Register for real-time alerts, custom portfolio, and market movers
XRPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.00000889 | -0.00000022 | -2.41% | 0.00000909 | 0.00000917 | 0.00000870 | 27,616.00 |
| Jul 25 2024 | 0.00000911 | -0.00000033 | -3.50% | 0.00000945 | 0.00000972 | 0.00000902 | 56,192.00 |
| Jul 24 2024 | 0.00000944 | 0.00000037 | 4.08% | 0.00000907 | 0.00000952 | 0.00000899 | 88,556.00 |
| Jul 23 2024 | 0.00000907 | 0.00000011 | 1.23% | 0.00000900 | 0.00000915 | 0.00000882 | 101,346.00 |
| Jul 22 2024 | 0.00000896 | 0.00000019 | 2.17% | 0.00000877 | 0.00000922 | 0.00000869 | 78,555.00 |
| Jul 21 2024 | 0.00000877 | -0.00000007 | -0.79% | 0.00000884 | 0.00000905 | 0.00000862 | 67,869.00 |
| Jul 20 2024 | 0.00000884 | 0.00000027 | 3.15% | 0.00000859 | 0.00000906 | 0.00000856 | 80,163.00 |
| Jul 19 2024 | 0.00000857 | -0.00000034 | -3.82% | 0.00000889 | 0.00000891 | 0.00000851 | 82,353.00 |
| Jul 18 2024 | 0.00000891 | -0.00000084 | -8.62% | 0.00000979 | 0.00000991 | 0.00000877 | 159,407.00 |
| Jul 17 2024 | 0.00000975 | 0.00000087 | 9.80% | 0.00000890 | 0.00000991 | 0.00000882 | 136,944.00 |
| Jul 16 2024 | 0.00000888 | 0.00000060 | 7.25% | 0.00000829 | 0.00000921 | 0.00000828 | 164,987.00 |
| Jul 15 2024 | 0.00000828 | -0.00000030 | -3.50% | 0.00000857 | 0.00000865 | 0.00000825 | 103,546.00 |
| Jul 14 2024 | 0.00000858 | -0.00000033 | -3.70% | 0.00000887 | 0.00000895 | 0.00000855 | 108,489.00 |
| Jul 13 2024 | 0.00000891 | 0.00000073 | 8.92% | 0.00000819 | 0.00000964 | 0.00000818 | 200,334.00 |
| Jul 12 2024 | 0.00000818 | 0.00000036 | 4.60% | 0.00000783 | 0.00000835 | 0.00000782 | 112,628.00 |
| Jul 11 2024 | 0.00000782 | 0.00000022 | 2.89% | 0.00000760 | 0.00000783 | 0.00000757 | 74,168.00 |
| Jul 10 2024 | 0.00000760 | 0.00000009 | 1.20% | 0.00000750 | 0.00000764 | 0.00000741 | 45,115.00 |
| Jul 09 2024 | 0.00000751 | -0.00000010 | -1.31% | 0.00000759 | 0.00000762 | 0.00000749 | 60,516.00 |
| Jul 08 2024 | 0.00000761 | 0.00000011 | 1.47% | 0.00000751 | 0.00000772 | 0.00000742 | 74,244.00 |
| Jul 07 2024 | 0.00000750 | -0.00000020 | -2.60% | 0.00000770 | 0.00000772 | 0.00000745 | 45,003.00 |
| Jul 06 2024 | 0.00000770 | 0.00000019 | 2.53% | 0.00000750 | 0.00000776 | 0.00000749 | 54,001.00 |
| Jul 05 2024 | 0.00000751 | -0.00000009 | -1.18% | 0.00000756 | 0.00000759 | 0.00000696 | 410,462.00 |
| Jul 04 2024 | 0.00000760 | -0.00000015 | -1.94% | 0.00000775 | 0.00000786 | 0.00000750 | 245,010.00 |
| Jul 03 2024 | 0.00000775 | -0.00000005 | -0.64% | 0.00000780 | 0.00000806 | 0.00000771 | 104,671.00 |
| Jul 02 2024 | 0.00000780 | 0.00000022 | 2.90% | 0.00000758 | 0.00000782 | 0.00000756 | 63,753.00 |
| Jul 01 2024 | 0.00000758 | 0.00000001 | 0.13% | 0.00000758 | 0.00000771 | 0.00000750 | 57,070.00 |
| Jun 30 2024 | 0.00000757 | -0.00000018 | -2.32% | 0.00000775 | 0.00000776 | 0.00000756 | 41,664.00 |
| Jun 29 2024 | 0.00000775 | -0.00000005 | -0.64% | 0.00000780 | 0.00000782 | 0.00000774 | 128,067.00 |
| Jun 28 2024 | 0.00000780 | 0.00000010 | 1.30% | 0.00000770 | 0.00000788 | 0.00000767 | 78,487.00 |
| Jun 27 2024 | 0.00000770 | -0.00000002 | -0.26% | 0.00000771 | 0.00000772 | 0.00000763 | 46,046.00 |
