Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XRPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.00000825 | 0.00000010 | 1.23% | 0.00000816 | 0.00000831 | 0.00000808 | 17,932,481.00 |
| Apr 25 2024 | 0.00000815 | -0.00000005 | -0.61% | 0.00000821 | 0.00000824 | 0.00000809 | 17,049,352.00 |
| Apr 24 2024 | 0.00000820 | -0.00000001 | -0.12% | 0.00000820 | 0.00000840 | 0.00000809 | 23,274,703.00 |
| Apr 23 2024 | 0.00000821 | -0.00000011 | -1.32% | 0.00000832 | 0.00000837 | 0.00000816 | 22,120,306.00 |
| Apr 22 2024 | 0.00000832 | 0.00000024 | 2.97% | 0.00000808 | 0.00000860 | 0.00000804 | 24,589,823.00 |
| Apr 21 2024 | 0.00000808 | -0.00000006 | -0.74% | 0.00000813 | 0.00000826 | 0.00000805 | 9,744,435.00 |
| Apr 20 2024 | 0.00000814 | 0.00000026 | 3.30% | 0.00000790 | 0.00000827 | 0.00000784 | 17,327,098.00 |
| Apr 19 2024 | 0.00000788 | -0.00000004 | -0.51% | 0.00000793 | 0.00000793 | 0.00000765 | 36,148,058.00 |
| Apr 18 2024 | 0.00000792 | -0.00000017 | -2.10% | 0.00000809 | 0.00000810 | 0.00000783 | 18,352,296.00 |
| Apr 17 2024 | 0.00000809 | 0.00000030 | 3.85% | 0.00000779 | 0.00000818 | 0.00000772 | 31,244,962.00 |
| Apr 16 2024 | 0.00000779 | -0.00000006 | -0.76% | 0.00000783 | 0.00000798 | 0.00000770 | 33,490,357.00 |
| Apr 15 2024 | 0.00000785 | 0.00000019 | 2.48% | 0.00000767 | 0.00000788 | 0.00000756 | 35,643,921.00 |
| Apr 14 2024 | 0.00000766 | 0.00000016 | 2.13% | 0.00000746 | 0.00000775 | 0.00000736 | 50,039,230.00 |
| Apr 13 2024 | 0.00000750 | -0.00000066 | -8.09% | 0.00000815 | 0.00000819 | 0.00000691 | 103,378,452.00 |
| Apr 12 2024 | 0.00000816 | -0.00000054 | -6.21% | 0.00000868 | 0.00000870 | 0.00000770 | 49,546,028.00 |
| Apr 11 2024 | 0.00000870 | -0.00000005 | -0.57% | 0.00000873 | 0.00000883 | 0.00000864 | 15,096,630.00 |
| Apr 10 2024 | 0.00000875 | -0.00000014 | -1.57% | 0.00000886 | 0.00000894 | 0.00000870 | 24,347,937.00 |
| Apr 09 2024 | 0.00000889 | 0.00000030 | 3.49% | 0.00000861 | 0.00000909 | 0.00000858 | 34,811,043.00 |
| Apr 08 2024 | 0.00000859 | 0.00000002 | 0.23% | 0.00000858 | 0.00000875 | 0.00000837 | 28,712,267.00 |
| Apr 07 2024 | 0.00000857 | -0.00000004 | -0.46% | 0.00000860 | 0.00000867 | 0.00000848 | 10,016,515.00 |
| Apr 06 2024 | 0.00000861 | -0.00000005 | -0.58% | 0.00000864 | 0.00000875 | 0.00000856 | 8,904,526.00 |
| Apr 05 2024 | 0.00000866 | 0.00000000 | 0.00% | 0.00000867 | 0.00000875 | 0.00000848 | 16,456,442.00 |
