XRPETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.000175 | -0.00000100 | -0.57% | 0.000176 | 0.000176 | 0.000172 | 2,489,283.00 |
Mar 26 2024 | 0.000176 | -0.00000200 | -1.12% | 0.000178 | 0.00018 | 0.000175 | 3,257,334.00 |
Mar 25 2024 | 0.000179 | -0.00000500 | -2.73% | 0.000183 | 0.000184 | 0.000175 | 2,683,853.00 |
Mar 24 2024 | 0.000183 | -0.00000200 | -1.08% | 0.000185 | 0.00019 | 0.000183 | 1,600,984.00 |
Mar 23 2024 | 0.000185 | 0.00000200 | 1.09% | 0.000184 | 0.000188 | 0.000183 | 1,570,833.00 |
Mar 22 2024 | 0.000184 | 0.00000030 | 0.16% | 0.000183 | 0.000186 | 0.000179 | 4,137,587.00 |
Mar 21 2024 | 0.000183 | 0.00000900 | 5.17% | 0.000174 | 0.000188 | 0.00017 | 5,235,169.00 |
Mar 20 2024 | 0.000174 | -0.000011 | -5.94% | 0.000185 | 0.000187 | 0.000174 | 5,823,802.00 |
Mar 19 2024 | 0.000185 | 0.00000200 | 1.09% | 0.000184 | 0.000186 | 0.000175 | 5,899,404.00 |
Mar 18 2024 | 0.000184 | 0.000014 | 8.24% | 0.00017 | 0.00019 | 0.000169 | 3,843,368.00 |
Mar 17 2024 | 0.00017 | -0.00000100 | -0.58% | 0.000171 | 0.000173 | 0.00017 | 2,328,533.00 |
Mar 16 2024 | 0.000171 | 0.00000200 | 1.18% | 0.00017 | 0.000172 | 0.000167 | 2,086,094.00 |
Mar 15 2024 | 0.00017 | -0.00000300 | -1.74% | 0.000172 | 0.000173 | 0.000167 | 2,176,056.00 |
Mar 14 2024 | 0.000173 | 0.00 | 0.00% | 0.000173 | 0.000173 | 0.000173 | 0.00 |
Mar 13 2024 | 0.000173 | 0.00 | 0.00% | 0.000173 | 0.000174 | 0.000169 | 5,003,328.00 |
Mar 12 2024 | 0.000173 | -0.00000400 | -2.27% | 0.000177 | 0.000179 | 0.00017 | 6,602,828.00 |
Mar 11 2024 | 0.000176 | 0.00002 | 12.76% | 0.000157 | 0.000184 | 0.000153 | 13,081,913.00 |
Mar 10 2024 | 0.000157 | -0.00000200 | -1.26% | 0.000159 | 0.000159 | 0.000156 | 1,663,740.00 |
Mar 09 2024 | 0.000159 | -0.00000100 | -0.63% | 0.000159 | 0.000161 | 0.000158 | 1,971,007.00 |
Mar 08 2024 | 0.00016 | -0.00000300 | -1.85% | 0.000162 | 0.000163 | 0.000155 | 2,847,743.00 |
Mar 07 2024 | 0.000162 | 0.00000200 | 1.25% | 0.00016 | 0.000167 | 0.00016 | 4,364,003.00 |
Mar 06 2024 | 0.00016 | -0.00000600 | -3.61% | 0.000166 | 0.000167 | 0.000156 | 5,881,157.00 |
Mar 05 2024 | 0.000166 | -0.000012 | -6.72% | 0.000178 | 0.000184 | 0.000165 | 14,195,144.00 |
Mar 04 2024 | 0.000179 | -0.00000100 | -0.56% | 0.00018 | 0.00019 | 0.000178 | 4,011,220.00 |
Mar 03 2024 | 0.00018 | -0.00000900 | -4.77% | 0.000187 | 0.000188 | 0.000179 | 2,103,131.00 |
Mar 02 2024 | 0.000189 | 0.000013 | 7.42% | 0.000175 | 0.00019 | 0.000175 | 5,203,998.00 |
Mar 01 2024 | 0.000175 | 0.00 | 0.00% | 0.000176 | 0.000176 | 0.000172 | 2,177,643.00 |
Feb 29 2024 | 0.000175 | 0.00000500 | 2.94% | 0.000169 | 0.000182 | 0.000166 | 6,295,244.00 |
Feb 28 2024 | 0.00017 | -0.000011 | -6.08% | 0.000182 | 0.000182 | 0.000163 | 6,022,829.00 |
Feb 27 2024 | 0.000181 | 0.00000700 | 4.04% | 0.000173 | 0.000184 | 0.000169 | 4,837,434.00 |
