Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.000136 | -0.00000100 | -0.73% | 0.000138 | 0.000138 | 0.000135 | 185,254.00 |
| Jun 13 2024 | 0.000138 | -0.00000040 | -0.29% | 0.000138 | 0.00014 | 0.000137 | 141,422.00 |
| Jun 12 2024 | 0.000138 | 0.00000060 | 0.44% | 0.000137 | 0.000138 | 0.000135 | 173,598.00 |
| Jun 11 2024 | 0.000137 | 0.00000200 | 1.48% | 0.000135 | 0.000138 | 0.000134 | 188,256.00 |
| Jun 10 2024 | 0.000135 | 0.00000081 | 0.60% | 0.000135 | 0.000137 | 0.000135 | 97,004.00 |
| Jun 09 2024 | 0.000135 | 0.00000030 | 0.22% | 0.000134 | 0.000135 | 0.000134 | 41,898.00 |
| Jun 08 2024 | 0.000134 | -0.00000100 | -0.74% | 0.000135 | 0.000136 | 0.000134 | 50,995.00 |
| Jun 07 2024 | 0.000136 | -0.00000100 | -0.73% | 0.000137 | 0.000138 | 0.000128 | 185,813.00 |
| Jun 06 2024 | 0.000137 | 0.00000099 | 0.73% | 0.000136 | 0.000138 | 0.000136 | 146,052.00 |
| Jun 05 2024 | 0.000136 | -0.00000200 | -1.45% | 0.000138 | 0.00014 | 0.000136 | 146,505.00 |
| Jun 04 2024 | 0.000138 | -0.00000010 | -0.07% | 0.000138 | 0.00014 | 0.000137 | 145,134.00 |
| Jun 03 2024 | 0.000138 | 0.00000200 | 1.47% | 0.000136 | 0.000139 | 0.000135 | 156,633.00 |
| Jun 02 2024 | 0.000136 | -0.00000020 | -0.15% | 0.000136 | 0.000137 | 0.000135 | 54,351.00 |
| Jun 01 2024 | 0.000136 | -0.00000200 | -1.45% | 0.000138 | 0.000138 | 0.000136 | 78,718.00 |
| May 31 2024 | 0.000138 | -0.00000090 | -0.65% | 0.000138 | 0.00014 | 0.000136 | 156,240.00 |
| May 30 2024 | 0.000138 | -0.00000029 | -0.21% | 0.000139 | 0.00014 | 0.000137 | 155,226.00 |
| May 29 2024 | 0.000139 | 0.00000100 | 0.73% | 0.000137 | 0.000141 | 0.000136 | 100,642.00 |
| May 28 2024 | 0.000137 | 0.00000014 | 0.10% | 0.000137 | 0.000138 | 0.000135 | 111,967.00 |
| May 27 2024 | 0.000137 | -0.00000061 | -0.44% | 0.000138 | 0.000138 | 0.000134 | 153,177.00 |
| May 26 2024 | 0.000138 | -0.00000700 | -4.85% | 0.000144 | 0.000144 | 0.000137 | 87,687.00 |
| May 25 2024 | 0.000144 | 0.00000081 | 0.56% | 0.000144 | 0.000145 | 0.000142 | 81,035.00 |
| May 24 2024 | 0.000144 | 0.00000300 | 2.13% | 0.00014 | 0.000145 | 0.000139 | 197,765.00 |
| May 23 2024 | 0.000141 | 0.00 | 0.00% | 0.000141 | 0.000142 | 0.000134 | 374,562.00 |
| May 22 2024 | 0.000141 | -0.00000040 | -0.28% | 0.000141 | 0.000144 | 0.00014 | 199,409.00 |
| May 21 2024 | 0.000141 | -0.00000600 | -4.09% | 0.000146 | 0.000149 | 0.000141 | 169,795.00 |
| May 20 2024 | 0.000147 | -0.000019 | -11.45% | 0.000166 | 0.000167 | 0.000145 | 345,885.00 |
| May 19 2024 | 0.000166 | -0.00000100 | -0.60% | 0.000167 | 0.000168 | 0.000165 | 380,142.00 |
| May 18 2024 | 0.000167 | -0.00000200 | -1.18% | 0.000169 | 0.000169 | 0.000167 | 236,890.00 |
| May 17 2024 | 0.000169 | -0.00000600 | -3.42% | 0.000175 | 0.000176 | 0.000169 | 408,916.00 |
| May 16 2024 | 0.000175 | 0.00000500 | 2.93% | 0.000171 | 0.000177 | 0.000171 | 398,843.00 |
