0.00000910 | 177,888.00 |
| Mar 18 2024 | 0.00000956 | 0.00000047 | 5.17% | 0.00000903 | 0.00000982 | 0.00000888 | 84,268.00 |
| Mar 17 2024 | 0.00000909 | -0.00000014 | -1.52% | 0.00000923 | 0.00000930 | 0.00000906 | 141,865.00 |
| Mar 16 2024 | 0.00000923 | 0.00000005 | 0.54% | 0.00000912 | 0.00000932 | 0.00000898 | 58,958.00 |
| Mar 15 2024 | 0.00000918 | -0.00000019 | -2.03% | 0.00000937 | 0.00000939 | 0.00000908 | 170,313.00 |
| Mar 14 2024 | 0.00000937 | -0.00000006 | -0.64% | 0.00000939 | 0.00000965 | 0.00000925 | 171,037.00 |
| Mar 13 2024 | 0.00000943 | -0.00000020 | -2.08% | 0.00000965 | 0.00000972 | 0.00000928 | 139,725.00 |
| Mar 12 2024 | 0.00000963 | -0.00000032 | -3.22% | 0.00001003 | 0.00001012 | 0.00000950 | 842,103.00 |
| Mar 11 2024 | 0.00000995 | 0.00000100 | 11.34% | 0.00000882 | 0.00001028 | 0.00000860 | 1,416,802.00 |
| Mar 10 2024 | 0.00000882 | -0.00000027 | -2.97% | 0.00000907 | 0.00000912 | 0.00000876 | 1,164,110.00 |
| Mar 09 2024 | 0.00000909 | -0.00000001 | -0.11% | 0.00000909 | 0.00000925 | 0.00000907 | 716,356.00 |
| Mar 08 2024 | 0.00000910 | -0.00000029 | -3.09% | 0.00000939 | 0.00000944 | 0.00000891 | 1,080,398.00 |
