Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XRPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.00000768 | -0.00000010 | -1.29% | 0.00000779 | 0.00000781 | 0.00000764 | 28,016.00 |
| May 18 2024 | 0.00000778 | -0.00000004 | -0.51% | 0.00000781 | 0.00000783 | 0.00000776 | 29,605.00 |
| May 17 2024 | 0.00000782 | -0.00000008 | -1.01% | 0.00000789 | 0.00000792 | 0.00000780 | 67,336.00 |
| May 16 2024 | 0.00000790 | 0.00000007 | 0.89% | 0.00000782 | 0.00000801 | 0.00000777 | 83,639.00 |
| May 15 2024 | 0.00000783 | -0.00000029 | -3.57% | 0.00000813 | 0.00000813 | 0.00000782 | 49,736.00 |
| May 14 2024 | 0.00000812 | 0.00000008 | 1.00% | 0.00000803 | 0.00000830 | 0.00000801 | 79,049.00 |
| May 13 2024 | 0.00000804 | -0.00000010 | -1.23% | 0.00000813 | 0.00000816 | 0.00000799 | 66,378.00 |
| May 12 2024 | 0.00000814 | -0.00000017 | -2.05% | 0.00000831 | 0.00000834 | 0.00000813 | 13,094.00 |
| May 11 2024 | 0.00000831 | 0.00000006 | 0.73% | 0.00000826 | 0.00000832 | 0.00000825 | 17,417.00 |
| May 10 2024 | 0.00000825 | -0.00000001 | -0.12% | 0.00000825 | 0.00000835 | 0.00000811 | 63,209.00 |
| May 09 2024 | 0.00000826 | -0.00000021 | -2.48% | 0.00000846 | 0.00000849 | 0.00000823 | 51,007.00 |
| May 08 2024 | 0.00000847 | 0.00000007 | 0.83% | 0.00000844 | 0.00000849 | 0.00000830 | 59,075.00 |
| May 07 2024 | 0.00000840 | -0.00000014 | -1.64% | 0.00000854 | 0.00000856 | 0.00000837 | 67,490.00 |
| May 06 2024 | 0.00000854 | 0.00000026 | 3.14% | 0.00000827 | 0.00000882 | 0.00000825 | 124,060.00 |
| May 05 2024 | 0.00000828 | -0.00000002 | -0.24% | 0.00000829 | 0.00000836 | 0.00000824 | 27,531.00 |
| May 04 2024 | 0.00000830 | -0.00000016 | -1.89% | 0.00000844 | 0.00000845 | 0.00000829 | 24,528.00 |
| May 03 2024 | 0.00000846 | -0.00000031 | -3.53% | 0.00000878 | 0.00000888 | 0.00000843 | 87,349.00 |
| May 02 2024 | 0.00000877 | -0.00000011 | -1.24% | 0.00000886 | 0.00000900 | 0.00000875 | 79,065.00 |
| May 01 2024 | 0.00000888 | 0.00000063 | 7.64% | 0.00000825 | 0.00000900 | 0.00000824 | 106,768.00 |
| Apr 30 2024 | 0.00000825 | 0.00000018 | 2.23% | 0.00000807 | 0.00000840 | 0.00000802 | 144,897.00 |
| Apr 29 2024 | 0.00000807 | -0.00000002 | -0.25% | 0.00000809 | 0.00000827 | 0.00000802 | 88,327.00 |
| Apr 28 2024 | 0.00000809 | -0.00000007 | -0.86% | 0.00000816 | 0.00000821 | 0.00000809 | 23,944.00 |
| Apr 27 2024 | 0.00000816 | -0.00000007 | -0.85% | 0.00000825 | 0.00000826 | 0.00000812 | 39,867.00 |
| Apr 26 2024 | 0.00000823 | 0.00000009 | 1.11% | 0.00000814 | 0.00000830 | 0.00000809 | 81,748.00 |
| Apr 25 2024 | 0.00000814 | -0.00000006 | -0.73% | 0.00000822 | 0.00000824 | 0.00000810 | 75,936.00 |
| Apr 24 2024 | 0.00000820 | -0.00000001 | -0.12% | 0.00000819 | 0.00000840 | 0.00000810 | 67,539.00 |
| Apr 23 2024 | 0.00000821 | -0.00000012 | -1.44% | 0.00000832 | 0.00000837 | 0.00000817 | 83,929.00 |
| Apr 22 2024 | 0.00000833 | 0.00000027 | 3.35% | 0.00000808 | 0.00000860 | 0.00000804 | 146,332.00 |
| Apr 21 2024 | 0.00000806 | -0.00000010 | -1.23% | 0.00000814 | 0.00000824 | 0.00000806 | 114,797.00 |
