XRPBTC

Ripple (XRPBTC)

XRPBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 0.00002215 0.00000039 1.79% 0.00002179 0.00002233 0.00002167 65,699,717.00
Jun 16 2021 0.00002176 0.00000016 0.74% 0.00002154 0.00002189 0.00002133 71,908,091.00
Jun 15 2021 0.00002160 -0.00000047 -2.13% 0.00002202 0.00002228 0.00002124 72,923,414.00
Jun 14 2021 0.00002207 -0.00000061 -2.69% 0.00002265 0.00002294 0.00002165 83,467,780.00
Jun 13 2021 0.00002268 -0.00000072 -3.08% 0.00002342 0.00002373 0.00002242 61,971,347.00
Jun 12 2021 0.00002340 0.00000062 2.72% 0.00002260 0.00002389 0.00002251 75,728,331.00
Jun 11 2021 0.00002278 -0.00000090 -3.80% 0.00002360 0.00002376 0.00002262 76,118,572.00
Jun 10 2021 0.00002368 -0.00000064 -2.63% 0.00002464 0.00002482 0.00002311 98,747,264.00
Jun 09 2021 0.00002432 -0.00000200 -7.65% 0.00002603 0.00002624 0.00002395 113,221,491.00
Jun 08 2021 0.00002615 0.00000065 2.55% 0.00002562 0.00002661 0.00002524 324,134,992.00
Jun 07 2021 0.00002550 -0.00000083 -3.15% 0.00002633 0.00002720 0.00002502 90,849,481.00
Jun 06 2021 0.00002633 0.00000040 1.54% 0.00002597 0.00002641 0.00002580 52,949,202.00
Jun 05 2021 0.00002593 -0.00000034 -1.29% 0.00002633 0.00002659 0.00002561 69,414,616.00
Jun 04 2021 0.00002627 -0.00000046 -1.72% 0.00002667 0.00002678 0.00002524 113,760,898.00
Jun 03 2021 0.00002673 -0.00000052 -1.91% 0.00002730 0.00002752 0.00002654 87,562,012.00
Jun 02 2021 0.00002725 -0.00000030 -1.09% 0.00002758 0.00002787 0.00002691 96,216,738.00
Jun 01 2021 0.00002755 -0.00000053 -1.89% 0.00002808 0.00002917 0.00002723 151,890,277.00
May 31 2021 0.00002808 0.00000300 11.81% 0.00002574 0.00002830 0.00002530 186,976,344.00
May 30 2021 0.00002540 0.00000100 4.15% 0.00002396 0.00002575 0.00002369 119,784,755.00
May 29 2021 0.00002409 -0.00000097 -3.87% 0.00002521 0.00002574 0.00002349 140,377,176.00
May 28 2021 0.00002506 -0.00000019 -0.75% 0.00002516 0.00002559 0.00002390 174,213,726.00
May 27 2021 0.00002525 -0.00000093 -3.55% 0.00002631 0.00002660 0.00002487 138,166,638.00
May 26 2021 0.00002618 0.00000085 3.36% 0.00002535 0.00002668 0.00002502 206,876,941.00
May 25 2021 0.00002533 -0.00000009 -0.35% 0.00002601 0.00002690 0.00002395 260,259,231.00
May 24 2021 0.00002542 0.00000300 13.20% 0.00002268 0.00002569 0.00002168 282,787,954.00
May 23 2021 0.00002272 -0.00000100 -4.13% 0.00002394 0.00002537 0.00002014 376,934,804.00
May 22 2021 0.00002422 -0.00000200 -7.52% 0.00002694 0.00002702 0.00002309 258,275,777.00
May 21 2021 0.00002659 -0.00000200 -6.91% 0.00002933 0.00002951 0.00002581 291,767,752.00
May 20 2021 0.00002895 -0.00000047 -1.60% 0.00002887 0.00003037 0.00002595 336,326,659.00
May 19 2021 0.00002942 -0.00000800 -21.60% 0.00003707 0.00003909 0.00002582 571,646,547.00
