Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XRPEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.45627 | -0.00198 | -0.43% | 0.45815 | 0.46694 | 0.45558 | 14,380,145.00 |
| 15 Jun 2024 | 0.45825 | 0.01475 | 3.33% | 0.444 | 0.4722 | 0.443 | 13,378,389.00 |
| 14 Jun 2024 | 0.4435 | -0.00156 | -0.35% | 0.44388 | 0.4507 | 0.409 | 61,473,134.00 |
| 13 Jun 2024 | 0.44506 | -0.00972 | -2.14% | 0.45468 | 0.45477 | 0.4428 | 49,478,764.00 |
| 12 Jun 2024 | 0.45478 | 0.00676 | 1.51% | 0.44768 | 0.460 | 0.44186 | 59,206,883.00 |
| 11 Jun 2024 | 0.44802 | -0.01303 | -2.83% | 0.46112 | 0.4616 | 0.4388 | 64,202,257.00 |
| 10 Jun 2024 | 0.46105 | -0.00227 | -0.49% | 0.4629 | 0.4712 | 0.45752 | 37,673,039.00 |
| 09 Jun 2024 | 0.46332 | 0.00555 | 1.21% | 0.45701 | 0.46426 | 0.4552 | 10,117,207.00 |
| 08 Jun 2024 | 0.45777 | -0.0053 | -1.14% | 0.4628 | 0.46457 | 0.4544 | 11,209,555.00 |
| 07 Jun 2024 | 0.46307 | -0.01615 | -3.37% | 0.47878 | 0.4875 | 0.4153 | 85,437,029.00 |
| 06 Jun 2024 | 0.47922 | -0.00375 | -0.78% | 0.4832 | 0.4852 | 0.47423 | 46,159,016.00 |
| 05 Jun 2024 | 0.48297 | 0.00078 | 0.16% | 0.4865 | 0.4895 | 0.48086 | 98,170,243.00 |
| 04 Jun 2024 | 0.48219 | 0.00551 | 1.16% | 0.47688 | 0.48752 | 0.475 | 55,593,664.00 |
| 03 Jun 2024 | 0.47668 | 0.00293 | 0.62% | 0.47473 | 0.4827 | 0.4716 | 50,329,920.00 |
| 02 Jun 2024 | 0.47375 | -0.00404 | -0.85% | 0.47773 | 0.47977 | 0.46809 | 7,591,166.00 |
| 01 Jun 2024 | 0.47779 | 0.00008 | 0.02% | 0.47698 | 0.48131 | 0.4768 | 5,150,133.00 |
| 31 May 2024 | 0.47771 | -0.00179 | -0.37% | 0.47896 | 0.48419 | 0.4722 | 47,595,975.00 |
| 30 May 2024 | 0.4795 | -0.0053 | -1.09% | 0.48444 | 0.48871 | 0.47421 | 49,674,348.00 |
| 29 May 2024 | 0.4848 | -0.00236 | -0.48% | 0.4867 | 0.492 | 0.4806 | 49,364,397.00 |
| 28 May 2024 | 0.48716 | -0.00443 | -0.90% | 0.49081 | 0.49213 | 0.4788 | 42,936,188.00 |
| 27 May 2024 | 0.49159 | 0.00447 | 0.92% | 0.48665 | 0.4977 | 0.48044 | 47,470,175.00 |
| 26 May 2024 | 0.48712 | -0.01246 | -2.49% | 0.4995 | 0.49989 | 0.4846 | 9,088,182.00 |
| 25 May 2024 | 0.49958 | 0.0058 | 1.17% | 0.494 | 0.50072 | 0.4916 | 10,095,911.00 |
| 24 May 2024 | 0.49378 | 0.00466 | 0.95% | 0.4889 | 0.49575 | 0.47696 | 53,149,795.00 |
| 23 May 2024 | 0.48912 | 0.00288 | 0.59% | 0.4863 | 0.50579 | 0.4623 | 85,718,533.00 |
| 22 May 2024 | 0.48624 | -0.00684 | -1.39% | 0.49388 | 0.5088 | 0.4822 | 46,599,230.00 |
| 21 May 2024 | 0.49308 | 0.00022 | 0.04% | 0.49263 | 0.51198 | 0.4806 | 95,859,555.00 |
| 20 May 2024 | 0.49286 | 0.02468 | 5.27% | 0.46842 | 0.49326 | 0.4646 | 60,526,332.00 |
| 19 May 2024 | 0.46818 | -0.01152 | -2.40% | 0.4798 | 0.4817 | 0.46566 | 9,054,575.00 |
