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 |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.00000708 | -0.00000015 | -2.07% | 0.00000720 | 0.00000724 | 0.00000707 | 80,417.00 |
| Jun 07 2024 | 0.00000723 | -0.00000015 | -2.03% | 0.00000738 | 0.00000742 | 0.00000680 | 299,416.00 |
| Jun 06 2024 | 0.00000738 | -0.00000005 | -0.67% | 0.00000735 | 0.00000743 | 0.00000735 | 23,826.00 |
| Jun 05 2024 | 0.00000743 | -0.00000006 | -0.80% | 0.00000748 | 0.00000748 | 0.00000736 | 498,087.00 |
| Jun 04 2024 | 0.00000749 | -0.00000009 | -1.19% | 0.00000758 | 0.00000763 | 0.00000749 | 21,334.00 |
| Jun 03 2024 | 0.00000758 | -0.00000003 | -0.39% | 0.00000761 | 0.00000761 | 0.00000738 | 65,177.00 |
| Jun 02 2024 | 0.00000761 | -0.00000006 | -0.78% | 0.00000765 | 0.00000768 | 0.00000753 | 152,861.00 |
| Jun 01 2024 | 0.00000767 | -0.00000005 | -0.65% | 0.00000771 | 0.00000773 | 0.00000765 | 27,948.00 |
| May 31 2024 | 0.00000772 | 0.00000009 | 1.18% | 0.00000759 | 0.00000775 | 0.00000759 | 34,719.00 |
| May 30 2024 | 0.00000763 | -0.00000011 | -1.42% | 0.00000774 | 0.00000779 | 0.00000760 | 72,729.00 |
| May 29 2024 | 0.00000774 | 0.00000004 | 0.52% | 0.00000772 | 0.00000785 | 0.00000767 | 63,510.00 |
| May 28 2024 | 0.00000770 | 0.00000002 | 0.26% | 0.00000770 | 0.00000783 | 0.00000770 | 56,126.00 |
| May 27 2024 | 0.00000768 | -0.00000006 | -0.78% | 0.00000768 | 0.00000780 | 0.00000762 | 77,178.00 |
| May 26 2024 | 0.00000774 | -0.00000011 | -1.40% | 0.00000785 | 0.00000788 | 0.00000766 | 531,499.00 |
| May 25 2024 | 0.00000785 | 0.00000006 | 0.77% | 0.00000778 | 0.00000788 | 0.00000777 | 413,530.00 |
| May 24 2024 | 0.00000779 | 0.00000006 | 0.78% | 0.00000775 | 0.00000800 | 0.00000773 | 115,223.00 |
| May 23 2024 | 0.00000773 | 0.00000014 | 1.84% | 0.00000765 | 0.00000800 | 0.00000752 | 169,568.00 |
| May 22 2024 | 0.00000759 | -0.00000004 | -0.52% | 0.00000763 | 0.00000769 | 0.00000755 | 66,877.00 |
| May 21 2024 | 0.00000763 | 0.00000011 | 1.46% | 0.00000752 | 0.00000788 | 0.00000749 | 83,648.00 |
| May 20 2024 | 0.00000752 | -0.00000020 | -2.59% | 0.00000772 | 0.00000773 | 0.00000752 | 123,325.00 |
| May 19 2024 | 0.00000772 | -0.00000005 | -0.64% | 0.00000782 | 0.00000782 | 0.00000765 | 28,990.00 |
| May 18 2024 | 0.00000777 | -0.00000004 | -0.51% | 0.00000781 | 0.00000786 | 0.00000777 | 45,114.00 |
| May 17 2024 | 0.00000781 | -0.00000005 | -0.64% | 0.00000792 | 0.00000794 | 0.00000779 | 120,832.00 |
| May 16 2024 | 0.00000786 | 0.00000005 | 0.64% | 0.00000781 | 0.00000797 | 0.00000778 | 63,643.00 |
| May 15 2024 | 0.00000781 | -0.00000034 | -4.17% | 0.00000816 | 0.00000816 | 0.00000781 | 552,102.00 |
| May 14 2024 | 0.00000815 | 0.00000009 | 1.12% | 0.00000807 | 0.00000828 | 0.00000800 | 77,982.00 |
| May 13 2024 | 0.00000806 | -0.00000014 | -1.71% | 0.00000813 | 0.00000813 | 0.00000799 | 51,864.00 |
| May 12 2024 | 0.00000820 | -0.00000014 | -1.68% | 0.00000832 | 0.00000835 | 0.00000819 | 200,833.00 |
| May 11 2024 | 0.00000834 | 0.00000006 | 0.72% | 0.00000827 | 0.00000834 | 0.00000825 | 23,497.00 |
| May 10 2024 | 0.00000828 | 0.00000004 | 0.49% | 0.00000824 | 0.00000831 | 0.00000813 | 82,925.00 |
