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 08 2024 | 0.00000846 | 0.00000004 | 0.48% | 0.00000843 | 0.00000850 | 0.00000830 | 578,478.00 |
| May 07 2024 | 0.00000842 | -0.00000014 | -1.64% | 0.00000855 | 0.00000857 | 0.00000836 | 478,616.00 |
| May 06 2024 | 0.00000856 | 0.00000029 | 3.51% | 0.00000827 | 0.00000898 | 0.00000824 | 944,338.00 |
| May 05 2024 | 0.00000827 | -0.00000003 | -0.36% | 0.00000830 | 0.00000837 | 0.00000823 | 333,747.00 |
| May 04 2024 | 0.00000830 | -0.00000016 | -1.89% | 0.00000846 | 0.00000846 | 0.00000829 | 513,438.00 |
| May 03 2024 | 0.00000846 | -0.00000030 | -3.42% | 0.00000878 | 0.00000885 | 0.00000843 | 707,947.00 |
| May 02 2024 | 0.00000876 | -0.00000011 | -1.24% | 0.00000886 | 0.00000901 | 0.00000874 | 721,442.00 |
| May 01 2024 | 0.00000887 | 0.00000064 | 7.78% | 0.00000825 | 0.00000901 | 0.00000824 | 1,288,838.00 |
| Apr 30 2024 | 0.00000823 | 0.00000015 | 1.86% | 0.00000806 | 0.00000840 | 0.00000801 | 679,360.00 |
| Apr 29 2024 | 0.00000808 | -0.00000001 | -0.12% | 0.00000808 | 0.00000827 | 0.00000802 | 610,131.00 |
| Apr 28 2024 | 0.00000809 | -0.00000007 | -0.86% | 0.00000815 | 0.00000821 | 0.00000808 | 255,970.00 |
| Apr 27 2024 | 0.00000816 | -0.00000010 | -1.21% | 0.00000825 | 0.00000826 | 0.00000815 | 401,523.00 |
| Apr 26 2024 | 0.00000826 | 0.00000011 | 1.35% | 0.00000814 | 0.00000830 | 0.00000808 | 599,528.00 |
| Apr 25 2024 | 0.00000815 | -0.00000005 | -0.61% | 0.00000820 | 0.00000823 | 0.00000809 | 543,170.00 |
| Apr 24 2024 | 0.00000820 | -0.00000001 | -0.12% | 0.00000821 | 0.00000840 | 0.00000809 | 743,537.00 |
| Apr 23 2024 | 0.00000821 | -0.00000012 | -1.44% | 0.00000834 | 0.00000837 | 0.00000817 | 700,087.00 |
| Apr 22 2024 | 0.00000833 | 0.00000025 | 3.09% | 0.00000808 | 0.00000859 | 0.00000805 | 765,535.00 |
| Apr 21 2024 | 0.00000808 | -0.00000006 | -0.74% | 0.00000813 | 0.00000826 | 0.00000805 | 327,485.00 |
| Apr 20 2024 | 0.00000814 | 0.00000025 | 3.17% | 0.00000787 | 0.00000827 | 0.00000784 | 550,239.00 |
| Apr 19 2024 | 0.00000789 | -0.00000004 | -0.50% | 0.00000791 | 0.00000793 | 0.00000765 | 1,120,739.00 |
| Apr 18 2024 | 0.00000793 | -0.00000016 | -1.98% | 0.00000809 | 0.00000810 | 0.00000783 | 588,741.00 |
| Apr 17 2024 | 0.00000809 | 0.00000030 | 3.85% | 0.00000777 | 0.00000818 | 0.00000772 | 977,683.00 |
| Apr 16 2024 | 0.00000779 | -0.00000006 | -0.76% | 0.00000784 | 0.00000798 | 0.00000771 | 1,036,955.00 |
| Apr 15 2024 | 0.00000785 | 0.00000019 | 2.48% | 0.00000765 | 0.00000788 | 0.00000756 | 1,078,691.00 |
| Apr 14 2024 | 0.00000766 | 0.00000016 | 2.13% | 0.00000747 | 0.00000775 | 0.00000736 | 1,551,649.00 |
| Apr 13 2024 | 0.00000750 | -0.00000066 | -8.09% | 0.00000814 | 0.00000819 | 0.00000693 | 3,028,035.00 |
| Apr 12 2024 | 0.00000816 | -0.00000053 | -6.10% | 0.00000869 | 0.00000870 | 0.00000783 | 1,501,836.00 |
| Apr 11 2024 | 0.00000869 | -0.00000006 | -0.69% | 0.00000873 | 0.00000883 | 0.00000865 | 497,285.00 |
| Apr 10 2024 | 0.00000875 | -0.00000013 | -1.46% | 0.00000888 | 0.00000894 | 0.00000870 | 778,428.00 |
| Apr 09 2024 | 0.00000888 | 0.00000029 | 3.38% | 0.00000859 | 0.00000909 | 0.00000858 | 1,040,096.00 |