Feb 26 2024 | 0.000173 | -0.00000090 | -0.52% | 0.000175 | 0.000176 | 0.000172 | 1,980,432.00 |
Feb 25 2024 | 0.000174 | -0.00000800 | -4.39% | 0.000182 | 0.000182 | 0.000174 | 1,534,332.00 |
Feb 24 2024 | 0.000182 | -0.00000050 | -0.27% | 0.000183 | 0.000185 | 0.000182 | 783,965.00 |
Feb 23 2024 | 0.000183 | 0.00000070 | 0.38% | 0.000182 | 0.000184 | 0.000181 | 1,836,798.00 |
Feb 22 2024 | 0.000182 | -0.00000200 | -1.08% | 0.000185 | 0.000186 | 0.000181 | 3,079,145.00 |
Feb 21 2024 | 0.000185 | -0.00000200 | -1.07% | 0.000186 | 0.000187 | 0.000184 | 2,934,102.00 |
Feb 20 2024 | 0.000187 | -0.00000400 | -2.09% | 0.000191 | 0.000197 | 0.000187 | 7,309,149.00 |
Feb 19 2024 | 0.000191 | -0.00000300 | -1.55% | 0.000194 | 0.000196 | 0.00019 | 5,124,585.00 |
Feb 18 2024 | 0.000194 | -0.00000400 | -2.03% | 0.000197 | 0.0002 | 0.000193 | 4,977,762.00 |
Feb 17 2024 | 0.000197 | -0.00000400 | -1.99% | 0.000201 | 0.000202 | 0.000197 | 5,115,652.00 |
Feb 16 2024 | 0.000201 | 0.00000200 | 1.00% | 0.000199 | 0.000204 | 0.000197 | 7,241,829.00 |
Feb 15 2024 | 0.000199 | 0.00000500 | 2.58% | 0.000194 | 0.000204 | 0.000191 | 3,104,938.00 |
Feb 14 2024 | 0.000194 | -0.00000500 | -2.52% | 0.000199 | 0.0002 | 0.000191 | 2,485,360.00 |
Feb 13 2024 | 0.000199 | -0.00000100 | -0.50% | 0.0002 | 0.000201 | 0.000196 | 10,196,510.00 |
Feb 12 2024 | 0.0002 | -0.00001 | -4.76% | 0.00021 | 0.000211 | 0.000199 | 9,927,249.00 |
Feb 11 2024 | 0.00021 | 0.00000030 | 0.14% | 0.00021 | 0.000212 | 0.000208 | 16,045,544.00 |
Feb 10 2024 | 0.00021 | -0.00000200 | -0.95% | 0.000211 | 0.000211 | 0.000209 | 9,342,566.00 |
Feb 09 2024 | 0.000212 | -0.00000100 | -0.47% | 0.000213 | 0.000213 | 0.000208 | 18,802,451.00 |
Feb 08 2024 | 0.000213 | 0.00000080 | 0.38% | 0.000212 | 0.000213 | 0.000209 | 1,446,343.00 |
Feb 07 2024 | 0.000212 | -0.00000080 | -0.38% | 0.000213 | 0.000214 | 0.000209 | 1,699,219.00 |
Feb 06 2024 | 0.000213 | -0.00000700 | -3.18% | 0.00022 | 0.00022 | 0.000212 | 2,373,297.00 |
Feb 05 2024 | 0.00022 | 0.00000030 | 0.14% | 0.00022 | 0.000223 | 0.000216 | 1,451,069.00 |
Feb 04 2024 | 0.00022 | -0.00000600 | -2.65% | 0.000226 | 0.000226 | 0.00022 | 757,990.00 |
Feb 03 2024 | 0.000226 | 0.00000500 | 2.26% | 0.000221 | 0.000229 | 0.000218 | 1,173,609.00 |
Feb 02 2024 | 0.000221 | 0.00000200 | 0.91% | 0.00022 | 0.000223 | 0.000217 | 1,513,526.00 |
Feb 01 2024 | 0.00022 | -0.00000080 | -0.36% | 0.00022 | 0.000222 | 0.000216 | 1,691,711.00 |
Jan 31 2024 | 0.00022 | 0.00000300 | 1.38% | 0.000217 | 0.000222 | 0.000211 | 3,059,748.00 |
Jan 30 2024 | 0.000218 | -0.000013 | -5.63% | 0.000231 | 0.000233 | 0.000214 | 3,839,895.00 |
Jan 29 2024 | 0.000231 | -0.00000100 | -0.43% | 0.000232 | 0.000234 | 0.00023 | 1,118,763.00 |
Jan 28 2024 | 0.000232 | -0.00000200 | -0.86% | 0.000234 | 0.000234 | 0.000232 | 504,155.00 |