| Apr 04 2024 | 0.00000866 | -0.00000005 | -0.57% | 0.00000871 | 0.00000922 | 0.00000861 | 37,552,791.00 |
| Apr 03 2024 | 0.00000871 | -0.00000024 | -2.68% | 0.00000895 | 0.00000898 | 0.00000863 | 19,073,229.00 |
| Apr 02 2024 | 0.00000895 | 0.00000018 | 2.05% | 0.00000877 | 0.00000906 | 0.00000875 | 36,517,344.00 |
| Apr 01 2024 | 0.00000877 | -0.00000005 | -0.57% | 0.00000884 | 0.00000893 | 0.00000868 | 25,882,270.00 |
| Mar 31 2024 | 0.00000882 | -0.00000011 | -1.23% | 0.00000892 | 0.00000895 | 0.00000881 | 8,046,271.00 |
| Mar 30 2024 | 0.00000893 | -0.00000010 | -1.11% | 0.00000900 | 0.00000910 | 0.00000887 | 14,012,265.00 |
| Mar 29 2024 | 0.00000903 | 0.00000020 | 2.27% | 0.00000881 | 0.00000917 | 0.00000872 | 27,898,803.00 |
| Mar 28 2024 | 0.00000883 | 0.00000003 | 0.34% | 0.00000883 | 0.00000901 | 0.00000871 | 33,958,442.00 |
| Mar 27 2024 | 0.00000880 | -0.00000023 | -2.55% | 0.00000903 | 0.00000903 | 0.00000877 | 26,914,060.00 |
| Mar 26 2024 | 0.00000903 | -0.00000014 | -1.53% | 0.00000917 | 0.00000926 | 0.00000899 | 22,470,627.00 |
| Mar 25 2024 | 0.00000917 | -0.00000023 | -2.45% | 0.00000942 | 0.00000949 | 0.00000898 | 32,492,119.00 |
| Mar 24 2024 | 0.00000940 | -0.00000024 | -2.49% | 0.00000964 | 0.00000986 | 0.00000939 | 24,247,963.00 |
| Mar 23 2024 | 0.00000964 | 0.00000006 | 0.63% | 0.00000958 | 0.00000981 | 0.00000952 | 16,193,962.00 |
| Mar 22 2024 | 0.00000958 | -0.00000021 | -2.15% | 0.00000979 | 0.00000981 | 0.00000949 | 31,056,641.00 |
| Mar 21 2024 | 0.00000979 | 0.00000077 | 8.54% | 0.00000899 | 0.00000989 | 0.00000894 | 51,023,600.00 |
| Mar 20 2024 | 0.00000902 | -0.00000042 | -4.45% | 0.00000944 | 0.00000952 | 0.00000900 | 28,023,762.00 |
| Mar 19 2024 | 0.00000944 | -0.00000013 | -1.36% | 0.00000958 | 0.00000962 | 0.00000907 | 42,491,554.00 |
| Mar 18 2024 | 0.00000957 | 0.00000052 | 5.75% | 0.00000903 | 0.00000988 | 0.00000886 | 45,914,729.00 |
| Mar 17 2024 | 0.00000905 | -0.00000019 | -2.06% | 0.00000923 | 0.00000930 | 0.00000904 | 19,581,012.00 |
| Mar 16 2024 | 0.00000924 | 0.00000012 | 1.32% | 0.00000913 | 0.00000935 | 0.00000898 | 19,319,198.00 |
| Mar 15 2024 | 0.00000912 | -0.00000035 | -3.70% | 0.00000938 | 0.00000939 | 0.00000909 | 23,098,430.00 |
| Mar 14 2024 | 0.00000947 | 0.00000000 | 0.00% | 0.00000947 | 0.00000947 | 0.00000947 | 0.00 |
| Mar 13 2024 | 0.00000947 | -0.00000016 | -1.66% | 0.00000963 | 0.00000974 | 0.00000927 | 29,894,677.00 |
