XRPBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.00000792 | -0.00000016 | -1.98% | 0.00000808 | 0.00000810 | 0.00000784 | 3,182,698.00 |
Apr 17 2024 | 0.00000808 | 0.00000029 | 3.72% | 0.00000777 | 0.00000818 | 0.00000773 | 4,931,706.00 |
Apr 16 2024 | 0.00000779 | -0.00000004 | -0.51% | 0.00000783 | 0.00000797 | 0.00000771 | 4,201,872.00 |
Apr 15 2024 | 0.00000783 | 0.00000016 | 2.09% | 0.00000766 | 0.00000788 | 0.00000757 | 7,817,864.00 |
Apr 14 2024 | 0.00000767 | 0.00000018 | 2.40% | 0.00000746 | 0.00000775 | 0.00000736 | 15,438,787.00 |
Apr 13 2024 | 0.00000749 | -0.00000066 | -8.10% | 0.00000814 | 0.00000819 | 0.00000681 | 31,097,951.00 |
Apr 12 2024 | 0.00000815 | -0.00000054 | -6.21% | 0.00000867 | 0.00000870 | 0.00000752 | 14,893,952.00 |
Apr 11 2024 | 0.00000869 | -0.00000005 | -0.57% | 0.00000874 | 0.00000882 | 0.00000863 | 2,592,689.00 |
Apr 10 2024 | 0.00000874 | -0.00000014 | -1.58% | 0.00000887 | 0.00000894 | 0.00000870 | 4,242,740.00 |
Apr 09 2024 | 0.00000888 | 0.00000029 | 3.38% | 0.00000859 | 0.00000909 | 0.00000858 | 6,097,567.00 |
Apr 08 2024 | 0.00000859 | 0.00000002 | 0.23% | 0.00000857 | 0.00000874 | 0.00000837 | 5,423,143.00 |
Apr 07 2024 | 0.00000857 | -0.00000004 | -0.46% | 0.00000860 | 0.00000867 | 0.00000849 | 1,802,645.00 |
Apr 06 2024 | 0.00000861 | -0.00000005 | -0.58% | 0.00000864 | 0.00000874 | 0.00000857 | 1,871,005.00 |
Apr 05 2024 | 0.00000866 | 0.00000000 | 0.00% | 0.00000867 | 0.00000874 | 0.00000849 | 2,968,922.00 |
Apr 04 2024 | 0.00000866 | -0.00000004 | -0.46% | 0.00000870 | 0.00000921 | 0.00000862 | 6,303,345.00 |
Apr 03 2024 | 0.00000870 | -0.00000024 | -2.68% | 0.00000895 | 0.00000897 | 0.00000862 | 3,669,815.00 |
Apr 02 2024 | 0.00000894 | 0.00000018 | 2.05% | 0.00000878 | 0.00000906 | 0.00000875 | 12,894,509.00 |
Apr 01 2024 | 0.00000876 | -0.00000006 | -0.68% | 0.00000883 | 0.00000893 | 0.00000870 | 4,075,156.00 |
Mar 31 2024 | 0.00000882 | -0.00000011 | -1.23% | 0.00000891 | 0.00000894 | 0.00000881 | 1,120,140.00 |
Mar 30 2024 | 0.00000893 | -0.00000009 | -1.00% | 0.00000900 | 0.00000909 | 0.00000888 | 1,739,975.00 |
Mar 29 2024 | 0.00000902 | 0.00000019 | 2.15% | 0.00000881 | 0.00000916 | 0.00000872 | 6,199,495.00 |
Mar 28 2024 | 0.00000883 | 0.00000002 | 0.23% | 0.00000882 | 0.00000901 | 0.00000872 | 5,834,935.00 |
Mar 27 2024 | 0.00000881 | -0.00000022 | -2.44% | 0.00000903 | 0.00000903 | 0.00000879 | 6,385,549.00 |
Mar 26 2024 | 0.00000903 | -0.00000013 | -1.42% | 0.00000917 | 0.00000926 | 0.00000898 | 7,980,833.00 |
Mar 25 2024 | 0.00000916 | -0.00000025 | -2.66% | 0.00000941 | 0.00000948 | 0.00000897 | 8,824,531.00 |
Mar 24 2024 | 0.00000941 | -0.00000022 | -2.28% | 0.00000964 | 0.00000985 | 0.00000940 | 3,777,206.00 |
Mar 23 2024 | 0.00000963 | 0.00000004 | 0.42% | 0.00000958 | 0.00000979 | 0.00000952 | 2,605,673.00 |
Mar 22 2024 | 0.00000959 | -0.00000020 | -2.04% | 0.00000976 | 0.00000981 | 0.00000949 | 6,496,394.00 |
Mar 21 2024 | 0.00000979 | 0.00000078 | 8.66% | 0.00000898 | 0.00000989 | 0.00000895 | 14,544,797.00 |
Mar 20 2024 | 0.00000901 | -0.00000043 | -4.56% | 0.00000944 | 0.00000952 | 0.00000901 | 11,009,563.00 |
