Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XRPXBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000720 | -0.00000017 | -2.31% | 0.00000737 | 0.00000741 | 0.00000666 | 1,452,475.00 |
| Jun 06 2024 | 0.00000737 | -0.00000002 | -0.27% | 0.00000739 | 0.00000742 | 0.00000734 | 153,473.00 |
| Jun 05 2024 | 0.00000739 | -0.00000006 | -0.81% | 0.00000745 | 0.00000751 | 0.00000737 | 297,867.00 |
| Jun 04 2024 | 0.00000745 | -0.00000010 | -1.32% | 0.00000754 | 0.00000762 | 0.00000741 | 130,014.00 |
| Jun 03 2024 | 0.00000755 | -0.00000001 | -0.13% | 0.00000760 | 0.00000760 | 0.00000744 | 144,041.00 |
| Jun 02 2024 | 0.00000756 | -0.00000010 | -1.31% | 0.00000766 | 0.00000766 | 0.00000753 | 46,565.00 |
| Jun 01 2024 | 0.00000766 | -0.00000004 | -0.52% | 0.00000766 | 0.00000771 | 0.00000765 | 149,160.00 |
| May 31 2024 | 0.00000770 | 0.00000010 | 1.32% | 0.00000758 | 0.00000778 | 0.00000757 | 100,850.00 |
| May 30 2024 | 0.00000760 | -0.00000015 | -1.94% | 0.00000774 | 0.00000777 | 0.00000757 | 118,895.00 |
| May 29 2024 | 0.00000775 | 0.00000003 | 0.39% | 0.00000772 | 0.00000786 | 0.00000766 | 74,435.00 |
| May 28 2024 | 0.00000772 | 0.00000002 | 0.26% | 0.00000769 | 0.00000781 | 0.00000769 | 129,104.00 |
| May 27 2024 | 0.00000770 | -0.00000001 | -0.13% | 0.00000770 | 0.00000777 | 0.00000765 | 104,743.00 |
| May 26 2024 | 0.00000771 | -0.00000010 | -1.28% | 0.00000781 | 0.00000783 | 0.00000769 | 43,922.00 |
| May 25 2024 | 0.00000781 | 0.00000001 | 0.13% | 0.00000780 | 0.00000784 | 0.00000773 | 73,079.00 |
| May 24 2024 | 0.00000780 | 0.00000001 | 0.13% | 0.00000780 | 0.00000797 | 0.00000770 | 140,083.00 |
| May 23 2024 | 0.00000779 | 0.00000018 | 2.37% | 0.00000761 | 0.00000798 | 0.00000751 | 459,308.00 |
| May 22 2024 | 0.00000761 | -0.00000003 | -0.39% | 0.00000764 | 0.00000769 | 0.00000757 | 137,956.00 |
| May 21 2024 | 0.00000764 | 0.00000012 | 1.60% | 0.00000753 | 0.00000792 | 0.00000749 | 258,891.00 |
| May 20 2024 | 0.00000752 | -0.00000016 | -2.08% | 0.00000769 | 0.00000773 | 0.00000751 | 209,999.00 |
| May 19 2024 | 0.00000768 | -0.00000010 | -1.29% | 0.00000779 | 0.00000782 | 0.00000765 | 310,395.00 |
| May 18 2024 | 0.00000778 | -0.00000004 | -0.51% | 0.00000782 | 0.00000784 | 0.00000776 | 106,032.00 |
| May 17 2024 | 0.00000782 | -0.00000009 | -1.14% | 0.00000788 | 0.00000791 | 0.00000781 | 130,994.00 |
| May 16 2024 | 0.00000791 | 0.00000008 | 1.02% | 0.00000783 | 0.00000801 | 0.00000777 | 218,000.00 |
| May 15 2024 | 0.00000783 | -0.00000029 | -3.57% | 0.00000813 | 0.00000813 | 0.00000781 | 477,515.00 |
| May 14 2024 | 0.00000812 | 0.00000010 | 1.25% | 0.00000803 | 0.00000830 | 0.00000802 | 478,574.00 |
| May 13 2024 | 0.00000802 | -0.00000011 | -1.35% | 0.00000813 | 0.00000815 | 0.00000799 | 222,499.00 |
| May 12 2024 | 0.00000813 | -0.00000018 | -2.17% | 0.00000831 | 0.00000834 | 0.00000813 | 102,646.00 |
| May 11 2024 | 0.00000831 | 0.00000006 | 0.73% | 0.00000825 | 0.00000832 | 0.00000825 | 139,100.00 |
| May 10 2024 | 0.00000825 | -0.00000001 | -0.12% | 0.00000825 | 0.00000835 | 0.00000812 | 144,186.00 |
| May 09 2024 | 0.00000826 | -0.00000020 | -2.36% | 0.00000846 | 0.00000849 | 0.00000823 | 83,167.00 |