| Mar 12 2024 | 0.00000963 | -0.00000033 | -3.31% | 0.00000997 | 0.00001013 | 0.00000952 | 50,510,512.00 |
| Mar 11 2024 | 0.00000996 | 0.00000100 | 11.35% | 0.00000881 | 0.00001031 | 0.00000859 | 113,117,085.00 |
| Mar 10 2024 | 0.00000881 | -0.00000025 | -2.76% | 0.00000907 | 0.00000912 | 0.00000875 | 16,984,006.00 |
| Mar 09 2024 | 0.00000906 | -0.00000004 | -0.44% | 0.00000909 | 0.00000926 | 0.00000905 | 18,629,434.00 |
| Mar 08 2024 | 0.00000910 | -0.00000029 | -3.09% | 0.00000939 | 0.00000946 | 0.00000894 | 26,230,227.00 |
| Mar 07 2024 | 0.00000939 | 0.00000013 | 1.40% | 0.00000927 | 0.00000959 | 0.00000917 | 36,836,315.00 |
| Mar 06 2024 | 0.00000926 | -0.00000002 | -0.22% | 0.00000928 | 0.00000937 | 0.00000895 | 30,051,339.00 |
| Mar 05 2024 | 0.00000928 | -0.00000022 | -2.32% | 0.00000948 | 0.00000980 | 0.00000890 | 49,736,564.00 |
| Mar 04 2024 | 0.00000950 | -0.00000044 | -4.43% | 0.00000994 | 0.00001026 | 0.00000948 | 45,144,966.00 |
| Mar 03 2024 | 0.00000994 | -0.00000046 | -4.42% | 0.00001034 | 0.00001037 | 0.00000980 | 20,441,721.00 |
| Mar 02 2024 | 0.00001040 | 0.00000075 | 7.77% | 0.00000965 | 0.00001050 | 0.00000961 | 48,541,070.00 |
| Mar 01 2024 | 0.00000965 | 0.00000008 | 0.84% | 0.00000960 | 0.00000973 | 0.00000946 | 21,154,048.00 |
| Feb 29 2024 | 0.00000957 | 0.00000035 | 3.80% | 0.00000919 | 0.00001002 | 0.00000917 | 51,923,691.00 |
| Feb 28 2024 | 0.00000922 | -0.00000100 | -9.73% | 0.00001030 | 0.00001035 | 0.00000885 | 48,174,263.00 |
| Feb 27 2024 | 0.00001028 | 0.00000016 | 1.58% | 0.00001010 | 0.00001044 | 0.00000973 | 44,925,816.00 |
| Feb 26 2024 | 0.00001012 | -0.00000037 | -3.53% | 0.00001049 | 0.00001052 | 0.00001004 | 25,325,142.00 |
| Feb 25 2024 | 0.00001049 | -0.00000008 | -0.76% | 0.00001056 | 0.00001061 | 0.00001048 | 8,097,285.00 |
| Feb 24 2024 | 0.00001057 | 0.00000004 | 0.38% | 0.00001054 | 0.00001070 | 0.00001050 | 9,972,000.00 |
| Feb 23 2024 | 0.00001053 | -0.00000002 | -0.19% | 0.00001055 | 0.00001059 | 0.00001034 | 12,540,528.00 |
| Feb 22 2024 | 0.00001055 | -0.00000004 | -0.38% | 0.00001058 | 0.00001066 | 0.00001047 | 15,186,278.00 |
| Feb 21 2024 | 0.00001059 | -0.00000018 | -1.67% | 0.00001076 | 0.00001077 | 0.00001046 | 18,856,562.00 |
| Feb 20 2024 | 0.00001077 | -0.00000010 | -0.92% | 0.00001085 | 0.00001110 | 0.00001066 | 26,757,857.00 |
| Feb 19 2024 | 0.00001087 | 0.00000018 | 1.68% | 0.00001069 | 0.00001092 | 0.00001065 | 16,483,092.00 |