Mar 19 2024 | 0.00000944 | -0.00000012 | -1.26% | 0.00000959 | 0.00000960 | 0.00000908 | 14,096,185.00 |
Mar 18 2024 | 0.00000956 | 0.00000051 | 5.64% | 0.00000903 | 0.00000987 | 0.00000887 | 10,417,385.00 |
Mar 17 2024 | 0.00000905 | -0.00000018 | -1.95% | 0.00000922 | 0.00000930 | 0.00000904 | 4,591,222.00 |
Mar 16 2024 | 0.00000923 | 0.00000010 | 1.10% | 0.00000912 | 0.00000935 | 0.00000897 | 6,311,615.00 |
Mar 15 2024 | 0.00000913 | -0.00000033 | -3.49% | 0.00000938 | 0.00000940 | 0.00000906 | 12,199,689.00 |
Mar 14 2024 | 0.00000946 | 0.00000000 | 0.00% | 0.00000946 | 0.00000946 | 0.00000946 | 0.00 |
Mar 13 2024 | 0.00000946 | -0.00000016 | -1.66% | 0.00000962 | 0.00000973 | 0.00000928 | 8,490,606.00 |
Mar 12 2024 | 0.00000962 | -0.00000033 | -3.32% | 0.00000995 | 0.00001013 | 0.00000950 | 11,408,939.00 |
Mar 11 2024 | 0.00000995 | 0.00000100 | 11.35% | 0.00000881 | 0.00001029 | 0.00000859 | 28,326,770.00 |
Mar 10 2024 | 0.00000881 | -0.00000029 | -3.19% | 0.00000907 | 0.00000912 | 0.00000875 | 4,142,430.00 |
Mar 09 2024 | 0.00000910 | 0.00000000 | 0.00% | 0.00000910 | 0.00000910 | 0.00000910 | 0.00 |
Mar 08 2024 | 0.00000910 | -0.00000029 | -3.09% | 0.00000939 | 0.00000945 | 0.00000897 | 7,134,893.00 |
Mar 07 2024 | 0.00000939 | 0.00000013 | 1.40% | 0.00000926 | 0.00000958 | 0.00000917 | 5,283,574.00 |
Mar 06 2024 | 0.00000926 | -0.00000001 | -0.11% | 0.00000929 | 0.00000937 | 0.00000894 | 9,662,731.00 |
Mar 05 2024 | 0.00000927 | -0.00000023 | -2.42% | 0.00000948 | 0.00000980 | 0.00000878 | 22,294,377.00 |
Mar 04 2024 | 0.00000950 | -0.00000043 | -4.33% | 0.00000994 | 0.00001026 | 0.00000950 | 11,998,298.00 |
Mar 03 2024 | 0.00000993 | -0.00000047 | -4.52% | 0.00001033 | 0.00001036 | 0.00000958 | 5,802,784.00 |
Mar 02 2024 | 0.00001040 | 0.00000076 | 7.88% | 0.00000964 | 0.00001050 | 0.00000961 | 7,697,651.00 |
Mar 01 2024 | 0.00000964 | 0.00000008 | 0.84% | 0.00000960 | 0.00000973 | 0.00000946 | 4,015,329.00 |
Feb 29 2024 | 0.00000956 | 0.00000035 | 3.80% | 0.00000919 | 0.00001002 | 0.00000917 | 13,915,913.00 |
Feb 28 2024 | 0.00000921 | -0.00000100 | -9.74% | 0.00001031 | 0.00001035 | 0.00000871 | 14,312,558.00 |
Feb 27 2024 | 0.00001027 | 0.00000016 | 1.58% | 0.00001010 | 0.00001044 | 0.00000971 | 12,043,912.00 |
Feb 26 2024 | 0.00001011 | -0.00000037 | -3.53% | 0.00001049 | 0.00001052 | 0.00001003 | 5,714,317.00 |
Feb 25 2024 | 0.00001048 | -0.00000009 | -0.85% | 0.00001056 | 0.00001060 | 0.00001048 | 2,266,578.00 |
Feb 24 2024 | 0.00001057 | 0.00000004 | 0.38% | 0.00001053 | 0.00001070 | 0.00001050 | 2,272,290.00 |
Feb 23 2024 | 0.00001053 | -0.00000001 | -0.09% | 0.00001056 | 0.00001059 | 0.00001034 | 3,102,092.00 |
Feb 22 2024 | 0.00001054 | -0.00000005 | -0.47% | 0.00001057 | 0.00001066 | 0.00001047 | 2,515,531.00 |
Feb 21 2024 | 0.00001059 | -0.00000018 | -1.67% | 0.00001076 | 0.00001076 | 0.00001047 | 3,451,123.00 |
Feb 20 2024 | 0.00001077 | -0.00000010 | -0.92% | 0.00001085 | 0.00001110 | 0.00001059 | 5,778,063.00 |
Feb 19 2024 | 0.00001087 | 0.00000019 | 1.78% | 0.00001068 | 0.00001092 | 0.00001066 | 3,202,759.00 |