| May 08 2024 | 0.00000846 | 0.00000004 | 0.48% | 0.00000842 | 0.00000849 | 0.00000831 | 147,127.00 |
| May 07 2024 | 0.00000842 | -0.00000013 | -1.52% | 0.00000853 | 0.00000857 | 0.00000837 | 103,291.00 |
| May 06 2024 | 0.00000855 | 0.00000029 | 3.51% | 0.00000829 | 0.00000898 | 0.00000828 | 300,440.00 |
| May 05 2024 | 0.00000826 | -0.00000005 | -0.60% | 0.00000831 | 0.00000835 | 0.00000824 | 71,282.00 |
| May 04 2024 | 0.00000831 | -0.00000014 | -1.66% | 0.00000845 | 0.00000846 | 0.00000830 | 61,377.00 |
| May 03 2024 | 0.00000845 | -0.00000031 | -3.54% | 0.00000878 | 0.00000887 | 0.00000843 | 260,090.00 |
| May 02 2024 | 0.00000876 | -0.00000011 | -1.24% | 0.00000890 | 0.00000900 | 0.00000875 | 176,014.00 |
| May 01 2024 | 0.00000887 | 0.00000064 | 7.78% | 0.00000826 | 0.00000900 | 0.00000825 | 342,105.00 |
| Apr 30 2024 | 0.00000823 | 0.00000016 | 1.98% | 0.00000806 | 0.00000840 | 0.00000802 | 254,177.00 |
| Apr 29 2024 | 0.00000807 | -0.00000003 | -0.37% | 0.00000809 | 0.00000826 | 0.00000802 | 293,742.00 |
| Apr 28 2024 | 0.00000810 | -0.00000006 | -0.74% | 0.00000816 | 0.00000821 | 0.00000810 | 48,831.00 |
| Apr 27 2024 | 0.00000816 | -0.00000009 | -1.09% | 0.00000825 | 0.00000826 | 0.00000813 | 36,709.00 |
| Apr 26 2024 | 0.00000825 | 0.00000010 | 1.23% | 0.00000814 | 0.00000829 | 0.00000809 | 105,346.00 |
| Apr 25 2024 | 0.00000815 | -0.00000006 | -0.73% | 0.00000821 | 0.00000824 | 0.00000811 | 288,970.00 |
| Apr 24 2024 | 0.00000821 | -0.00000001 | -0.12% | 0.00000821 | 0.00000839 | 0.00000810 | 356,234.00 |
| Apr 23 2024 | 0.00000822 | -0.00000011 | -1.32% | 0.00000832 | 0.00000836 | 0.00000818 | 277,119.00 |
| Apr 22 2024 | 0.00000833 | 0.00000026 | 3.22% | 0.00000808 | 0.00000860 | 0.00000804 | 500,912.00 |
| Apr 21 2024 | 0.00000807 | -0.00000008 | -0.98% | 0.00000813 | 0.00000825 | 0.00000806 | 125,821.00 |
| Apr 20 2024 | 0.00000815 | 0.00000026 | 3.30% | 0.00000788 | 0.00000826 | 0.00000784 | 144,800.00 |
| Apr 19 2024 | 0.00000789 | -0.00000004 | -0.50% | 0.00000792 | 0.00000793 | 0.00000766 | 308,210.00 |
| Apr 18 2024 | 0.00000793 | -0.00000014 | -1.73% | 0.00000808 | 0.00000810 | 0.00000784 | 283,856.00 |
| Apr 17 2024 | 0.00000807 | 0.00000028 | 3.59% | 0.00000779 | 0.00000817 | 0.00000773 | 361,349.00 |
| Apr 16 2024 | 0.00000779 | -0.00000004 | -0.51% | 0.00000783 | 0.00000797 | 0.00000771 | 291,803.00 |
| Apr 15 2024 | 0.00000783 | 0.00000015 | 1.95% | 0.00000766 | 0.00000787 | 0.00000757 | 363,031.00 |
| Apr 14 2024 | 0.00000768 | 0.00000018 | 2.40% | 0.00000748 | 0.00000775 | 0.00000737 | 326,350.00 |
| Apr 13 2024 | 0.00000750 | -0.00000066 | -8.09% | 0.00000814 | 0.00000819 | 0.00000691 | 2,936,057.00 |
| Apr 12 2024 | 0.00000816 | -0.00000053 | -6.10% | 0.00000869 | 0.00000870 | 0.00000775 | 2,200,179.00 |
| Apr 11 2024 | 0.00000869 | -0.00000007 | -0.80% | 0.00000873 | 0.00000881 | 0.00000865 | 272,464.00 |
| Apr 10 2024 | 0.00000876 | -0.00000012 | -1.35% | 0.00000888 | 0.00000895 | 0.00000871 | 7,441,295.00 |
| Apr 09 2024 | 0.00000888 | 0.00000028 | 3.26% | 0.00000860 | 0.00000908 | 0.00000859 | 519,710.00 |