| May 09 2024 | 0.00000824 | -0.00000027 | -3.17% | 0.00000849 | 0.00000855 | 0.00000823 | 90,260.00 |
| May 08 2024 | 0.00000851 | 0.00000006 | 0.71% | 0.00000842 | 0.00000859 | 0.00000829 | 250,042.00 |
| May 07 2024 | 0.00000845 | -0.00000007 | -0.82% | 0.00000848 | 0.00000857 | 0.00000837 | 18,249.00 |
| May 06 2024 | 0.00000852 | 0.00000026 | 3.15% | 0.00000832 | 0.00000894 | 0.00000825 | 57,084.00 |
| May 05 2024 | 0.00000826 | -0.00000007 | -0.84% | 0.00000830 | 0.00000840 | 0.00000825 | 49,801.00 |
| May 04 2024 | 0.00000833 | -0.00000008 | -0.95% | 0.00000845 | 0.00000849 | 0.00000833 | 15,048.00 |
| May 03 2024 | 0.00000841 | -0.00000040 | -4.54% | 0.00000877 | 0.00000886 | 0.00000841 | 55,638.00 |
| May 02 2024 | 0.00000881 | -0.00000010 | -1.12% | 0.00000891 | 0.00000902 | 0.00000876 | 54,294.00 |
| May 01 2024 | 0.00000891 | 0.00000070 | 8.53% | 0.00000823 | 0.00000897 | 0.00000823 | 185,235.00 |
| Apr 30 2024 | 0.00000821 | 0.00000001 | 0.12% | 0.00000807 | 0.00000837 | 0.00000800 | 108,337.00 |
| Apr 29 2024 | 0.00000820 | 0.00000008 | 0.99% | 0.00000808 | 0.00000824 | 0.00000800 | 182,898.00 |
| Apr 28 2024 | 0.00000812 | -0.00000010 | -1.22% | 0.00000821 | 0.00000822 | 0.00000810 | 42,540.00 |
| Apr 27 2024 | 0.00000822 | -0.00000002 | -0.24% | 0.00000821 | 0.00000827 | 0.00000814 | 57,162.00 |
| Apr 26 2024 | 0.00000824 | 0.00000012 | 1.48% | 0.00000817 | 0.00000829 | 0.00000807 | 66,881.00 |
| Apr 25 2024 | 0.00000812 | -0.00000011 | -1.34% | 0.00000824 | 0.00000824 | 0.00000810 | 52,302.00 |
| Apr 24 2024 | 0.00000823 | -0.00000001 | -0.12% | 0.00000823 | 0.00000838 | 0.00000810 | 123,039.00 |
| Apr 23 2024 | 0.00000824 | -0.00000006 | -0.72% | 0.00000830 | 0.00000839 | 0.00000816 | 110,728.00 |
| Apr 22 2024 | 0.00000830 | 0.00000018 | 2.22% | 0.00000805 | 0.00000858 | 0.00000803 | 145,694.00 |
| Apr 21 2024 | 0.00000812 | -0.00000003 | -0.37% | 0.00000815 | 0.00000823 | 0.00000804 | 60,764.00 |
| Apr 20 2024 | 0.00000815 | 0.00000023 | 2.90% | 0.00000792 | 0.00000825 | 0.00000784 | 159,700.00 |
| Apr 19 2024 | 0.00000792 | -0.00000002 | -0.25% | 0.00000795 | 0.00000795 | 0.00000765 | 54,441.00 |
| Apr 18 2024 | 0.00000794 | -0.00000015 | -1.85% | 0.00000805 | 0.00000806 | 0.00000785 | 98,933.00 |
| Apr 17 2024 | 0.00000809 | 0.00000026 | 3.32% | 0.00000775 | 0.00000815 | 0.00000772 | 219,214.00 |
| Apr 16 2024 | 0.00000783 | 0.00000001 | 0.13% | 0.00000787 | 0.00000792 | 0.00000770 | 185,198.00 |
| Apr 15 2024 | 0.00000782 | 0.00000016 | 2.09% | 0.00000764 | 0.00000788 | 0.00000759 | 211,490.00 |
| Apr 14 2024 | 0.00000766 | 0.00000013 | 1.73% | 0.00000749 | 0.00000775 | 0.00000738 | 572,723.00 |
| Apr 13 2024 | 0.00000753 | -0.00000060 | -7.38% | 0.00000813 | 0.00000818 | 0.00000699 | 771,577.00 |
| Apr 12 2024 | 0.00000813 | -0.00000051 | -5.90% | 0.00000865 | 0.00000870 | 0.00000791 | 513,841.00 |
| Apr 11 2024 | 0.00000864 | -0.00000015 | -1.71% | 0.00000871 | 0.00000882 | 0.00000863 | 107,698.00 |
| Apr 10 2024 | 0.00000879 | -0.00000008 | -0.90% | 0.00000882 | 0.00000892 | 0.00000871 | 178,725.00 |
| Apr 09 2024 | 0.00000887 | 0.00000024 | 2.78% | 0.00000854 | 0.00000920 | 0.00000854 | 341,278.00 |