| Feb 18 2024 | 0.00001069 | 0.00000005 | 0.47% | 0.00001063 | 0.00001084 | 0.00001062 | 9,000,782.00 |
| Feb 17 2024 | 0.00001064 | -0.00000019 | -1.75% | 0.00001080 | 0.00001086 | 0.00001061 | 10,334,650.00 |
| Feb 16 2024 | 0.00001083 | 0.00000000 | 0.00% | 0.00001082 | 0.00001108 | 0.00001070 | 25,261,938.00 |
| Feb 15 2024 | 0.00001083 | 0.00000045 | 4.34% | 0.00001039 | 0.00001116 | 0.00001030 | 38,262,992.00 |
| Feb 14 2024 | 0.00001038 | -0.00000017 | -1.61% | 0.00001056 | 0.00001064 | 0.00001024 | 22,116,487.00 |
| Feb 13 2024 | 0.00001055 | -0.00000009 | -0.85% | 0.00001066 | 0.00001077 | 0.00001052 | 14,880,740.00 |
| Feb 12 2024 | 0.00001064 | -0.00000026 | -2.39% | 0.00001090 | 0.00001092 | 0.00001055 | 22,280,397.00 |
| Feb 11 2024 | 0.00001090 | -0.00000008 | -0.73% | 0.00001097 | 0.00001113 | 0.00001085 | 10,009,918.00 |
| Feb 10 2024 | 0.00001098 | -0.00000018 | -1.61% | 0.00001114 | 0.00001117 | 0.00001091 | 10,190,568.00 |
| Feb 09 2024 | 0.00001116 | -0.00000020 | -1.76% | 0.00001137 | 0.00001138 | 0.00001091 | 21,722,276.00 |
| Feb 08 2024 | 0.00001136 | -0.00000023 | -1.98% | 0.00001158 | 0.00001161 | 0.00001132 | 27,573,799.00 |
| Feb 07 2024 | 0.00001159 | -0.00000014 | -1.19% | 0.00001171 | 0.00001178 | 0.00001157 | 24,906,007.00 |
| Feb 06 2024 | 0.00001173 | -0.00000014 | -1.18% | 0.00001184 | 0.00001189 | 0.00001162 | 12,406,952.00 |
| Feb 05 2024 | 0.00001187 | 0.00000005 | 0.42% | 0.00001181 | 0.00001204 | 0.00001166 | 16,922,942.00 |
| Feb 04 2024 | 0.00001182 | -0.00000025 | -2.07% | 0.00001206 | 0.00001207 | 0.00001180 | 8,352,487.00 |
| Feb 03 2024 | 0.00001207 | 0.00000024 | 2.03% | 0.00001181 | 0.00001226 | 0.00001172 | 19,622,595.00 |
| Feb 02 2024 | 0.00001183 | 0.00000009 | 0.77% | 0.00001174 | 0.00001192 | 0.00001160 | 18,801,949.00 |
| Feb 01 2024 | 0.00001174 | -0.00000008 | -0.68% | 0.00001181 | 0.00001188 | 0.00001163 | 18,516,222.00 |
| Jan 31 2024 | 0.00001182 | -0.00000008 | -0.67% | 0.00001185 | 0.00001196 | 0.00001141 | 27,399,991.00 |
| Jan 30 2024 | 0.00001190 | -0.00000047 | -3.80% | 0.00001235 | 0.00001239 | 0.00001164 | 112,135,311.00 |
| Jan 29 2024 | 0.00001237 | -0.00000010 | -0.80% | 0.00001247 | 0.00001254 | 0.00001228 | 13,327,182.00 |
| Jan 28 2024 | 0.00001247 | -0.00000012 | -0.95% | 0.00001258 | 0.00001264 | 0.00001246 | 7,491,842.00 |
| Jan 27 2024 | 0.00001259 | -0.00000014 | -1.10% | 0.00001272 | 0.00001280 | 0.00001257 | 8,500,189.00 |