| Apr 20 2024 | 0.00000816 | 0.00000028 | 3.55% | 0.00000790 | 0.00000827 | 0.00000784 | 75,651.00 |
| Apr 19 2024 | 0.00000788 | -0.00000003 | -0.38% | 0.00000792 | 0.00000792 | 0.00000766 | 132,196.00 |
| Apr 18 2024 | 0.00000791 | -0.00000015 | -1.86% | 0.00000808 | 0.00000809 | 0.00000784 | 74,060.00 |
| Apr 17 2024 | 0.00000806 | 0.00000027 | 3.47% | 0.00000778 | 0.00000818 | 0.00000772 | 121,309.00 |
| Apr 16 2024 | 0.00000779 | -0.00000006 | -0.76% | 0.00000784 | 0.00000797 | 0.00000770 | 91,546.00 |
| Apr 15 2024 | 0.00000785 | 0.00000013 | 1.68% | 0.00000766 | 0.00000787 | 0.00000756 | 162,382.00 |
| Apr 14 2024 | 0.00000772 | 0.00000026 | 3.49% | 0.00000749 | 0.00000774 | 0.00000737 | 145,790.00 |
| Apr 13 2024 | 0.00000746 | -0.00000071 | -8.69% | 0.00000814 | 0.00000818 | 0.00000704 | 197,733.00 |
| Apr 12 2024 | 0.00000817 | -0.00000051 | -5.88% | 0.00000868 | 0.00000869 | 0.00000788 | 110,583.00 |
| Apr 11 2024 | 0.00000868 | -0.00000007 | -0.80% | 0.00000874 | 0.00000881 | 0.00000865 | 30,578.00 |
| Apr 10 2024 | 0.00000875 | -0.00000015 | -1.69% | 0.00000888 | 0.00000893 | 0.00000872 | 100,644.00 |
| Apr 09 2024 | 0.00000890 | 0.00000031 | 3.61% | 0.00000857 | 0.00000908 | 0.00000857 | 82,400.00 |
| Apr 08 2024 | 0.00000859 | 0.00000003 | 0.35% | 0.00000857 | 0.00000874 | 0.00000837 | 113,240.00 |
| Apr 07 2024 | 0.00000856 | -0.00000004 | -0.47% | 0.00000860 | 0.00000866 | 0.00000849 | 48,714.00 |
| Apr 06 2024 | 0.00000860 | -0.00000005 | -0.58% | 0.00000865 | 0.00000874 | 0.00000856 | 30,177.00 |
| Apr 05 2024 | 0.00000865 | -0.00000002 | -0.23% | 0.00000866 | 0.00000874 | 0.00000850 | 56,991.00 |
| Apr 04 2024 | 0.00000867 | -0.00000003 | -0.34% | 0.00000871 | 0.00000922 | 0.00000862 | 144,782.00 |
| Apr 03 2024 | 0.00000870 | -0.00000024 | -2.68% | 0.00000895 | 0.00000896 | 0.00000864 | 79,071.00 |
| Apr 02 2024 | 0.00000894 | 0.00000015 | 1.71% | 0.00000877 | 0.00000905 | 0.00000876 | 133,260.00 |
| Apr 01 2024 | 0.00000879 | -0.00000004 | -0.45% | 0.00000883 | 0.00000893 | 0.00000870 | 186,861.00 |
| Mar 31 2024 | 0.00000883 | -0.00000008 | -0.90% | 0.00000891 | 0.00000894 | 0.00000883 | 39,679.00 |
| Mar 30 2024 | 0.00000891 | -0.00000011 | -1.22% | 0.00000899 | 0.00000909 | 0.00000888 | 49,329.00 |
| Mar 29 2024 | 0.00000902 | 0.00000019 | 2.15% | 0.00000880 | 0.00000916 | 0.00000873 | 103,849.00 |
| Mar 28 2024 | 0.00000883 | 0.00000000 | 0.00% | 0.00000882 | 0.00000901 | 0.00000872 | 81,362.00 |
| Mar 27 2024 | 0.00000883 | -0.00000020 | -2.21% | 0.00000903 | 0.00000903 | 0.00000878 | 102,970.00 |
| Mar 26 2024 | 0.00000903 | -0.00000013 | -1.42% | 0.00000916 | 0.00000923 | 0.00000899 | 160,125.00 |
| Mar 25 2024 | 0.00000916 | -0.00000026 | -2.76% | 0.00000940 | 0.00000948 | 0.00000913 | 143,729.00 |
| Mar 24 2024 | 0.00000942 | -0.00000020 | -2.08% | 0.00000964 | 0.00000986 | 0.00000939 | 81,420.00 |
| Mar 23 2024 | 0.00000962 | 0.00000001 | 0.10% | 0.00000957 | 0.00000979 | 0.00000952 | 55,867.00 |
| Mar 22 2024 | 0.00000961 | -0.00000017 | -1.74% | 0.00000978 | 0.00000980 | 0.00000950 | 206,108.00 |
| Mar 21 2024 | 0.00000978 | 0.00000076 | 8.43% | 0.00000900 | 0.00000987 | 0.00000895 | 120,274.00 |