Jan 27 2024 | 0.000234 | -0.00000050 | -0.21% | 0.000235 | 0.000236 | 0.000233 | 365,914.00 |
Jan 26 2024 | 0.000234 | 0.00000300 | 1.30% | 0.000232 | 0.000237 | 0.00023 | 1,128,735.00 |
Jan 25 2024 | 0.000232 | -0.00000020 | -0.09% | 0.000232 | 0.000233 | 0.000229 | 1,223,711.00 |
Jan 24 2024 | 0.000232 | 0.00000070 | 0.30% | 0.000231 | 0.000234 | 0.000229 | 846,326.00 |
Jan 23 2024 | 0.000231 | 0.00000300 | 1.32% | 0.000228 | 0.000233 | 0.000223 | 2,467,423.00 |
Jan 22 2024 | 0.000228 | 0.00000600 | 2.70% | 0.000223 | 0.000229 | 0.000221 | 1,191,510.00 |
Jan 21 2024 | 0.000222 | -0.00000200 | -0.89% | 0.000224 | 0.000224 | 0.000222 | 436,445.00 |
Jan 20 2024 | 0.000224 | 0.00000500 | 2.29% | 0.000219 | 0.000225 | 0.000218 | 1,128,241.00 |
Jan 19 2024 | 0.000219 | -0.00000500 | -2.24% | 0.000224 | 0.000224 | 0.000215 | 1,496,061.00 |
Jan 18 2024 | 0.000224 | -0.00000100 | -0.45% | 0.000225 | 0.000225 | 0.000221 | 1,165,904.00 |
Jan 17 2024 | 0.000225 | 0.00000200 | 0.90% | 0.000223 | 0.000226 | 0.000222 | 899,345.00 |
Jan 16 2024 | 0.000223 | -0.00000700 | -3.05% | 0.000229 | 0.000229 | 0.000222 | 1,355,716.00 |
Jan 15 2024 | 0.000229 | -0.00000400 | -1.72% | 0.000234 | 0.000235 | 0.000226 | 1,783,433.00 |
Jan 14 2024 | 0.000233 | 0.00001 | 4.49% | 0.000223 | 0.000235 | 0.000223 | 1,038,051.00 |
Jan 13 2024 | 0.000223 | -0.00000300 | -1.33% | 0.000226 | 0.000227 | 0.000222 | 894,996.00 |
Jan 12 2024 | 0.000226 | -0.00000400 | -1.74% | 0.00023 | 0.000231 | 0.000219 | 2,713,392.00 |
Jan 11 2024 | 0.00023 | -0.00000300 | -1.29% | 0.000232 | 0.000235 | 0.000227 | 2,351,586.00 |
Jan 10 2024 | 0.000232 | -0.00001 | -4.14% | 0.000242 | 0.000243 | 0.000228 | 5,033,010.00 |
Jan 09 2024 | 0.000242 | -0.00000600 | -2.42% | 0.000248 | 0.000255 | 0.000241 | 2,439,366.00 |
Jan 08 2024 | 0.000248 | -0.00000060 | -0.24% | 0.000249 | 0.000264 | 0.000245 | 1,820,295.00 |
Jan 07 2024 | 0.000248 | -0.00000500 | -1.97% | 0.000253 | 0.000255 | 0.000247 | 787,347.00 |
Jan 06 2024 | 0.000254 | -0.00000050 | -0.20% | 0.000253 | 0.000256 | 0.000251 | 823,627.00 |
Jan 05 2024 | 0.000254 | -0.00000500 | -1.93% | 0.000259 | 0.000259 | 0.000251 | 1,729,804.00 |
Jan 04 2024 | 0.000259 | -0.00000400 | -1.52% | 0.000263 | 0.000264 | 0.000255 | 1,741,441.00 |
Jan 03 2024 | 0.000263 | -0.00000200 | -0.75% | 0.000265 | 0.00027 | 0.000235 | 5,225,637.00 |
Jan 02 2024 | 0.000265 | -0.00000300 | -1.12% | 0.000268 | 0.000268 | 0.00026 | 1,598,658.00 |
Jan 01 2024 | 0.000268 | -0.00000200 | -0.74% | 0.00027 | 0.00027 | 0.000267 | 718,050.00 |
Dec 31 2023 | 0.00027 | -0.00000100 | -0.37% | 0.000271 | 0.000273 | 0.000268 | 1,174,962.00 |
Dec 30 2023 | 0.000271 | 0.00 | 0.00% | 0.000271 | 0.000273 | 0.00027 | 1,058,762.00 |
Dec 29 2023 | 0.000271 | 0.00000020 | 0.07% | 0.000271 | 0.000272 | 0.000265 | 1,738,579.00 |