May 18 2021 0.00003704 0.00000300 8.74% 0.00003435 0.00003850 0.00003340 373,301,088.00
May 17 2021 0.00003431 0.00000300 9.55% 0.00003090 0.00003558 0.00003064 373,076,300.00
May 16 2021 0.00003143 -0.00000018 -0.57% 0.00003209 0.00003335 0.00003007 319,852,518.00
May 15 2021 0.00003161 0.00000300 10.61% 0.00002822 0.00003237 0.00002760 349,784,192.00
May 14 2021 0.00002827 0.00000086 3.14% 0.00002734 0.00002830 0.00002684 164,999,034.00
May 13 2021 0.00002741 0.00000200 7.77% 0.00002622 0.00002745 0.00002515 299,794,840.00
May 12 2021 0.00002574 -0.00000021 -0.81% 0.00002610 0.00002686 0.00002514 218,763,313.00
May 11 2021 0.00002595 0.00000090 3.59% 0.00002498 0.00002638 0.00002452 175,098,176.00
May 10 2021 0.00002505 -0.00000100 -3.78% 0.00002635 0.00002774 0.00002253 311,350,285.00
May 09 2021 0.00002644 -0.00000024 -0.90% 0.00002650 0.00002703 0.00002482 207,637,553.00
May 08 2021 0.00002668 -0.00000090 -3.26% 0.00002761 0.00002807 0.00002631 147,037,915.00
May 07 2021 0.00002758 -0.00000082 -2.89% 0.00002819 0.00002990 0.00002684 262,042,751.00
May 06 2021 0.00002840 0.00000011 0.39% 0.00002861 0.00003110 0.00002746 391,190,045.00
May 05 2021 0.00002829 0.00000200 7.72% 0.00002602 0.00002920 0.00002569 314,899,607.00
May 04 2021 0.00002590 -0.00000100 -3.66% 0.00002725 0.00002725 0.00002477 315,183,783.00
May 03 2021 0.00002729 -0.00000023 -0.84% 0.00002756 0.00002804 0.00002601 168,260,249.00
May 02 2021 0.00002752 -0.00000100 -3.49% 0.00002849 0.00002858 0.00002711 144,408,723.00
May 01 2021 0.00002864 0.00000100 3.63% 0.00002755 0.00002893 0.00002659 176,006,062.00
Apr 30 2021 0.00002753 0.00000200 7.69% 0.00002620 0.00003006 0.00002581 386,092,325.00
Apr 29 2021 0.00002602 0.00000100 4.01% 0.00002462 0.00002625 0.00002436 180,379,445.00
Apr 28 2021 0.00002496 -0.00000056 -2.19% 0.00002559 0.00002610 0.00002374 233,901,628.00
Apr 27 2021 0.00002552 0.00000047 1.88% 0.00002544 0.00002716 0.00002422 343,097,677.00
Apr 26 2021 0.00002505 0.00000400 18.97% 0.00002083 0.00002516 0.00002082 614,085,544.00
Apr 25 2021 0.00002109 0.00000007 0.33% 0.00002099 0.00002349 0.00001982 196,953,942.00
Apr 24 2021 0.00002102 -0.00000200 -8.83% 0.00002294 0.00002299 0.00002093 198,429,761.00
Apr 23 2021 0.00002264 0.00000023 1.03% 0.00002223 0.00002346 0.00001818 533,830,879.00
Apr 22 2021 0.00002241 -0.00000200 -8.29% 0.00002394 0.00002583 0.00002028 362,207,425.00
Apr 21 2021 0.00002413 -0.00000030 -1.23% 0.00002477 0.00002606 0.00002359 265,644,742.00
Apr 20 2021 0.00002443 0.00000079 3.34% 0.00002332 0.00002546 0.00002152 336,919,166.00
Apr 19 2021 0.00002364 -0.00000100 -3.98% 0.00002524 0.00002690 0.00002262 346,346,044.00