| May 15 2024 | 0.000171 | -0.00000300 | -1.73% | 0.000173 | 0.000174 | 0.000171 | 371,838.00 |
| May 14 2024 | 0.000173 | 0.00000200 | 1.17% | 0.000171 | 0.000176 | 0.000171 | 265,098.00 |
| May 13 2024 | 0.000171 | 0.00000080 | 0.47% | 0.00017 | 0.000173 | 0.000169 | 397,900.00 |
| May 12 2024 | 0.00017 | -0.00000400 | -2.30% | 0.000174 | 0.000174 | 0.00017 | 258,143.00 |
| May 11 2024 | 0.000174 | 0.00000100 | 0.58% | 0.000173 | 0.000174 | 0.000172 | 151,892.00 |
| May 10 2024 | 0.000172 | 0.00000098 | 0.57% | 0.000171 | 0.000175 | 0.000169 | 339,667.00 |
| May 09 2024 | 0.000172 | -0.00000200 | -1.15% | 0.000174 | 0.000174 | 0.000171 | 356,933.00 |
| May 08 2024 | 0.000174 | 0.00000009 | 0.05% | 0.000175 | 0.000177 | 0.000172 | 371,738.00 |
| May 07 2024 | 0.000174 | -0.00000200 | -1.14% | 0.000176 | 0.000178 | 0.000173 | 203,546.00 |
| May 06 2024 | 0.000176 | 0.00000700 | 4.15% | 0.000169 | 0.000184 | 0.000168 | 561,432.00 |
| May 05 2024 | 0.000169 | -0.00000100 | -0.59% | 0.00017 | 0.000171 | 0.000168 | 331,887.00 |
| May 04 2024 | 0.00017 | -0.00000099 | -0.58% | 0.000171 | 0.000172 | 0.000169 | 304,160.00 |
| May 03 2024 | 0.000171 | -0.00000300 | -1.73% | 0.000174 | 0.000177 | 0.00017 | 346,366.00 |
| May 02 2024 | 0.000174 | -0.00000039 | -0.22% | 0.000174 | 0.000177 | 0.000172 | 339,796.00 |
| May 01 2024 | 0.000174 | 0.00000900 | 5.44% | 0.000166 | 0.000176 | 0.000166 | 426,642.00 |
| Apr 30 2024 | 0.000166 | 0.00000500 | 3.12% | 0.00016 | 0.00017 | 0.00016 | 403,883.00 |
| Apr 29 2024 | 0.00016 | 0.00000400 | 2.56% | 0.000156 | 0.000163 | 0.000156 | 356,070.00 |
| Apr 28 2024 | 0.000156 | -0.00000300 | -1.88% | 0.000159 | 0.00016 | 0.000156 | 371,309.00 |
| Apr 27 2024 | 0.000159 | -0.00000900 | -5.35% | 0.000168 | 0.000168 | 0.000159 | 359,563.00 |
| Apr 26 2024 | 0.000168 | 0.00000200 | 1.20% | 0.000167 | 0.00017 | 0.000165 | 400,778.00 |
| Apr 25 2024 | 0.000166 | -0.00000200 | -1.19% | 0.000168 | 0.000168 | 0.000166 | 432,776.00 |
| Apr 24 2024 | 0.000168 | -0.00000100 | -0.59% | 0.000169 | 0.000171 | 0.000165 | 516,398.00 |
| Apr 23 2024 | 0.000169 | -0.00000400 | -2.30% | 0.000174 | 0.000174 | 0.000168 | 400,464.00 |
| Apr 22 2024 | 0.000174 | 0.00000700 | 4.20% | 0.000167 | 0.000179 | 0.000165 | 623,728.00 |
| Apr 21 2024 | 0.000167 | -0.00000080 | -0.48% | 0.000168 | 0.000169 | 0.000166 | 328,215.00 |
| Apr 20 2024 | 0.000168 | 0.00000300 | 1.82% | 0.000164 | 0.000172 | 0.000164 | 418,679.00 |
| Apr 19 2024 | 0.000165 | 0.00000060 | 0.37% | 0.000164 | 0.000165 | 0.00016 | 547,348.00 |
| Apr 18 2024 | 0.000164 | -0.00000200 | -1.20% | 0.000166 | 0.000166 | 0.000162 | 354,752.00 |
| Apr 17 2024 | 0.000166 | 0.00000500 | 3.11% | 0.000161 | 0.000166 | 0.00016 | 492,875.00 |
| Apr 16 2024 | 0.000161 | 0.00000100 | 0.63% | 0.00016 | 0.000163 | 0.000158 | 432,076.00 |
| Apr 15 2024 | 0.000159 | -0.00000040 | -0.25% | 0.000159 | 0.000161 | 0.000156 | 374,818.00 |