| Apr 08 2024 | 0.00000860 | 0.00000003 | 0.35% | 0.00000858 | 0.00000874 | 0.00000838 | 415,704.00 |
| Apr 07 2024 | 0.00000857 | -0.00000003 | -0.35% | 0.00000860 | 0.00000867 | 0.00000850 | 88,943.00 |
| Apr 06 2024 | 0.00000860 | -0.00000005 | -0.58% | 0.00000865 | 0.00000874 | 0.00000858 | 177,121.00 |
| Apr 05 2024 | 0.00000865 | -0.00000001 | -0.12% | 0.00000866 | 0.00000874 | 0.00000850 | 490,124.00 |
| Apr 04 2024 | 0.00000866 | -0.00000005 | -0.57% | 0.00000871 | 0.00000921 | 0.00000864 | 679,123.00 |
| Apr 03 2024 | 0.00000871 | -0.00000023 | -2.57% | 0.00000896 | 0.00000896 | 0.00000863 | 795,103.00 |
| Apr 02 2024 | 0.00000894 | 0.00000018 | 2.05% | 0.00000877 | 0.00000906 | 0.00000876 | 869,540.00 |
| Apr 01 2024 | 0.00000876 | -0.00000007 | -0.79% | 0.00000883 | 0.00000893 | 0.00000869 | 1,445,972.00 |
| Mar 31 2024 | 0.00000883 | -0.00000009 | -1.01% | 0.00000893 | 0.00000894 | 0.00000883 | 66,182.00 |
| Mar 30 2024 | 0.00000892 | -0.00000011 | -1.22% | 0.00000900 | 0.00000907 | 0.00000889 | 62,076.00 |
| Mar 29 2024 | 0.00000903 | 0.00000021 | 2.38% | 0.00000882 | 0.00000916 | 0.00000873 | 316,834.00 |
| Mar 28 2024 | 0.00000882 | 0.00000002 | 0.23% | 0.00000881 | 0.00000900 | 0.00000872 | 521,860.00 |
| Mar 27 2024 | 0.00000880 | -0.00000023 | -2.55% | 0.00000902 | 0.00000902 | 0.00000879 | 292,347.00 |
| Mar 26 2024 | 0.00000903 | -0.00000012 | -1.31% | 0.00000918 | 0.00000924 | 0.00000899 | 334,571.00 |
| Mar 25 2024 | 0.00000915 | -0.00000026 | -2.76% | 0.00000943 | 0.00000948 | 0.00000899 | 591,000.00 |
| Mar 24 2024 | 0.00000941 | -0.00000020 | -2.08% | 0.00000963 | 0.00000984 | 0.00000941 | 172,884.00 |
| Mar 23 2024 | 0.00000961 | 0.00 | 0.00% | 0.00000959 | 0.00000979 | 0.00000952 | 378,256.00 |
| Mar 22 2024 | 0.00000961 | -0.00000017 | -1.74% | 0.00000976 | 0.00000980 | 0.00000947 | 347,698.00 |
| Mar 21 2024 | 0.00000978 | 0.00000076 | 8.43% | 0.00000901 | 0.00000988 | 0.00000895 | 624,115.00 |
| Mar 20 2024 | 0.00000902 | -0.00000042 | -4.45% | 0.00000942 | 0.00000950 | 0.00000902 | 532,132.00 |
| Mar 19 2024 | 0.00000944 | -0.00000009 | -0.94% | 0.00000955 | 0.00000960 | 0.00000908 | 921,425.00 |
| Mar 18 2024 | 0.00000953 | 0.00000048 | 5.30% | 0.00000904 | 0.00000986 | 0.00000887 | 382,354.00 |
| Mar 17 2024 | 0.00000905 | -0.00000017 | -1.84% | 0.00000924 | 0.00000929 | 0.00000905 | 126,365.00 |
| Mar 16 2024 | 0.00000922 | 0.00000009 | 0.99% | 0.00000913 | 0.00000933 | 0.00000897 | 287,034.00 |
| Mar 15 2024 | 0.00000913 | -0.00000024 | -2.56% | 0.00000938 | 0.00000939 | 0.00000908 | 525,016.00 |
| Mar 14 2024 | 0.00000937 | -0.00000011 | -1.16% | 0.00000943 | 0.00000964 | 0.00000924 | 586,659.00 |
| Mar 13 2024 | 0.00000948 | -0.00000018 | -1.86% | 0.00000964 | 0.00000973 | 0.00000929 | 467,677.00 |
| Mar 12 2024 | 0.00000966 | -0.00000029 | -2.91% | 0.00001 | 0.00001 | 0.00000951 | 1,087,668.00 |
| Mar 11 2024 | 0.00000995 | 0.00000100 | 11.34% | 0.00000882 | 0.00001 | 0.00000860 | 2,578,230.00 |
| Mar 10 2024 | 0.00000882 | -0.00000027 | -2.97% | 0.00000907 | 0.00000911 | 0.00000876 | 425,404.00 |
| Mar 09 2024 | 0.00000909 | -0.00000002 | -0.22% | 0.00000910 | 0.00000926 | 0.00000906 | 104,212.00 |
