Register to chat with like-minded investors on our interactive forums.
XRPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.00000830 | 0.00000023 | 2.85% | 0.00000807 | 0.00000857 | 0.00000805 | 357,258.00 |
| Apr 21 2024 | 0.00000807 | -0.00000007 | -0.86% | 0.00000812 | 0.00000825 | 0.00000805 | 278,915.00 |
| Apr 20 2024 | 0.00000814 | 0.00000027 | 3.43% | 0.00000788 | 0.00000826 | 0.00000784 | 469,381.00 |
| Apr 19 2024 | 0.00000787 | -0.00000005 | -0.63% | 0.00000791 | 0.00000792 | 0.00000765 | 388,039.00 |
| Apr 18 2024 | 0.00000792 | -0.00000015 | -1.86% | 0.00000808 | 0.00000809 | 0.00000783 | 360,229.00 |
| Apr 17 2024 | 0.00000807 | 0.00000029 | 3.73% | 0.00000776 | 0.00000818 | 0.00000772 | 409,224.00 |
| Apr 16 2024 | 0.00000778 | -0.00000005 | -0.64% | 0.00000783 | 0.00000796 | 0.00000770 | 508,853.00 |
| Apr 15 2024 | 0.00000783 | 0.00000016 | 2.09% | 0.00000765 | 0.00000787 | 0.00000756 | 661,253.00 |
| Apr 14 2024 | 0.00000767 | 0.00000018 | 2.40% | 0.00000747 | 0.00000774 | 0.00000736 | 1,621,278.00 |
| Apr 13 2024 | 0.00000749 | -0.00000066 | -8.10% | 0.00000814 | 0.00000818 | 0.00000686 | 1,505,600.00 |
| Apr 12 2024 | 0.00000815 | -0.00000053 | -6.11% | 0.00000867 | 0.00000869 | 0.00000789 | 673,087.00 |
| Apr 11 2024 | 0.00000868 | -0.00000007 | -0.80% | 0.00000873 | 0.00000882 | 0.00000865 | 324,624.00 |
| Apr 10 2024 | 0.00000875 | -0.00000012 | -1.35% | 0.00000888 | 0.00000893 | 0.00000870 | 350,251.00 |
| Apr 09 2024 | 0.00000887 | 0.00000028 | 3.26% | 0.00000858 | 0.00000908 | 0.00000858 | 552,151.00 |
| Apr 08 2024 | 0.00000859 | 0.00000003 | 0.35% | 0.00000856 | 0.00000874 | 0.00000837 | 478,547.00 |
| Apr 07 2024 | 0.00000856 | -0.00000004 | -0.47% | 0.00000860 | 0.00000866 | 0.00000849 | 207,847.00 |
| Apr 06 2024 | 0.00000860 | -0.00000004 | -0.46% | 0.00000865 | 0.00000874 | 0.00000857 | 191,480.00 |
| Apr 05 2024 | 0.00000864 | -0.00000002 | -0.23% | 0.00000866 | 0.00000873 | 0.00000850 | 313,605.00 |
| Apr 04 2024 | 0.00000866 | -0.00000004 | -0.46% | 0.00000870 | 0.00000921 | 0.00000862 | 365,920.00 |
| Apr 03 2024 | 0.00000870 | -0.00000024 | -2.68% | 0.00000894 | 0.00000896 | 0.00000864 | 473,403.00 |
| Apr 02 2024 | 0.00000894 | 0.00000018 | 2.05% | 0.00000877 | 0.00000904 | 0.00000875 | 917,048.00 |
| Apr 01 2024 | 0.00000876 | -0.00000007 | -0.79% | 0.00000882 | 0.00000892 | 0.00000870 | 328,136.00 |
| Mar 31 2024 | 0.00000883 | -0.00000007 | -0.79% | 0.00000891 | 0.00000894 | 0.00000882 | 126,198.00 |
| Mar 30 2024 | 0.00000890 | -0.00000012 | -1.33% | 0.00000901 | 0.00000908 | 0.00000888 | 527,333.00 |
| Mar 29 2024 | 0.00000902 | 0.00000020 | 2.27% | 0.00000880 | 0.00000915 | 0.00000873 | 577,414.00 |
| Mar 28 2024 | 0.00000882 | 0.00000002 | 0.23% | 0.00000882 | 0.00000901 | 0.00000872 | 548,623.00 |
| Mar 27 2024 | 0.00000880 | -0.00000023 | -2.55% | 0.00000902 | 0.00000902 | 0.00000878 | 591,617.00 |
| Mar 26 2024 | 0.00000903 | -0.00000012 | -1.31% | 0.00000916 | 0.00000922 | 0.00000900 | 687,331.00 |
| Mar 25 2024 | 0.00000915 | -0.00000025 | -2.66% | 0.00000940 | 0.00000948 | 0.00000907 | 648,577.00 |