| Apr 08 2024 | 0.00000863 | 0.00000006 | 0.70% | 0.00000857 | 0.00000873 | 0.00000837 | 160,904.00 |
| Apr 07 2024 | 0.00000857 | -0.00000003 | -0.35% | 0.00000857 | 0.00000868 | 0.00000851 | 73,912.00 |
| Apr 06 2024 | 0.00000860 | -0.00000002 | -0.23% | 0.00000862 | 0.00000876 | 0.00000858 | 123,756.00 |
| Apr 05 2024 | 0.00000862 | 0.00000000 | 0.00% | 0.00000864 | 0.00000875 | 0.00000853 | 151,525.00 |
| Apr 04 2024 | 0.00000862 | -0.00000006 | -0.69% | 0.00000875 | 0.00000920 | 0.00000862 | 279,577.00 |
| Apr 03 2024 | 0.00000868 | -0.00000029 | -3.23% | 0.00000890 | 0.00000897 | 0.00000862 | 253,236.00 |
| Apr 02 2024 | 0.00000897 | 0.00000015 | 1.70% | 0.00000882 | 0.00000905 | 0.00000875 | 263,173.00 |
| Apr 01 2024 | 0.00000882 | -0.00000005 | -0.56% | 0.00000887 | 0.00000895 | 0.00000872 | 129,604.00 |
| Mar 31 2024 | 0.00000887 | -0.00000006 | -0.67% | 0.00000890 | 0.00000897 | 0.00000880 | 78,638.00 |
| Mar 30 2024 | 0.00000893 | -0.00000006 | -0.67% | 0.00000897 | 0.00000908 | 0.00000888 | 165,705.00 |
| Mar 29 2024 | 0.00000899 | 0.00000014 | 1.58% | 0.00000880 | 0.00000916 | 0.00000870 | 586,823.00 |
| Mar 28 2024 | 0.00000885 | 0.00000003 | 0.34% | 0.00000886 | 0.00000901 | 0.00000872 | 441,032.00 |
| Mar 27 2024 | 0.00000882 | -0.00000023 | -2.54% | 0.00000906 | 0.00000906 | 0.00000877 | 201,511.00 |
| Mar 26 2024 | 0.00000905 | -0.00000008 | -0.88% | 0.00000914 | 0.00000921 | 0.00000899 | 137,545.00 |
| Mar 25 2024 | 0.00000913 | -0.00000030 | -3.18% | 0.00000940 | 0.00000950 | 0.00000909 | 127,332.00 |
| Mar 24 2024 | 0.00000943 | -0.00000014 | -1.46% | 0.00000966 | 0.00000983 | 0.00000940 | 58,673.00 |
| Mar 23 2024 | 0.00000957 | -0.00000008 | -0.83% | 0.00000959 | 0.00000972 | 0.00000951 | 157,515.00 |
| Mar 22 2024 | 0.00000965 | -0.00000015 | -1.53% | 0.00000976 | 0.00000976 | 0.00000947 | 121,439.00 |
| Mar 21 2024 | 0.00000980 | 0.00000073 | 8.05% | 0.00000901 | 0.00000985 | 0.00000895 | 291,966.00 |
| Mar 20 2024 | 0.00000907 | -0.00000032 | -3.41% | 0.00000936 | 0.00000953 | 0.00000900 | 260,072.00 |
| Mar 19 2024 | 0.00000939 | -0.00000029 | -3.00% | 0.00000954 | 0.00000955 | 0.00000912 | 505,020.00 |
| Mar 18 2024 | 0.00000968 | 0.00000058 | 6.37% | 0.00000908 | 0.00000985 | 0.00000889 | 294,250.00 |
| Mar 17 2024 | 0.00000910 | -0.00000009 | -0.98% | 0.00000921 | 0.00000930 | 0.00000903 | 182,406.00 |
| Mar 16 2024 | 0.00000919 | 0.00000004 | 0.44% | 0.00000918 | 0.00000939 | 0.00000904 | 253,629.00 |
| Mar 15 2024 | 0.00000915 | -0.00000026 | -2.76% | 0.00000940 | 0.00000942 | 0.00000907 | 392,844.00 |
| Mar 14 2024 | 0.00000941 | -0.00000002 | -0.21% | 0.00000939 | 0.00000972 | 0.00000917 | 280,637.00 |
| Mar 13 2024 | 0.00000943 | -0.00000017 | -1.77% | 0.00000960 | 0.00000974 | 0.00000922 | 309,005.00 |
| Mar 12 2024 | 0.00000960 | -0.00000031 | -3.13% | 0.00001000 | 0.00001010 | 0.00000954 | 588,693.00 |
| Mar 11 2024 | 0.00000991 | 0.00000100 | 11.35% | 0.00000886 | 0.00001025 | 0.00000857 | 1,317,194.00 |
| Mar 10 2024 | 0.00000881 | -0.00000032 | -3.50% | 0.00000912 | 0.00000912 | 0.00000877 | 306,566.00 |
| Mar 09 2024 | 0.00000913 | 0.00000000 | 0.00% | 0.00000913 | 0.00000913 | 0.00000913 | 0.00 |