| 18 May 2024 | 0.4797 | -0.0019 | -0.39% | 0.4816 | 0.48382 | 0.4773 | 3,011,944.00 |
| 17 May 2024 | 0.4816 | 0.00751 | 1.58% | 0.47416 | 0.488 | 0.47234 | 52,082,436.00 |
| 16 May 2024 | 0.47409 | -0.00194 | -0.41% | 0.4762 | 0.4803 | 0.47101 | 50,213,250.00 |
| 15 May 2024 | 0.47603 | 0.0137 | 2.96% | 0.4623 | 0.4774 | 0.45806 | 59,613,811.00 |
| 14 May 2024 | 0.46233 | -0.00506 | -1.08% | 0.468 | 0.4742 | 0.46021 | 57,264,948.00 |
| 13 May 2024 | 0.46739 | 0.00369 | 0.80% | 0.460 | 0.4744 | 0.45173 | 48,607,582.00 |
| 12 May 2024 | 0.4637 | -0.00631 | -1.34% | 0.4698 | 0.4726 | 0.4606 | 3,454,295.00 |
| 11 May 2024 | 0.47001 | 0.00312 | 0.67% | 0.4673 | 0.4721 | 0.4652 | 2,870,689.00 |
| 10 May 2024 | 0.46689 | -0.0162 | -3.35% | 0.4834 | 0.4834 | 0.46195 | 47,205,794.00 |
| 09 May 2024 | 0.48309 | 0.00159 | 0.33% | 0.4812 | 0.4874 | 0.4726 | 52,182,667.00 |
| 08 May 2024 | 0.4815 | -0.007 | -1.43% | 0.48813 | 0.4936 | 0.4791 | 59,157,139.00 |
| 07 May 2024 | 0.4885 | -0.0136 | -2.71% | 0.50121 | 0.5057 | 0.4854 | 48,125,818.00 |
| 06 May 2024 | 0.5021 | 0.01013 | 2.06% | 0.49381 | 0.52999 | 0.4865 | 77,658,008.00 |
| 05 May 2024 | 0.49197 | -0.00086 | -0.17% | 0.49245 | 0.4956 | 0.4872 | 9,787,278.00 |
| 04 May 2024 | 0.49283 | -0.00137 | -0.28% | 0.49427 | 0.50293 | 0.49028 | 8,960,783.00 |
| 03 May 2024 | 0.4942 | 0.0106 | 2.19% | 0.483 | 0.4994 | 0.47852 | 65,985,584.00 |
| 02 May 2024 | 0.4836 | 0.00125 | 0.26% | 0.4839 | 0.4897 | 0.472 | 101,374,855.00 |
| 01 May 2024 | 0.48235 | 0.01273 | 2.71% | 0.46939 | 0.4874 | 0.4477 | 53,272,913.00 |
| 30 Abr 2024 | 0.46962 | -0.0115 | -2.39% | 0.4799 | 0.4847 | 0.45515 | 69,468,415.00 |
| 29 Abr 2024 | 0.48112 | 0.00452 | 0.95% | 0.470 | 0.483 | 0.46485 | 98,834,445.00 |
| 28 Abr 2024 | 0.4766 | -0.00881 | -1.81% | 0.485 | 0.49126 | 0.4753 | 11,783,762.00 |
| 27 Abr 2024 | 0.48541 | -0.00722 | -1.47% | 0.4919 | 0.49251 | 0.47503 | 11,642,576.00 |
| 26 Abr 2024 | 0.49263 | 0.00253 | 0.52% | 0.490 | 0.49971 | 0.48206 | 53,481,689.00 |
| 25 Abr 2024 | 0.4901 | -0.002 | -0.41% | 0.4932 | 0.4967 | 0.48064 | 51,700,364.00 |
| 24 Abr 2024 | 0.4921 | -0.0182 | -3.57% | 0.510 | 0.5171 | 0.48719 | 66,985,840.00 |
| 23 Abr 2024 | 0.5103 | -0.0119 | -2.28% | 0.5225 | 0.5237 | 0.5079 | 49,738,001.00 |
| 22 Abr 2024 | 0.5222 | 0.02954 | 6.00% | 0.49999 | 0.5368 | 0.4904 | 36,787,696.00 |
| 21 Abr 2024 | 0.49266 | -0.00434 | -0.87% | 0.49465 | 0.50513 | 0.48695 | 23,917,996.00 |
| 20 Abr 2024 | 0.497 | 0.02236 | 4.71% | 0.47297 | 0.4997 | 0.46841 | 11,515,764.00 |
| 19 Abr 2024 | 0.47464 | 0.00202 | 0.43% | 0.47281 | 0.48016 | 0.43991 | 93,906,735.00 |
| 18 Abr 2024 | 0.47262 | 0.00824 | 1.77% | 0.4645 | 0.4754 | 0.45494 | 48,213,629.00 |