| Jun 26 2024 | 0.00000772 | 0.00000003 | 0.39% | 0.00000769 | 0.00000774 | 0.00000763 | 36,332.00 |
| Jun 25 2024 | 0.00000769 | -0.00000016 | -2.04% | 0.00000786 | 0.00000787 | 0.00000767 | 114,401.00 |
| Jun 24 2024 | 0.00000785 | 0.00000027 | 3.56% | 0.00000759 | 0.00000791 | 0.00000751 | 155,108.00 |
| Jun 23 2024 | 0.00000758 | 0.00000001 | 0.13% | 0.00000757 | 0.00000759 | 0.00000747 | 53,031.00 |
| Jun 22 2024 | 0.00000757 | -0.00000005 | -0.66% | 0.00000762 | 0.00000763 | 0.00000753 | 37,281.00 |
| Jun 21 2024 | 0.00000762 | 0.00000009 | 1.20% | 0.00000753 | 0.00000776 | 0.00000752 | 107,998.00 |
| Jun 20 2024 | 0.00000753 | -0.00000006 | -0.79% | 0.00000759 | 0.00000764 | 0.00000751 | 50,829.00 |
| Jun 19 2024 | 0.00000759 | 0.00000005 | 0.66% | 0.00000752 | 0.00000767 | 0.00000747 | 90,185.00 |
| Jun 18 2024 | 0.00000754 | -0.00000005 | -0.66% | 0.00000758 | 0.00000775 | 0.00000729 | 378,441.00 |
| Jun 17 2024 | 0.00000759 | 0.00000025 | 3.41% | 0.00000734 | 0.00000793 | 0.00000730 | 186,931.00 |
| Jun 16 2024 | 0.00000734 | -0.00000007 | -0.94% | 0.00000739 | 0.00000750 | 0.00000732 | 73,956.00 |
| Jun 15 2024 | 0.00000741 | 0.00000023 | 3.20% | 0.00000719 | 0.00000762 | 0.00000717 | 35,784.00 |
| Jun 14 2024 | 0.00000718 | 0.00000004 | 0.56% | 0.00000714 | 0.00000721 | 0.00000698 | 110,614.00 |
| Jun 13 2024 | 0.00000714 | -0.00000005 | -0.70% | 0.00000718 | 0.00000724 | 0.00000713 | 62,090.00 |
| Jun 12 2024 | 0.00000719 | 0.00000007 | 0.98% | 0.00000714 | 0.00000720 | 0.00000707 | 105,109.00 |
| Jun 11 2024 | 0.00000712 | -0.00000001 | -0.14% | 0.00000714 | 0.00000726 | 0.00000699 | 190,670.00 |
| Jun 10 2024 | 0.00000713 | -0.00000002 | -0.28% | 0.00000716 | 0.00000723 | 0.00000711 | 44,061.00 |
| Jun 09 2024 | 0.00000715 | 0.00000004 | 0.56% | 0.00000711 | 0.00000716 | 0.00000710 | 33,372.00 |
| Jun 08 2024 | 0.00000711 | -0.00000008 | -1.11% | 0.00000718 | 0.00000721 | 0.00000707 | 69,207.00 |
| Jun 07 2024 | 0.00000719 | -0.00000018 | -2.44% | 0.00000736 | 0.00000739 | 0.00000664 | 196,944.00 |
| Jun 06 2024 | 0.00000737 | -0.00000003 | -0.41% | 0.00000739 | 0.00000741 | 0.00000734 | 49,639.00 |
| Jun 05 2024 | 0.00000740 | -0.00000004 | -0.54% | 0.00000745 | 0.00000750 | 0.00000736 | 100,471.00 |
| Jun 04 2024 | 0.00000744 | -0.00000011 | -1.46% | 0.00000755 | 0.00000762 | 0.00000741 | 157,765.00 |
| Jun 03 2024 | 0.00000755 | -0.00000002 | -0.26% | 0.00000758 | 0.00000760 | 0.00000744 | 133,015.00 |
| Jun 02 2024 | 0.00000757 | -0.00000008 | -1.05% | 0.00000765 | 0.00000766 | 0.00000752 | 100,037.00 |
| Jun 01 2024 | 0.00000765 | -0.00000002 | -0.26% | 0.00000766 | 0.00000770 | 0.00000765 | 79,407.00 |
| May 31 2024 | 0.00000767 | 0.00000009 | 1.19% | 0.00000758 | 0.00000777 | 0.00000756 | 219,120.00 |
| May 30 2024 | 0.00000758 | -0.00000016 | -2.07% | 0.00000774 | 0.00000776 | 0.00000756 | 204,770.00 |
| May 29 2024 | 0.00000774 | 0.00000001 | 0.13% | 0.00000772 | 0.00000785 | 0.00000765 | 163,198.00 |
| May 28 2024 | 0.00000773 | 0.00000003 | 0.39% | 0.00000768 | 0.00000781 | 0.00000767 | 140,232.00 |