| Mar 20 2024 | 0.00000902 | -0.00000037 | -3.94% | 0.00000943 | 0.00000951 | 0.00000902 | 98,230.00 |
| Mar 19 2024 | 0.00000939 | -0.00000032 | -3.30% | 0.00000955 | 0.00000960 | 0.00000907 | 268,190.00 |
| Mar 18 2024 | 0.00000971 | 0.00000066 | 7.29% | 0.00000904 | 0.00000971 | 0.00000887 | 97,477.00 |
| Mar 17 2024 | 0.00000905 | -0.00000014 | -1.52% | 0.00000923 | 0.00000930 | 0.00000904 | 96,790.00 |
| Mar 16 2024 | 0.00000919 | 0.00000004 | 0.44% | 0.00000913 | 0.00000934 | 0.00000896 | 144,143.00 |
| Mar 15 2024 | 0.00000915 | -0.00000022 | -2.35% | 0.00000937 | 0.00000938 | 0.00000905 | 140,751.00 |
| Mar 14 2024 | 0.00000937 | -0.00000008 | -0.85% | 0.00000943 | 0.00000966 | 0.00000924 | 122,285.00 |
| Mar 13 2024 | 0.00000945 | -0.00000018 | -1.87% | 0.00000963 | 0.00000974 | 0.00000927 | 121,634.00 |
| Mar 12 2024 | 0.00000963 | -0.00000029 | -2.92% | 0.00000997 | 0.00001007 | 0.00000950 | 179,609.00 |
| Mar 11 2024 | 0.00000992 | 0.00000100 | 11.34% | 0.00000882 | 0.00001029 | 0.00000860 | 195,353.00 |
| Mar 10 2024 | 0.00000882 | -0.00000025 | -2.76% | 0.00000907 | 0.00000911 | 0.00000876 | 57,159.00 |
| Mar 09 2024 | 0.00000907 | -0.00000002 | -0.22% | 0.00000909 | 0.00000924 | 0.00000906 | 38,670.00 |
| Mar 08 2024 | 0.00000909 | -0.00000031 | -3.30% | 0.00000940 | 0.00000944 | 0.00000897 | 128,612.00 |
| Mar 07 2024 | 0.00000940 | 0.00000012 | 1.29% | 0.00000928 | 0.00000954 | 0.00000918 | 87,423.00 |
| Mar 06 2024 | 0.00000928 | 0.00000002 | 0.22% | 0.00000928 | 0.00000936 | 0.00000895 | 128,737.00 |
| Mar 05 2024 | 0.00000926 | -0.00000028 | -2.94% | 0.00000949 | 0.00000979 | 0.00000909 | 201,372.00 |
| Mar 04 2024 | 0.00000954 | -0.00000042 | -4.22% | 0.00000992 | 0.00001024 | 0.00000951 | 213,268.00 |
| Mar 03 2024 | 0.00000996 | -0.00000037 | -3.58% | 0.00001038 | 0.00001038 | 0.00000978 | 65,883.00 |
| Mar 02 2024 | 0.00001033 | 0.00000070 | 7.27% | 0.00000964 | 0.00001050 | 0.00000964 | 177,454.00 |
| Mar 01 2024 | 0.00000963 | 0.00000005 | 0.52% | 0.00000959 | 0.00000970 | 0.00000947 | 124,441.00 |
| Feb 29 2024 | 0.00000958 | 0.00000033 | 3.57% | 0.00000921 | 0.00001002 | 0.00000919 | 302,057.00 |
| Feb 28 2024 | 0.00000925 | -0.00000100 | -9.69% | 0.00001027 | 0.00001033 | 0.00000920 | 454,512.00 |
| Feb 27 2024 | 0.00001032 | 0.00000023 | 2.28% | 0.00001010 | 0.00001037 | 0.00000976 | 382,797.00 |
| Feb 26 2024 | 0.00001009 | -0.00000040 | -3.81% | 0.00001048 | 0.00001052 | 0.00001004 | 243,658.00 |
| Feb 25 2024 | 0.00001049 | -0.00000007 | -0.66% | 0.00001056 | 0.00001061 | 0.00001049 | 97,997.00 |
| Feb 24 2024 | 0.00001056 | 0.00000004 | 0.38% | 0.00001053 | 0.00001069 | 0.00001051 | 26,280.00 |
| Feb 23 2024 | 0.00001052 | -0.00000003 | -0.28% | 0.00001056 | 0.00001058 | 0.00001034 | 243,578.00 |
| Feb 22 2024 | 0.00001055 | -0.00000005 | -0.47% | 0.00001057 | 0.00001066 | 0.00001048 | 68,617.00 |
| Feb 21 2024 | 0.00001060 | -0.00000018 | -1.67% | 0.00001075 | 0.00001075 | 0.00001047 | 40,927.00 |
| Feb 20 2024 | 0.00001078 | -0.00000009 | -0.83% | 0.00001086 | 0.00001109 | 0.00001067 | 72,584.00 |