| 17 Abr 2024 | 0.46438 | -0.00343 | -0.73% | 0.46681 | 0.4784 | 0.44369 | 80,840,292.00 |
| 16 Abr 2024 | 0.46781 | -0.00062 | -0.13% | 0.46763 | 0.47412 | 0.44874 | 73,008,396.00 |
| 15 Abr 2024 | 0.46843 | -0.0073 | -1.53% | 0.47259 | 0.48802 | 0.300 | 78,732,039.00 |
| 14 Abr 2024 | 0.47573 | 0.01733 | 3.78% | 0.45926 | 0.490 | 0.4398 | 55,826,842.00 |
| 13 Abr 2024 | 0.4584 | -0.06138 | -11.81% | 0.517 | 0.530 | 0.400 | 68,647,716.00 |
| 12 Abr 2024 | 0.51978 | -0.04765 | -8.40% | 0.56722 | 0.5762 | 0.47664 | 94,516,936.00 |
| 11 Abr 2024 | 0.56743 | -0.00688 | -1.20% | 0.57285 | 0.57818 | 0.56231 | 58,524,633.00 |
| 10 Abr 2024 | 0.57431 | 0.00927 | 1.64% | 0.56416 | 0.57753 | 0.54916 | 67,505,738.00 |
| 09 Abr 2024 | 0.56504 | -0.00204 | -0.36% | 0.56652 | 0.59199 | 0.55397 | 83,482,487.00 |
| 08 Abr 2024 | 0.56708 | 0.01795 | 3.27% | 0.54851 | 0.57671 | 0.5425 | 57,243,491.00 |
| 07 Abr 2024 | 0.54913 | 0.00163 | 0.30% | 0.548 | 0.557 | 0.5437 | 15,451,632.00 |
| 06 Abr 2024 | 0.5475 | 0.0048 | 0.88% | 0.54178 | 0.5537 | 0.54047 | 6,183,226.00 |
| 05 Abr 2024 | 0.5427 | -0.00479 | -0.87% | 0.5485 | 0.54872 | 0.52501 | 55,995,697.00 |
| 04 Abr 2024 | 0.54749 | 0.01549 | 2.91% | 0.53064 | 0.56843 | 0.51885 | 68,166,928.00 |
| 03 Abr 2024 | 0.532 | -0.01267 | -2.33% | 0.54548 | 0.55179 | 0.52338 | 52,401,627.00 |
| 02 Abr 2024 | 0.54467 | -0.02572 | -4.51% | 0.56979 | 0.5766 | 0.53824 | 64,676,907.00 |
| 01 Abr 2024 | 0.57039 | -0.01251 | -2.15% | 0.58262 | 0.587 | 0.55401 | 46,008,402.00 |
| 31 Mar 2024 | 0.5829 | 0.00685 | 1.19% | 0.57645 | 0.5844 | 0.57574 | 4,655,807.00 |
| 30 Mar 2024 | 0.57605 | -0.00925 | -1.58% | 0.583 | 0.59038 | 0.57334 | 16,997,337.00 |
| 29 Mar 2024 | 0.5853 | 0.00639 | 1.10% | 0.57765 | 0.5982 | 0.565 | 30,884,046.00 |
| 28 Mar 2024 | 0.57891 | 0.01352 | 2.39% | 0.56631 | 0.59019 | 0.55702 | 63,781,771.00 |
| 27 Mar 2024 | 0.56539 | -0.01801 | -3.09% | 0.5826 | 0.58566 | 0.55933 | 71,653,359.00 |
| 26 Mar 2024 | 0.5834 | -0.00596 | -1.01% | 0.5901 | 0.6023 | 0.57514 | 42,298,958.00 |
| 25 Mar 2024 | 0.58936 | 0.00316 | 0.54% | 0.58358 | 0.61111 | 0.579 | 77,517,977.00 |
| 24 Mar 2024 | 0.5862 | 0.01382 | 2.41% | 0.57223 | 0.5887 | 0.56827 | 7,125,944.00 |
| 23 Mar 2024 | 0.57238 | 0.00748 | 1.32% | 0.5652 | 0.59044 | 0.5587 | 9,924,507.00 |
| 22 Mar 2024 | 0.5649 | -0.02609 | -4.41% | 0.58964 | 0.5945 | 0.5539 | 56,065,266.00 |
| 21 Mar 2024 | 0.59099 | 0.03084 | 5.51% | 0.5565 | 0.60361 | 0.54666 | 88,598,370.00 |
| 20 Mar 2024 | 0.56015 | 0.02085 | 3.87% | 0.5402 | 0.56726 | 0.52311 | 83,403,882.00 |
| 19 Mar 2024 | 0.5393 | -0.06202 | -10.31% | 0.5948 | 0.59655 | 0.5252 | 66,332,272.00 |