Apr 18 2021 0.00002513 -0.00000059 -2.29% 0.00002578 0.00002595 0.00002192 580,160,592.00
Apr 17 2021 0.00002572 0.00000044 1.74% 0.00002506 0.00002804 0.00002500 281,848,756.00
Apr 16 2021 0.00002528 -0.00000300 -10.78% 0.00002783 0.00002859 0.00002346 540,539,535.00
Apr 15 2021 0.00002783 -0.00000200 -6.79% 0.00002973 0.00002983 0.00002653 353,348,430.00
Apr 14 2021 0.00002944 0.00000100 3.58% 0.00002836 0.00003057 0.00002479 734,511,978.00
Apr 13 2021 0.00002796 0.00000400 16.40% 0.00002431 0.00002980 0.00002338 924,927,813.00
Apr 12 2021 0.00002439 0.00000200 8.89% 0.00002264 0.00002454 0.00002188 407,882,108.00
Apr 11 2021 0.00002250 -0.00000052 -2.26% 0.00002265 0.00002500 0.00002184 638,418,374.00
Apr 10 2021 0.00002302 0.00000500 28.33% 0.00001737 0.00002323 0.00001714 942,576,346.00
Apr 09 2021 0.00001765 -0.00000041 -2.27% 0.00001815 0.00001860 0.00001687 311,137,406.00
Apr 08 2021 0.00001806 0.00000200 12.14% 0.00001639 0.00001855 0.00001599 312,440,138.00
Apr 07 2021 0.00001648 -0.00000200 -10.67% 0.00001844 0.00001903 0.00001524 245,591,536.00
Apr 06 2021 0.00001874 0.00000300 19.38% 0.00001565 0.00001885 0.00001352 305,144,532.00
Apr 05 2021 0.00001548 0.00000500 46.13% 0.00001095 0.00001600 0.00001069 222,105,151.00
Apr 04 2021 0.00001084 0.00000067 6.59% 0.00001011 0.00001100 0.00000991 62,639,021.00
Apr 03 2021 0.00001017 -0.00000013 -1.26% 0.00001032 0.00001083 0.00000995 88,586,229.00
Apr 02 2021 0.00001030 0.00000059 6.08% 0.00000971 0.00001037 0.00000948 77,208,994.00
Apr 01 2021 0.00000971 0.00000007 0.73% 0.00000971 0.00001165 0.00000911 62,821,802.00
Mar 31 2021 0.00000964 0.00000003 0.31% 0.00000956 0.00000983 0.00000900 174,584,285.00
Mar 30 2021 0.00000961 -0.00000024 -2.44% 0.00000984 0.00001028 0.00000955 93,855,467.00
Mar 29 2021 0.00000985 0.00000002 0.20% 0.00000978 0.00001019 0.00000957 61,339,765.00
Mar 28 2021 0.00000983 0.00000003 0.31% 0.00000977 0.00001018 0.00000924 41,625,094.00
Mar 27 2021 0.00000980 -0.00000052 -5.04% 0.00001027 0.00001041 0.00000976 44,568,423.00
Mar 26 2021 0.00001032 0.00000038 3.82% 0.00001012 0.00001091 0.00000871 196,434,190.00
Mar 25 2021 0.00000994 0.00000072 7.81% 0.00000919 0.00001002 0.00000888 216,947,936.00
Mar 24 2021 0.00000922 -0.00000090 -8.89% 0.00001011 0.00001016 0.00000866 174,804,451.00
Mar 23 2021 0.00001012 -0.00000002 -0.20% 0.00001009 0.00001085 0.00000989 287,156,900.00
Mar 22 2021 0.00001014 0.00000100 11.04% 0.00000900 0.00001058 0.00000885 405,256,475.00
Mar 21 2021 0.00000906 0.00000000 0.00% 0.00000900 0.00000934 0.00000871 181,720,863.00
Mar 20 2021 0.00000906 0.00000100 12.44% 0.00000803 0.00000939 0.00000796 251,411,313.00
Your Recent History
COIN
XRPBTC
Ripple
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210618 05:33:03