| May 27 2024 | 0.00000770 | 0.00000000 | 0.00% | 0.00000771 | 0.00000776 | 0.00000764 | 121,043.00 |
| May 26 2024 | 0.00000770 | -0.00000011 | -1.41% | 0.00000781 | 0.00000783 | 0.00000769 | 81,969.00 |
| May 25 2024 | 0.00000781 | 0.00000000 | 0.00% | 0.00000781 | 0.00000785 | 0.00000774 | 78,636.00 |
| May 24 2024 | 0.00000781 | 0.00000004 | 0.51% | 0.00000777 | 0.00000798 | 0.00000769 | 208,779.00 |
| May 23 2024 | 0.00000777 | 0.00000016 | 2.10% | 0.00000761 | 0.00000797 | 0.00000750 | 384,888.00 |
| May 22 2024 | 0.00000761 | -0.00000003 | -0.39% | 0.00000765 | 0.00000769 | 0.00000757 | 178,082.00 |
| May 21 2024 | 0.00000764 | 0.00000012 | 1.60% | 0.00000752 | 0.00000792 | 0.00000749 | 306,632.00 |
| May 20 2024 | 0.00000752 | -0.00000016 | -2.08% | 0.00000768 | 0.00000771 | 0.00000751 | 272,439.00 |
| May 19 2024 | 0.00000768 | -0.00000010 | -1.29% | 0.00000778 | 0.00000781 | 0.00000764 | 94,322.00 |
| May 18 2024 | 0.00000778 | -0.00000003 | -0.38% | 0.00000781 | 0.00000783 | 0.00000776 | 184,529.00 |
| May 17 2024 | 0.00000781 | -0.00000009 | -1.14% | 0.00000790 | 0.00000791 | 0.00000780 | 140,876.00 |
| May 16 2024 | 0.00000790 | 0.00000008 | 1.02% | 0.00000783 | 0.00000801 | 0.00000777 | 217,861.00 |
| May 15 2024 | 0.00000782 | -0.00000029 | -3.58% | 0.00000812 | 0.00000812 | 0.00000780 | 200,351.00 |
| May 14 2024 | 0.00000811 | 0.00000009 | 1.12% | 0.00000802 | 0.00000828 | 0.00000801 | 206,382.00 |
| May 13 2024 | 0.00000802 | -0.00000010 | -1.23% | 0.00000812 | 0.00000816 | 0.00000798 | 157,565.00 |
| May 12 2024 | 0.00000812 | -0.00000019 | -2.29% | 0.00000831 | 0.00000833 | 0.00000812 | 79,355.00 |
| May 11 2024 | 0.00000831 | 0.00000005 | 0.61% | 0.00000825 | 0.00000832 | 0.00000824 | 97,422.00 |
| May 10 2024 | 0.00000826 | 0.00000000 | 0.00% | 0.00000825 | 0.00000835 | 0.00000811 | 214,687.00 |
| May 09 2024 | 0.00000826 | -0.00000019 | -2.25% | 0.00000845 | 0.00000848 | 0.00000822 | 206,622.00 |
| May 08 2024 | 0.00000845 | 0.00000003 | 0.36% | 0.00000841 | 0.00000849 | 0.00000830 | 161,213.00 |
| May 07 2024 | 0.00000842 | -0.00000013 | -1.52% | 0.00000854 | 0.00000856 | 0.00000836 | 397,184.00 |
| May 06 2024 | 0.00000855 | 0.00000029 | 3.51% | 0.00000826 | 0.00000898 | 0.00000824 | 362,647.00 |
| May 05 2024 | 0.00000826 | -0.00000004 | -0.48% | 0.00000829 | 0.00000835 | 0.00000823 | 91,594.00 |
| May 04 2024 | 0.00000830 | -0.00000016 | -1.89% | 0.00000845 | 0.00000845 | 0.00000829 | 217,671.00 |
| May 03 2024 | 0.00000846 | -0.00000031 | -3.53% | 0.00000877 | 0.00000884 | 0.00000841 | 279,380.00 |
| May 02 2024 | 0.00000877 | -0.00000011 | -1.24% | 0.00000885 | 0.00000900 | 0.00000874 | 345,972.00 |
| May 01 2024 | 0.00000888 | 0.00000065 | 7.90% | 0.00000825 | 0.00000899 | 0.00000824 | 533,630.00 |
| Apr 30 2024 | 0.00000823 | 0.00000017 | 2.11% | 0.00000806 | 0.00000839 | 0.00000801 | 353,731.00 |
| Apr 29 2024 | 0.00000806 | -0.00000003 | -0.37% | 0.00000808 | 0.00000826 | 0.00000803 | 206,283.00 |
| Apr 28 2024 | 0.00000809 | -0.00000007 | -0.86% | 0.00000816 | 0.00000820 | 0.00000808 | 102,133.00 |
| Apr 27 2024 | 0.00000816 | -0.00000008 | -0.97% | 0.00000824 | 0.00000826 | 0.00000813 | 168,370.00 |
