ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.16
0.00%
US Tech 100
18,263.60
0.49%
S&P 500
5,291.34
0.15%
US Dollar vs CAD
1.36831
0.05%
Bitcoin
70,779.00
0.22%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. TIDE
  5. Ripple (Tidex:XRPETH)

  6. Ripple (Tidex:XRPETH) Historical

XRPETH Ripple

0.000139
0.00000070 (0.51%)
05:41:30 - Realtime Data

XRPETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2024 0.000138 0.00 0.00% 0.000138 0.00014 0.000137 42,999.00
Jun 03 2024 0.000138 0.00000200 1.47% 0.000136 0.000139 0.000135 46,183.00
Jun 02 2024 0.000136 -0.00000030 -0.22% 0.000136 0.000137 0.000135 14,837.00
Jun 01 2024 0.000136 -0.00000200 -1.45% 0.000138 0.000138 0.000136 65,537.00
May 31 2024 0.000138 -0.00000080 -0.58% 0.000138 0.00014 0.000136 78,967.00
May 30 2024 0.000138 -0.00000050 -0.36% 0.000139 0.00014 0.000137 46,419.00
May 29 2024 0.000139 0.00000100 0.73% 0.000138 0.000141 0.000136 28,005.00
May 28 2024 0.000138 0.00000040 0.29% 0.000137 0.000138 0.000135 30,034.00
May 27 2024 0.000137 -0.00000080 -0.58% 0.000138 0.000138 0.000134 41,158.00
May 26 2024 0.000138 -0.00000600 -4.15% 0.000145 0.000145 0.000137 22,915.00
May 25 2024 0.000144 0.00000079 0.55% 0.000144 0.000145 0.000142 19,203.00
May 24 2024 0.000144 0.00000400 2.86% 0.00014 0.000145 0.000138 58,602.00
May 23 2024 0.00014 -0.00000090 -0.64% 0.000141 0.000143 0.000134 300,748.00
May 22 2024 0.000141 -0.00000090 -0.64% 0.000142 0.000144 0.00014 84,801.00
May 21 2024 0.000142 -0.00000500 -3.40% 0.000146 0.000149 0.000141 120,782.00
May 20 2024 0.000147 -0.000019 -11.45% 0.000166 0.000167 0.000146 171,060.00
May 19 2024 0.000166 -0.00000100 -0.60% 0.000167 0.000168 0.000165 13,890.00
May 18 2024 0.000167 -0.00000300 -1.77% 0.000169 0.000169 0.000167 12,053.00
May 17 2024 0.00017 -0.00000600 -3.43% 0.000175 0.000176 0.000169 37,346.00
May 16 2024 0.000175 0.00000400 2.34% 0.000171 0.000177 0.000171 27,776.00
May 15 2024 0.000171 -0.00000300 -1.73% 0.000174 0.000174 0.000171 27,821.00
May 14 2024 0.000173 0.00000200 1.17% 0.000171 0.000177 0.000171 28,102.00
May 13 2024 0.000171 0.00000060 0.35% 0.000171 0.000173 0.000169 29,685.00
May 12 2024 0.000171 -0.00000300 -1.73% 0.000174 0.000174 0.00017 6,394.00
May 11 2024 0.000174 0.00000100 0.58% 0.000173 0.000174 0.000172 12,649.00
May 10 2024 0.000173 0.00000090 0.52% 0.000172 0.000175 0.000169 51,473.00
May 09 2024 0.000172 -0.00000200 -1.15% 0.000174 0.000174 0.000171 35,151.00
May 08 2024 0.000174 -0.00000061 -0.35% 0.000175 0.000177 0.000172 41,932.00
May 07 2024 0.000175 -0.00000200 -1.13% 0.000176 0.000178 0.000173 37,731.00
May 06 2024 0.000176 0.00000700 4.14% 0.000169 0.000185 0.000168 80,604.00
May 05 2024 0.000169 -0.00000100 -0.59% 0.00017 0.000171 0.000168 11,716.00
May 04 2024 0.00017 -0.00000100 -0.58% 0.000171 0.000172 0.00017 11,528.00
May 03 2024 0.000171 -0.00000200 -1.15% 0.000174 0.000176 0.00017 33,489.00
May 02 2024 0.000173 -0.00000060 -0.34% 0.000174 0.000177 0.000173 33,900.00
May 01 2024 0.000174 0.00000800 4.83% 0.000166 0.000176 0.000166 79,111.00
Apr 30 2024 0.000166 0.00000500 3.12% 0.00016 0.00017 0.00016 64,184.00
Apr 29 2024 0.00016 0.00000400 2.56% 0.000156 0.000164 0.000156 43,567.00
Apr 28 2024 0.000156 -0.00000300 -1.89% 0.000159 0.00016 0.000156 24,051.00
Apr 27 2024 0.000159 -0.00000900 -5.35% 0.000168 0.000168 0.000159 23,935.00
Apr 26 2024 0.000168 0.00000100 0.60% 0.000167 0.00017 0.000166 28,078.00
Apr 25 2024 0.000167 -0.00000100 -0.60% 0.000168 0.000168 0.000166 37,686.00
Apr 24 2024 0.000168 -0.00000100 -0.59% 0.000169 0.000172 0.000165 39,763.00
Apr 23 2024 0.000169 -0.00000500 -2.88% 0.000174 0.000174 0.000168 47,652.00