| Apr 08 2024 | 0.00000859 | 0.00000002 | 0.23% | 0.00000856 | 0.00000874 | 0.00000838 | 873,983.00 |
| Apr 07 2024 | 0.00000857 | -0.00000004 | -0.46% | 0.00000861 | 0.00000867 | 0.00000849 | 356,048.00 |
| Apr 06 2024 | 0.00000861 | -0.00000005 | -0.58% | 0.00000865 | 0.00000874 | 0.00000856 | 299,333.00 |
| Apr 05 2024 | 0.00000866 | 0.00000000 | 0.00% | 0.00000866 | 0.00000874 | 0.00000850 | 515,972.00 |
| Apr 04 2024 | 0.00000866 | -0.00000004 | -0.46% | 0.00000870 | 0.00000919 | 0.00000863 | 1,162,189.00 |
| Apr 03 2024 | 0.00000870 | -0.00000024 | -2.68% | 0.00000894 | 0.00000897 | 0.00000864 | 631,845.00 |
| Apr 02 2024 | 0.00000894 | 0.00000017 | 1.94% | 0.00000877 | 0.00000905 | 0.00000875 | 1,113,530.00 |
| Apr 01 2024 | 0.00000877 | -0.00000004 | -0.45% | 0.00000883 | 0.00000893 | 0.00000870 | 834,899.00 |
| Mar 31 2024 | 0.00000881 | -0.00000012 | -1.34% | 0.00000893 | 0.00000895 | 0.00000881 | 283,853.00 |
| Mar 30 2024 | 0.00000893 | -0.00000010 | -1.11% | 0.00000902 | 0.00000909 | 0.00000888 | 460,541.00 |
| Mar 29 2024 | 0.00000903 | 0.00000020 | 2.27% | 0.00000882 | 0.00000916 | 0.00000873 | 893,204.00 |
| Mar 28 2024 | 0.00000883 | 0.00000002 | 0.23% | 0.00000882 | 0.00000901 | 0.00000872 | 1,047,464.00 |
| Mar 27 2024 | 0.00000881 | -0.00000022 | -2.44% | 0.00000902 | 0.00000903 | 0.00000878 | 852,212.00 |
| Mar 26 2024 | 0.00000903 | -0.00000014 | -1.53% | 0.00000916 | 0.00000924 | 0.00000899 | 727,855.00 |
| Mar 25 2024 | 0.00000917 | -0.00000023 | -2.45% | 0.00000941 | 0.00000949 | 0.00000908 | 970,360.00 |
| Mar 24 2024 | 0.00000940 | -0.00000023 | -2.39% | 0.00000963 | 0.00000985 | 0.00000940 | 701,802.00 |
| Mar 23 2024 | 0.00000963 | 0.00000002 | 0.21% | 0.00000958 | 0.00000979 | 0.00000952 | 552,366.00 |
| Mar 22 2024 | 0.00000961 | -0.00000018 | -1.84% | 0.00000977 | 0.00000981 | 0.00000949 | 959,175.00 |
| Mar 21 2024 | 0.00000979 | 0.00000077 | 8.54% | 0.00000898 | 0.00000988 | 0.00000894 | 1,547,948.00 |
| Mar 20 2024 | 0.00000902 | -0.00000042 | -4.45% | 0.00000942 | 0.00000950 | 0.00000900 | 1,085,867.00 |
| Mar 19 2024 | 0.00000944 | -0.00000013 | -1.36% | 0.00000957 | 0.00000959 | 0.00000909 | 1,492,099.00 |
| Mar 18 2024 | 0.00000957 | 0.00000052 | 5.75% | 0.00000904 | 0.00000987 | 0.00000887 | 1,422,823.00 |
| Mar 17 2024 | 0.00000905 | -0.00000018 | -1.95% | 0.00000923 | 0.00000930 | 0.00000904 | 648,074.00 |
| Mar 16 2024 | 0.00000923 | 0.00000011 | 1.21% | 0.00000913 | 0.00000933 | 0.00000896 | 742,650.00 |
| Mar 15 2024 | 0.00000912 | -0.00000026 | -2.77% | 0.00000938 | 0.00000938 | 0.00000909 | 1,427,236.00 |
| Mar 14 2024 | 0.00000938 | -0.00000006 | -0.64% | 0.00000943 | 0.00000964 | 0.00000924 | 1,295,567.00 |
| Mar 13 2024 | 0.00000944 | -0.00000018 | -1.87% | 0.00000964 | 0.00000973 | 0.00000928 | 916,199.00 |
| Mar 12 2024 | 0.00000962 | -0.00000032 | -3.22% | 0.00001002 | 0.00001011 | 0.00000953 | 1,699,605.00 |
| Mar 11 2024 | 0.00000994 | 0.00000100 | 11.35% | 0.00000880 | 0.00001027 | 0.00000859 | 3,314,188.00 |
| Mar 10 2024 | 0.00000881 | -0.00000027 | -2.97% | 0.00000906 | 0.00000911 | 0.00000875 | 568,396.00 |