| Apr 14 2024 | 0.00016 | 0.00000049 | 0.31% | 0.000159 | 0.000162 | 0.000157 | 326,987.00 |
| Apr 13 2024 | 0.000159 | -0.00000500 | -3.04% | 0.000167 | 0.000168 | 0.000148 | 308,220.00 |
| Apr 12 2024 | 0.000165 | -0.00000900 | -5.18% | 0.000174 | 0.000174 | 0.000164 | 498,445.00 |
| Apr 11 2024 | 0.000174 | -0.00000090 | -0.52% | 0.000174 | 0.000176 | 0.000171 | 487,793.00 |
| Apr 10 2024 | 0.000175 | -0.00000041 | -0.23% | 0.000175 | 0.000177 | 0.000172 | 343,824.00 |
| Apr 09 2024 | 0.000175 | 0.00000800 | 4.80% | 0.000166 | 0.000179 | 0.000165 | 670,497.00 |
| Apr 08 2024 | 0.000167 | -0.00000600 | -3.49% | 0.000172 | 0.000175 | 0.000166 | 539,412.00 |
| Apr 07 2024 | 0.000172 | -0.00000400 | -2.27% | 0.000177 | 0.000177 | 0.000172 | 446,141.00 |
| Apr 06 2024 | 0.000177 | -0.00000030 | -0.17% | 0.000177 | 0.000178 | 0.000175 | 324,319.00 |
| Apr 05 2024 | 0.000177 | -0.00000100 | -0.56% | 0.000178 | 0.000179 | 0.000175 | 275,572.00 |
| Apr 04 2024 | 0.000178 | 0.00000400 | 2.30% | 0.000174 | 0.000183 | 0.000172 | 442,125.00 |
| Apr 03 2024 | 0.000174 | -0.00000500 | -2.80% | 0.000179 | 0.000179 | 0.000172 | 193,732.00 |
| Apr 02 2024 | 0.000179 | 0.00000400 | 2.30% | 0.000174 | 0.000182 | 0.000174 | 285,355.00 |
| Apr 01 2024 | 0.000174 | 0.00000200 | 1.16% | 0.000173 | 0.000177 | 0.000172 | 294,258.00 |
| Mar 31 2024 | 0.000173 | -0.00000400 | -2.26% | 0.000177 | 0.000177 | 0.000172 | 349,343.00 |
| Mar 30 2024 | 0.000177 | -0.00000300 | -1.67% | 0.00018 | 0.00018 | 0.000176 | 194,777.00 |
| Mar 29 2024 | 0.00018 | 0.00000400 | 2.28% | 0.000175 | 0.000182 | 0.000173 | 327,808.00 |
| Mar 28 2024 | 0.000175 | 0.00000070 | 0.40% | 0.000175 | 0.000179 | 0.000173 | 268,940.00 |
| Mar 27 2024 | 0.000175 | -0.00000100 | -0.57% | 0.000176 | 0.000176 | 0.000172 | 250,943.00 |
| Mar 26 2024 | 0.000176 | -0.00000200 | -1.12% | 0.000178 | 0.00018 | 0.000175 | 264,410.00 |
| Mar 25 2024 | 0.000178 | -0.00000500 | -2.73% | 0.000183 | 0.000184 | 0.000178 | 341,239.00 |
| Mar 24 2024 | 0.000183 | -0.00000090 | -0.49% | 0.000185 | 0.00019 | 0.000183 | 281,385.00 |
| Mar 23 2024 | 0.000184 | 0.00000011 | 0.06% | 0.000183 | 0.000188 | 0.000183 | 179,635.00 |
| Mar 22 2024 | 0.000184 | 0.00000059 | 0.32% | 0.000183 | 0.000186 | 0.000179 | 366,430.00 |
| Mar 21 2024 | 0.000183 | 0.00000900 | 5.17% | 0.000174 | 0.000188 | 0.00017 | 309,502.00 |
| Mar 20 2024 | 0.000174 | -0.000011 | -5.96% | 0.000185 | 0.000187 | 0.000174 | 414,413.00 |
| Mar 19 2024 | 0.000185 | 0.00 | 0.00% | 0.000181 | 0.000186 | 0.000175 | 447,594.00 |
| Mar 18 2024 | 0.000185 | 0.000015 | 8.82% | 0.00017 | 0.000187 | 0.000169 | 395,677.00 |
| Mar 17 2024 | 0.00017 | -0.00000100 | -0.58% | 0.000171 | 0.000173 | 0.00017 | 305,810.00 |
| Mar 16 2024 | 0.000171 | 0.00000071 | 0.42% | 0.00017 | 0.000172 | 0.000167 | 216,297.00 |