| Mar 24 2024 | 0.00000940 | -0.00000021 | -2.19% | 0.00000964 | 0.00000984 | 0.00000940 | 305,586.00 |
| Mar 23 2024 | 0.00000961 | 0.00000000 | 0.00% | 0.00000958 | 0.00000978 | 0.00000952 | 301,697.00 |
| Mar 22 2024 | 0.00000961 | -0.00000016 | -1.64% | 0.00000977 | 0.00000980 | 0.00000949 | 599,338.00 |
| Mar 21 2024 | 0.00000977 | 0.00000076 | 8.44% | 0.00000900 | 0.00000988 | 0.00000895 | 949,133.00 |
| Mar 20 2024 | 0.00000901 | -0.00000042 | -4.45% | 0.00000943 | 0.00000950 | 0.00000901 | 831,453.00 |
| Mar 19 2024 | 0.00000943 | -0.00000012 | -1.26% | 0.00000954 | 0.00000959 | 0.00000907 | 948,122.00 |
| Mar 18 2024 | 0.00000955 | 0.00000051 | 5.64% | 0.00000903 | 0.00000986 | 0.00000886 | 560,031.00 |
| Mar 17 2024 | 0.00000904 | -0.00000018 | -1.95% | 0.00000922 | 0.00000929 | 0.00000904 | 358,588.00 |
| Mar 16 2024 | 0.00000922 | 0.00000010 | 1.10% | 0.00000912 | 0.00000933 | 0.00000898 | 536,288.00 |
| Mar 15 2024 | 0.00000912 | -0.00000032 | -3.39% | 0.00000936 | 0.00000939 | 0.00000906 | 957,624.00 |
| Mar 14 2024 | 0.00000944 | 0.00000000 | 0.00% | 0.00000944 | 0.00000944 | 0.00000944 | 0.00 |
| Mar 13 2024 | 0.00000944 | -0.00000018 | -1.87% | 0.00000963 | 0.00000972 | 0.00000929 | 535,963.00 |
| Mar 12 2024 | 0.00000962 | -0.00000030 | -3.02% | 0.00001002 | 0.00001013 | 0.00000953 | 1,184,366.00 |
| Mar 11 2024 | 0.00000992 | 0.00000100 | 11.34% | 0.00000881 | 0.00001027 | 0.00000859 | 1,121,482.00 |
| Mar 10 2024 | 0.00000882 | -0.00000025 | -2.76% | 0.00000907 | 0.00000910 | 0.00000876 | 353,576.00 |
| Mar 09 2024 | 0.00000907 | -0.00000003 | -0.33% | 0.00000909 | 0.00000924 | 0.00000906 | 352,893.00 |
| Mar 08 2024 | 0.00000910 | -0.00000028 | -2.99% | 0.00000939 | 0.00000944 | 0.00000887 | 494,735.00 |
| Mar 07 2024 | 0.00000938 | 0.00000012 | 1.30% | 0.00000928 | 0.00000957 | 0.00000918 | 464,144.00 |
| Mar 06 2024 | 0.00000926 | 0.00000001 | 0.11% | 0.00000928 | 0.00000936 | 0.00000895 | 832,228.00 |
| Mar 05 2024 | 0.00000925 | -0.00000033 | -3.44% | 0.00000948 | 0.00000978 | 0.00000890 | 1,258,142.00 |
| Mar 04 2024 | 0.00000958 | -0.00000036 | -3.62% | 0.00000993 | 0.00001022 | 0.00000951 | 773,563.00 |
| Mar 03 2024 | 0.00000994 | -0.00000040 | -3.87% | 0.00001034 | 0.00001035 | 0.00000959 | 464,213.00 |
| Mar 02 2024 | 0.00001034 | 0.00000073 | 7.60% | 0.00000964 | 0.00001049 | 0.00000961 | 461,472.00 |
| Mar 01 2024 | 0.00000961 | 0.00000004 | 0.42% | 0.00000959 | 0.00000972 | 0.00000946 | 406,519.00 |
| Feb 29 2024 | 0.00000957 | 0.00000035 | 3.80% | 0.00000920 | 0.00001001 | 0.00000918 | 871,894.00 |
| Feb 28 2024 | 0.00000922 | -0.00000100 | -9.71% | 0.00001027 | 0.00001034 | 0.00000914 | 832,051.00 |
| Feb 27 2024 | 0.00001030 | 0.00000018 | 1.78% | 0.00001010 | 0.00001043 | 0.00000973 | 767,339.00 |
| Feb 26 2024 | 0.00001012 | -0.00000036 | -3.44% | 0.00001048 | 0.00001051 | 0.00001004 | 419,950.00 |
| Feb 25 2024 | 0.00001048 | -0.00000008 | -0.76% | 0.00001056 | 0.00001060 | 0.00001048 | 211,933.00 |
| Feb 24 2024 | 0.00001056 | 0.00000004 | 0.38% | 0.00001052 | 0.00001069 | 0.00001050 | 193,913.00 |
| Feb 23 2024 | 0.00001052 | -0.00000002 | -0.19% | 0.00001055 | 0.00001058 | 0.00001034 | 293,310.00 |