| Mar 09 2024 | 0.00000908 | -0.00000001 | -0.11% | 0.00000909 | 0.00000925 | 0.00000905 | 627,406.00 |
| Mar 08 2024 | 0.00000909 | -0.00000030 | -3.19% | 0.00000941 | 0.00000945 | 0.00000897 | 962,563.00 |
| Mar 07 2024 | 0.00000939 | 0.00000013 | 1.40% | 0.00000928 | 0.00000958 | 0.00000917 | 1,140,311.00 |
| Mar 06 2024 | 0.00000926 | -0.00000001 | -0.11% | 0.00000928 | 0.00000936 | 0.00000895 | 963,250.00 |
| Mar 05 2024 | 0.00000927 | -0.00000024 | -2.52% | 0.00000950 | 0.00000979 | 0.00000903 | 2,075,746.00 |
| Mar 04 2024 | 0.00000951 | -0.00000043 | -4.33% | 0.00000992 | 0.00001022 | 0.00000951 | 1,403,053.00 |
| Mar 03 2024 | 0.00000994 | -0.00000046 | -4.42% | 0.00001036 | 0.00001036 | 0.00000968 | 779,563.00 |
| Mar 02 2024 | 0.00001040 | 0.00000076 | 7.88% | 0.00000964 | 0.00001050 | 0.00000962 | 1,503,448.00 |
| Mar 01 2024 | 0.00000964 | 0.00000007 | 0.73% | 0.00000958 | 0.00000972 | 0.00000946 | 682,161.00 |
| Feb 29 2024 | 0.00000957 | 0.00000036 | 3.91% | 0.00000920 | 0.00001001 | 0.00000918 | 1,582,830.00 |
| Feb 28 2024 | 0.00000921 | -0.00000100 | -9.74% | 0.00001027 | 0.00001034 | 0.00000909 | 1,666,861.00 |
| Feb 27 2024 | 0.00001027 | 0.00000016 | 1.58% | 0.00001010 | 0.00001043 | 0.00000976 | 1,339,359.00 |
| Feb 26 2024 | 0.00001011 | -0.00000037 | -3.53% | 0.00001049 | 0.00001052 | 0.00001004 | 786,140.00 |
| Feb 25 2024 | 0.00001048 | -0.00000009 | -0.85% | 0.00001057 | 0.00001061 | 0.00001048 | 301,363.00 |
| Feb 24 2024 | 0.00001057 | 0.00000004 | 0.38% | 0.00001053 | 0.00001069 | 0.00001050 | 348,496.00 |
| Feb 23 2024 | 0.00001053 | 0.00000000 | 0.00% | 0.00001055 | 0.00001059 | 0.00001036 | 445,797.00 |
| Feb 22 2024 | 0.00001053 | -0.00000006 | -0.57% | 0.00001058 | 0.00001066 | 0.00001048 | 490,389.00 |
| Feb 21 2024 | 0.00001059 | -0.00000017 | -1.58% | 0.00001075 | 0.00001077 | 0.00001047 | 634,610.00 |
| Feb 20 2024 | 0.00001076 | -0.00000011 | -1.01% | 0.00001086 | 0.00001109 | 0.00001066 | 879,109.00 |
| Feb 19 2024 | 0.00001087 | 0.00000018 | 1.68% | 0.00001069 | 0.00001091 | 0.00001066 | 547,122.00 |
| Feb 18 2024 | 0.00001069 | 0.00000005 | 0.47% | 0.00001063 | 0.00001084 | 0.00001063 | 305,084.00 |
| Feb 17 2024 | 0.00001064 | -0.00000019 | -1.75% | 0.00001083 | 0.00001086 | 0.00001061 | 346,033.00 |
| Feb 16 2024 | 0.00001083 | -0.00000001 | -0.09% | 0.00001083 | 0.00001107 | 0.00001072 | 781,043.00 |
| Feb 15 2024 | 0.00001084 | 0.00000044 | 4.23% | 0.00001039 | 0.00001115 | 0.00001030 | 1,185,467.00 |
| Feb 14 2024 | 0.00001040 | -0.00000016 | -1.52% | 0.00001056 | 0.00001064 | 0.00001025 | 671,356.00 |
| Feb 13 2024 | 0.00001056 | -0.00000008 | -0.75% | 0.00001065 | 0.00001076 | 0.00001052 | 553,965.00 |
| Feb 12 2024 | 0.00001064 | -0.00000025 | -2.30% | 0.00001089 | 0.00001092 | 0.00001055 | 698,217.00 |
| Feb 11 2024 | 0.00001089 | -0.00000008 | -0.73% | 0.00001096 | 0.00001112 | 0.00001086 | 349,181.00 |
| Feb 10 2024 | 0.00001097 | -0.00000018 | -1.61% | 0.00001116 | 0.00001117 | 0.00001091 | 350,608.00 |
| Feb 09 2024 | 0.00001115 | -0.00000022 | -1.93% | 0.00001136 | 0.00001138 | 0.00001091 | 704,172.00 |