Feb 18 2024 | 0.00001068 | 0.00000004 | 0.38% | 0.00001063 | 0.00001084 | 0.00001063 | 1,392,400.00 |
Feb 17 2024 | 0.00001064 | -0.00000019 | -1.75% | 0.00001081 | 0.00001085 | 0.00001062 | 2,081,541.00 |
Feb 16 2024 | 0.00001083 | -0.00000001 | -0.09% | 0.00001082 | 0.00001107 | 0.00001070 | 4,723,929.00 |
Feb 15 2024 | 0.00001084 | 0.00000045 | 4.33% | 0.00001039 | 0.00001116 | 0.00001030 | 9,331,544.00 |
Feb 14 2024 | 0.00001039 | -0.00000017 | -1.61% | 0.00001055 | 0.00001065 | 0.00001024 | 5,351,294.00 |
Feb 13 2024 | 0.00001056 | -0.00000009 | -0.85% | 0.00001065 | 0.00001076 | 0.00001049 | 4,000,812.00 |
Feb 12 2024 | 0.00001065 | -0.00000025 | -2.29% | 0.00001090 | 0.00001091 | 0.00001055 | 4,574,644.00 |
Feb 11 2024 | 0.00001090 | -0.00000008 | -0.73% | 0.00001097 | 0.00001112 | 0.00001086 | 3,161,656.00 |
Feb 10 2024 | 0.00001098 | -0.00000018 | -1.61% | 0.00001114 | 0.00001116 | 0.00001091 | 2,293,554.00 |
Feb 09 2024 | 0.00001116 | -0.00000020 | -1.76% | 0.00001136 | 0.00001137 | 0.00001091 | 7,073,827.00 |
Feb 08 2024 | 0.00001136 | -0.00000023 | -1.98% | 0.00001157 | 0.00001162 | 0.00001132 | 4,778,652.00 |
Feb 07 2024 | 0.00001159 | -0.00000013 | -1.11% | 0.00001172 | 0.00001178 | 0.00001157 | 4,138,105.00 |
Feb 06 2024 | 0.00001172 | -0.00000014 | -1.18% | 0.00001184 | 0.00001188 | 0.00001163 | 3,377,773.00 |
Feb 05 2024 | 0.00001186 | 0.00000004 | 0.34% | 0.00001182 | 0.00001203 | 0.00001166 | 4,104,570.00 |
Feb 04 2024 | 0.00001182 | -0.00000024 | -1.99% | 0.00001205 | 0.00001206 | 0.00001180 | 1,681,854.00 |
Feb 03 2024 | 0.00001206 | 0.00000024 | 2.03% | 0.00001180 | 0.00001225 | 0.00001173 | 4,544,127.00 |
Feb 02 2024 | 0.00001182 | 0.00000007 | 0.60% | 0.00001174 | 0.00001192 | 0.00001160 | 2,854,415.00 |
Feb 01 2024 | 0.00001175 | -0.00000006 | -0.51% | 0.00001182 | 0.00001187 | 0.00001163 | 4,034,171.00 |
Jan 31 2024 | 0.00001181 | -0.00000009 | -0.76% | 0.00001186 | 0.00001196 | 0.00001140 | 6,626,682.00 |
Jan 30 2024 | 0.00001190 | -0.00000047 | -3.80% | 0.00001236 | 0.00001238 | 0.00001137 | 40,340,012.00 |
Jan 29 2024 | 0.00001237 | -0.00000010 | -0.80% | 0.00001248 | 0.00001254 | 0.00001228 | 4,232,862.00 |
Jan 28 2024 | 0.00001247 | -0.00000012 | -0.95% | 0.00001258 | 0.00001264 | 0.00001247 | 2,811,776.00 |
Jan 27 2024 | 0.00001259 | -0.00000012 | -0.94% | 0.00001273 | 0.00001279 | 0.00001259 | 2,176,634.00 |
Jan 26 2024 | 0.00001271 | -0.00000014 | -1.09% | 0.00001285 | 0.00001285 | 0.00001250 | 4,939,863.00 |
Jan 25 2024 | 0.00001285 | -0.00000007 | -0.54% | 0.00001291 | 0.00001291 | 0.00001270 | 2,738,702.00 |
Jan 24 2024 | 0.00001292 | -0.00000006 | -0.46% | 0.00001297 | 0.00001302 | 0.00001281 | 3,967,796.00 |
Jan 23 2024 | 0.00001298 | -0.00000035 | -2.63% | 0.00001333 | 0.00001335 | 0.00001286 | 8,667,891.00 |
Jan 22 2024 | 0.00001333 | 0.00000019 | 1.45% | 0.00001317 | 0.00001335 | 0.00001292 | 5,918,120.00 |
Jan 21 2024 | 0.00001314 | -0.00000015 | -1.13% | 0.00001328 | 0.00001330 | 0.00001313 | 1,154,503.00 |
Jan 20 2024 | 0.00001329 | 0.00000022 | 1.68% | 0.00001306 | 0.00001330 | 0.00001299 | 2,239,006.00 |