| Feb 22 2024 | 0.00001054 | -0.00000005 | -0.47% | 0.00001057 | 0.00001066 | 0.00001047 | 250,949.00 |
| Feb 21 2024 | 0.00001059 | -0.00000018 | -1.67% | 0.00001075 | 0.00001076 | 0.00001047 | 337,464.00 |
| Feb 20 2024 | 0.00001077 | -0.00000009 | -0.83% | 0.00001085 | 0.00001109 | 0.00001061 | 473,579.00 |
| Feb 19 2024 | 0.00001086 | 0.00000018 | 1.69% | 0.00001068 | 0.00001091 | 0.00001066 | 281,539.00 |
| Feb 18 2024 | 0.00001068 | 0.00000005 | 0.47% | 0.00001063 | 0.00001083 | 0.00001062 | 168,039.00 |
| Feb 17 2024 | 0.00001063 | -0.00000019 | -1.76% | 0.00001082 | 0.00001085 | 0.00001061 | 203,845.00 |
| Feb 16 2024 | 0.00001082 | 0.00000000 | 0.00% | 0.00001083 | 0.00001107 | 0.00001070 | 465,932.00 |
| Feb 15 2024 | 0.00001082 | 0.00000044 | 4.24% | 0.00001039 | 0.00001114 | 0.00001031 | 716,137.00 |
| Feb 14 2024 | 0.00001038 | -0.00000017 | -1.61% | 0.00001056 | 0.00001063 | 0.00001025 | 536,645.00 |
| Feb 13 2024 | 0.00001055 | -0.00000008 | -0.75% | 0.00001065 | 0.00001076 | 0.00001051 | 350,786.00 |
| Feb 12 2024 | 0.00001063 | -0.00000027 | -2.48% | 0.00001089 | 0.00001090 | 0.00001055 | 458,579.00 |
| Feb 11 2024 | 0.00001090 | -0.00000005 | -0.46% | 0.00001097 | 0.00001112 | 0.00001085 | 294,697.00 |
| Feb 10 2024 | 0.00001095 | -0.00000020 | -1.79% | 0.00001116 | 0.00001116 | 0.00001091 | 273,238.00 |
| Feb 09 2024 | 0.00001115 | -0.00000018 | -1.59% | 0.00001136 | 0.00001137 | 0.00001092 | 493,219.00 |
| Feb 08 2024 | 0.00001133 | -0.00000027 | -2.33% | 0.00001157 | 0.00001162 | 0.00001132 | 628,877.00 |
| Feb 07 2024 | 0.00001160 | -0.00000012 | -1.02% | 0.00001172 | 0.00001178 | 0.00001156 | 344,302.00 |
| Feb 06 2024 | 0.00001172 | -0.00000014 | -1.18% | 0.00001184 | 0.00001188 | 0.00001163 | 414,323.00 |
| Feb 05 2024 | 0.00001186 | 0.00000005 | 0.42% | 0.00001181 | 0.00001202 | 0.00001166 | 333,674.00 |
| Feb 04 2024 | 0.00001181 | -0.00000026 | -2.15% | 0.00001206 | 0.00001206 | 0.00001180 | 240,016.00 |
| Feb 03 2024 | 0.00001207 | 0.00000026 | 2.20% | 0.00001181 | 0.00001224 | 0.00001172 | 373,132.00 |
| Feb 02 2024 | 0.00001181 | 0.00000007 | 0.60% | 0.00001173 | 0.00001190 | 0.00001160 | 296,601.00 |
| Feb 01 2024 | 0.00001174 | -0.00000006 | -0.51% | 0.00001181 | 0.00001186 | 0.00001163 | 348,570.00 |
| Jan 31 2024 | 0.00001180 | -0.00000011 | -0.92% | 0.00001186 | 0.00001195 | 0.00001139 | 1,675,075.00 |
| Jan 30 2024 | 0.00001191 | -0.00000045 | -3.64% | 0.00001235 | 0.00001238 | 0.00001164 | 3,348,581.00 |
| Jan 29 2024 | 0.00001236 | -0.00000011 | -0.88% | 0.00001246 | 0.00001252 | 0.00001228 | 425,616.00 |
| Jan 28 2024 | 0.00001247 | -0.00000011 | -0.87% | 0.00001258 | 0.00001262 | 0.00001247 | 238,845.00 |
| Jan 27 2024 | 0.00001258 | -0.00000010 | -0.79% | 0.00001272 | 0.00001278 | 0.00001258 | 245,421.00 |
| Jan 26 2024 | 0.00001268 | -0.00000018 | -1.40% | 0.00001284 | 0.00001284 | 0.00001249 | 421,397.00 |
| Jan 25 2024 | 0.00001286 | -0.00000006 | -0.46% | 0.00001292 | 0.00001292 | 0.00001271 | 396,100.00 |
| Jan 24 2024 | 0.00001292 | -0.00000007 | -0.54% | 0.00001297 | 0.00001301 | 0.00001281 | 373,227.00 |