Apr 22 2024 0.000174 0.00000700 4.20% 0.000167 0.000179 0.000165 61,456.00
Apr 21 2024 0.000167 -0.00000100 -0.60% 0.000168 0.000169 0.000166 18,603.00
Apr 20 2024 0.000168 0.00000300 1.82% 0.000164 0.000173 0.000164 47,213.00
Apr 19 2024 0.000165 0.00000050 0.30% 0.000164 0.000165 0.00016 63,916.00
Apr 18 2024 0.000164 -0.00000200 -1.21% 0.000166 0.000166 0.000162 30,656.00
Apr 17 2024 0.000166 0.00000500 3.11% 0.000161 0.000166 0.00016 62,235.00
Apr 16 2024 0.000161 0.00000040 0.25% 0.00016 0.000163 0.000158 60,723.00
Apr 15 2024 0.000161 0.00000090 0.56% 0.00016 0.000161 0.000156 79,137.00
Apr 14 2024 0.00016 0.00000030 0.19% 0.000159 0.000162 0.000157 107,167.00
Apr 13 2024 0.000159 -0.00001 -5.92% 0.000169 0.00017 0.000148 285,675.00
Apr 12 2024 0.000169 -0.00000500 -2.88% 0.000174 0.000174 0.000163 213,738.00
Apr 11 2024 0.000174 -0.00000050 -0.29% 0.000174 0.000176 0.000171 60,863.00
Apr 10 2024 0.000174 -0.00000090 -0.51% 0.000175 0.000177 0.000172 84,798.00
Apr 09 2024 0.000175 0.00000800 4.80% 0.000166 0.000179 0.000166 199,344.00
Apr 08 2024 0.000167 -0.00000600 -3.48% 0.000172 0.000175 0.000166 86,744.00
Apr 07 2024 0.000172 -0.00000400 -2.27% 0.000177 0.000177 0.000172 27,192.00
Apr 06 2024 0.000177 -0.00000030 -0.17% 0.000177 0.000178 0.000175 33,439.00
Apr 05 2024 0.000177 -0.00000200 -1.12% 0.000178 0.000179 0.000175 62,603.00
Apr 04 2024 0.000178 0.00000500 2.88% 0.000173 0.000183 0.000172 162,297.00
Apr 03 2024 0.000174 -0.00000500 -2.80% 0.000179 0.000179 0.000172 46,388.00
Apr 02 2024 0.000179 0.00000400 2.29% 0.000175 0.000182 0.000174 99,454.00
Apr 01 2024 0.000174 0.00000200 1.16% 0.000173 0.000178 0.000172 69,194.00
Mar 31 2024 0.000172 -0.00000500 -2.82% 0.000177 0.000177 0.000172 26,228.00
Mar 30 2024 0.000177 -0.00000200 -1.11% 0.00018 0.00018 0.000176 28,090.00
Mar 29 2024 0.00018 0.00000400 2.28% 0.000176 0.000182 0.000173 73,114.00
Mar 28 2024 0.000175 0.00000040 0.23% 0.000175 0.000179 0.000173 85,909.00
Mar 27 2024 0.000175 -0.00000200 -1.14% 0.000176 0.000176 0.000172 74,277.00
Mar 26 2024 0.000176 -0.00000300 -1.68% 0.000178 0.00018 0.000176 96,402.00
Mar 25 2024 0.000179 -0.00000400 -2.18% 0.000183 0.000184 0.000177 79,636.00
Mar 24 2024 0.000183 -0.00000200 -1.08% 0.000185 0.00019 0.000183 47,942.00
Mar 23 2024 0.000185 0.00000100 0.54% 0.000183 0.000188 0.000183 47,715.00
Mar 22 2024 0.000184 0.00000020 0.11% 0.000183 0.000186 0.000179 125,514.00
Mar 21 2024 0.000183 0.00000900 5.17% 0.000174 0.000188 0.00017 158,347.00
Mar 20 2024 0.000174 -0.000011 -5.95% 0.000185 0.000187 0.000174 250,437.00
Mar 19 2024 0.000185 0.00000062 0.34% 0.000183 0.000186 0.000175 213,041.00
Mar 18 2024 0.000184 0.000014 8.24% 0.00017 0.000189 0.000169 110,101.00
Mar 17 2024 0.00017 -0.00000100 -0.58% 0.000171 0.000173 0.00017 75,556.00
Mar 16 2024 0.000171 0.00000200 1.18% 0.00017 0.000172 0.000167 69,892.00
Mar 15 2024 0.00017 -0.00000300 -1.74% 0.000172 0.000173 0.000166 200,485.00
Mar 14 2024 0.000173 0.00000019 0.11% 0.000173 0.000178 0.000171 141,985.00
Mar 13 2024 0.000172 -0.00000059 -0.34% 0.000173 0.000174 0.00017 149,067.00
Mar 12 2024 0.000173 -0.00000300 -1.70% 0.000177 0.000179 0.000171 222,725.00
Mar 11 2024 0.000176 0.00002 12.77% 0.000157 0.000184 0.000153 401,113.00
Mar 10 2024 0.000157 -0.00000200 -1.26% 0.000159 0.000159 0.000156 52,670.00
Mar 09 2024 0.000159 -0.00000080 -0.50% 0.00016 0.000161 0.000158 59,004.00
Mar 08 2024 0.00016 -0.00000300 -1.85% 0.000162 0.000163 0.000156 102,776.00
Mar 07 2024 0.000162 0.00000200 1.25% 0.00016 0.000167 0.00016 131,181.00

Your Recent History

TIDE
XRPETH
Ripple
NASDAQ
UBFO
United Security Bancshares
HUOB
MTXETH
Matryx
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved