Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XRPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 0.5341 | 0.006 | 1.14% | 0.5276 | 0.5405 | 0.523 | 64,226,797.00 |
| 26 May 2024 | 0.5281 | -0.0132 | -2.44% | 0.5414 | 0.5419 | 0.5251 | 27,327,443.00 |
| 25 May 2024 | 0.5413 | 0.0057 | 1.06% | 0.5347 | 0.5425 | 0.5331 | 30,868,600.00 |
| 24 May 2024 | 0.5356 | 0.0071 | 1.34% | 0.5272 | 0.5372 | 0.5166 | 56,258,407.00 |
| 23 May 2024 | 0.5285 | 0.0019 | 0.36% | 0.5267 | 0.5483 | 0.5026 | 105,942,963.00 |
| 22 May 2024 | 0.5266 | -0.0102 | -1.90% | 0.5369 | 0.5381 | 0.5224 | 64,970,230.00 |
| 21 May 2024 | 0.5368 | -0.0007 | -0.13% | 0.5371 | 0.5571 | 0.5317 | 100,516,663.00 |
| 20 May 2024 | 0.5375 | 0.0279 | 5.47% | 0.5103 | 0.5375 | 0.5062 | 95,652,860.00 |
| 19 May 2024 | 0.5096 | -0.0116 | -2.23% | 0.5211 | 0.5237 | 0.5064 | 27,837,929.00 |
| 18 May 2024 | 0.5212 | -0.0021 | -0.40% | 0.5231 | 0.5258 | 0.5189 | 18,918,452.00 |
| 17 May 2024 | 0.5233 | 0.0076 | 1.47% | 0.5159 | 0.5294 | 0.5134 | 45,530,223.00 |
| 16 May 2024 | 0.5157 | -0.0038 | -0.73% | 0.5187 | 0.5226 | 0.5123 | 59,408,387.00 |
| 15 May 2024 | 0.5195 | 0.0198 | 3.96% | 0.5006 | 0.520 | 0.4964 | 58,266,134.00 |
| 14 May 2024 | 0.4997 | -0.0048 | -0.95% | 0.5047 | 0.516 | 0.49693 | 51,131,760.00 |
| 13 May 2024 | 0.5045 | 0.0051 | 1.02% | 0.50022 | 0.5119 | 0.4866 | 47,393,903.00 |
| 12 May 2024 | 0.4994 | -0.0062 | -1.23% | 0.5056 | 0.5086 | 0.4956 | 19,680,954.00 |
| 11 May 2024 | 0.5056 | 0.0034 | 0.68% | 0.503 | 0.5076 | 0.5004 | 22,349,908.00 |
| 10 May 2024 | 0.5022 | -0.0187 | -3.59% | 0.5199 | 0.5204 | 0.497 | 54,668,181.00 |
| 09 May 2024 | 0.5209 | 0.0033 | 0.64% | 0.5175 | 0.5235 | 0.5086 | 46,847,206.00 |
| 08 May 2024 | 0.5176 | -0.0073 | -1.39% | 0.5258 | 0.5297 | 0.5151 | 54,861,030.00 |
| 07 May 2024 | 0.5249 | -0.0159 | -2.94% | 0.5395 | 0.5443 | 0.5217 | 57,769,038.00 |
| 06 May 2024 | 0.5408 | 0.0113 | 2.13% | 0.5298 | 0.570 | 0.5248 | 110,879,619.00 |
| 05 May 2024 | 0.5295 | -0.0006 | -0.11% | 0.5299 | 0.5334 | 0.5241 | 23,476,939.00 |
| 04 May 2024 | 0.5301 | -0.0016 | -0.30% | 0.5314 | 0.5411 | 0.5275 | 35,730,118.00 |
| 03 May 2024 | 0.5317 | 0.0135 | 2.61% | 0.5184 | 0.550 | 0.51459 | 67,974,686.00 |
| 02 May 2024 | 0.5182 | 0.0002 | 0.04% | 0.517 | 0.5247 | 0.5062 | 81,897,598.00 |
| 01 May 2024 | 0.518 | 0.0174 | 3.48% | 0.5007 | 0.5209 | 0.478 | 106,197,515.00 |
| 30 Abr 2024 | 0.5006 | -0.0145 | -2.81% | 0.5141 | 0.5197 | 0.4878 | 76,726,301.00 |
| 29 Abr 2024 | 0.5151 | 0.0046 | 0.90% | 0.51001 | 0.5174 | 0.4986 | 107,458,182.00 |
| 28 Abr 2024 | 0.5105 | -0.0078 | -1.50% | 0.5176 | 0.5249 | 0.5084 | 27,152,531.00 |
| 27 Abr 2024 | 0.5183 | -0.0079 | -1.50% | 0.5257 | 0.5264 | 0.5093 | 39,259,696.00 |
| 26 Abr 2024 | 0.5262 | 0.0008 | 0.15% | 0.5257 | 0.5361 | 0.5142 | 53,339,748.00 |
| 25 Abr 2024 | 0.5254 | -0.0013 | -0.25% | 0.5278 | 0.5326 | 0.5135 | 60,141,348.00 |
| 24 Abr 2024 | 0.5267 | -0.0185 | -3.39% | 0.5456 | 0.5519 | 0.521 | 80,555,518.00 |
| 23 Abr 2024 | 0.5452 | -0.0107 | -1.92% | 0.5559 | 0.6011 | 0.5419 | 74,817,016.00 |
| 22 Abr 2024 | 0.5559 | 0.0312 | 5.95% | 0.5205 | 0.572 | 0.5205 | 86,704,005.00 |
| 21 Abr 2024 | 0.5247 | -0.004 | -0.76% | 0.5266 | 0.53709 | 0.5179 | 45,747,172.00 |
| 20 Abr 2024 | 0.5287 | 0.0241 | 4.78% | 0.5029 | 0.5306 | 0.4983 | 72,491,593.00 |
| 19 Abr 2024 | 0.5046 | 0.0015 | 0.30% | 0.5018 | 0.511 | 0.4669 | 108,380,868.00 |
| 18 Abr 2024 | 0.5031 | 0.0084 | 1.70% | 0.4964 | 0.5065 | 0.4856 | 71,809,344.00 |
| 17 Abr 2024 | 0.4947 | -0.0022 | -0.44% | 0.4957 | 0.528 | 0.4718 | 97,266,698.00 |
| 16 Abr 2024 | 0.4969 | -0.0002 | -0.04% | 0.4961 | 0.5023 | 0.476 | 100,117,260.00 |
| 15 Abr 2024 | 0.4971 | -0.0078 | -1.54% | 0.5019 | 0.5194 | 0.4814 | 121,079,574.00 |
| 14 Abr 2024 | 0.5049 | 0.0232 | 4.82% | 0.4809 | 0.5076 | 0.4641 | 180,411,929.00 |
| 13 Abr 2024 | 0.4817 | -0.066 | -12.05% | 0.5465 | 0.5492 | 0.4315 | 245,755,768.00 |
| 12 Abr 2024 | 0.5477 | -0.0612 | -10.05% | 0.60915 | 0.6158 | 0.5106 | 179,002,108.00 |
| 11 Abr 2024 | 0.6089 | -0.0086 | -1.39% | 0.6161 | 0.6214 | 0.603 | 69,971,691.00 |
| 10 Abr 2024 | 0.6175 | 0.0044 | 0.72% | 0.6138 | 0.6204 | 0.592 | 87,624,076.00 |
| 09 Abr 2024 | 0.6131 | -0.0032 | -0.52% | 0.6154 | 0.6429 | 0.6015 | 107,455,674.00 |
| 08 Abr 2024 | 0.6163 | 0.0215 | 3.61% | 0.594 | 0.6265 | 0.5883 | 91,060,247.00 |
| 07 Abr 2024 | 0.5948 | 0.0007 | 0.12% | 0.59327 | 0.6031 | 0.5895 | 38,851,872.00 |
| 06 Abr 2024 | 0.5941 | 0.006 | 1.02% | 0.5869 | 0.599 | 0.5856 | 36,155,135.00 |
| 05 Abr 2024 | 0.5881 | -0.005 | -0.84% | 0.5931 | 0.5943 | 0.5689 | 76,687,454.00 |
| 04 Abr 2024 | 0.5931 | 0.0172 | 2.99% | 0.5741 | 0.620 | 0.5623 | 126,360,168.00 |
| 03 Abr 2024 | 0.5759 | -0.0098 | -1.67% | 0.5868 | 0.59355 | 0.5662 | 94,131,664.00 |
| 02 Abr 2024 | 0.5857 | -0.0263 | -4.30% | 0.6111 | 0.6186 | 0.5791 | 133,744,373.00 |
| 01 Abr 2024 | 0.612 | -0.0167 | -2.66% | 0.6285 | 0.6337 | 0.5945 | 78,286,627.00 |
| 31 Mar 2024 | 0.6287 | 0.0077 | 1.24% | 0.6214 | 0.6301 | 0.61988 | 32,630,217.00 |
| 30 Mar 2024 | 0.621 | -0.01026 | -1.63% | 0.6289 | 0.6373 | 0.618 | 51,520,944.00 |
| 29 Mar 2024 | 0.63126 | 0.00616 | 0.99% | 0.6234 | 0.6453 | 0.6088 | 93,184,697.00 |
| 28 Mar 2024 | 0.6251 | 0.0142 | 2.32% | 0.6119 | 0.6379 | 0.6029 | 101,170,065.00 |
| 27 Mar 2024 | 0.6109 | -0.0212 | -3.35% | 0.6323 | 0.6348 | 0.6063 | 87,466,427.00 |
| 26 Mar 2024 | 0.6321 | -0.0078 | -1.22% | 0.6404 | 0.6531 | 0.6254 | 73,072,426.00 |
| 25 Mar 2024 | 0.6399 | 0.0063 | 0.99% | 0.631 | 0.663 | 0.6267 | 130,656,962.00 |
| 24 Mar 2024 | 0.6336 | 0.0154 | 2.49% | 0.6181 | 0.6357 | 0.6136 | 52,358,871.00 |
| 23 Mar 2024 | 0.6182 | 0.0084 | 1.38% | 0.6106 | 0.651 | 0.6034 | 38,824,441.00 |
| 22 Mar 2024 | 0.6098 | -0.0318 | -4.96% | 0.6406 | 0.6453 | 0.5986 | 101,174,996.00 |
| 21 Mar 2024 | 0.6416 | 0.0295 | 4.82% | 0.6085 | 0.655 | 0.5974 | 137,241,110.00 |
| 20 Mar 2024 | 0.6121 | 0.0269 | 4.60% | 0.5864 | 0.6188 | 0.5686 | 125,957,272.00 |
| 19 Mar 2024 | 0.5852 | -0.0691 | -10.56% | 0.6434 | 0.649 | 0.5713 | 179,719,719.00 |
| 18 Mar 2024 | 0.6543 | 0.0351 | 5.67% | 0.6168 | 0.6699 | 0.5944 | 117,453,901.00 |
| 17 Mar 2024 | 0.6192 | 0.0167 | 2.77% | 0.606 | 0.6247 | 0.5865 | 69,994,448.00 |
| 16 Mar 2024 | 0.6025 | -0.0329 | -5.18% | 0.6349 | 0.6475 | 0.5926 | 79,335,618.00 |
| 15 Mar 2024 | 0.6354 | -0.0343 | -5.12% | 0.670 | 0.6754 | 0.5997 | 243,471,422.00 |
| 14 Mar 2024 | 0.6697 | -0.0209 | -3.03% | 0.6898 | 0.708 | 0.6379 | 140,259,282.00 |
| 13 Mar 2024 | 0.6906 | 0.0026 | 0.38% | 0.6868 | 0.73472 | 0.6692 | 105,839,705.00 |
| 12 Mar 2024 | 0.688 | -0.0285 | -3.98% | 0.7182 | 0.7332 | 0.6629 | 214,561,699.00 |
| 11 Mar 2024 | 0.7165 | 0.1085 | 17.85% | 0.6078 | 0.785 | 0.5832 | 438,251,906.00 |
| 10 Mar 2024 | 0.608 | -0.0151 | -2.42% | 0.6215 | 0.6289 | 0.5975 | 69,989,201.00 |
| 09 Mar 2024 | 0.6231 | 0.0012 | 0.19% | 0.6204 | 0.6339 | 0.6174 | 64,772,196.00 |
| 08 Mar 2024 | 0.6219 | -0.0073 | -1.16% | 0.6288 | 0.6348 | 0.6029 | 106,174,529.00 |
| 07 Mar 2024 | 0.6292 | 0.0168 | 2.74% | 0.6118 | 0.6403 | 0.6066 | 147,287,661.00 |
| 06 Mar 2024 | 0.6124 | 0.0171 | 2.87% | 0.5917 | 0.6242 | 0.576 | 189,870,558.00 |
| 05 Mar 2024 | 0.5953 | -0.056 | -8.60% | 0.6467 | 0.6699 | 0.5364 | 289,124,737.00 |
| 04 Mar 2024 | 0.6513 | 0.0254 | 4.06% | 0.6273 | 0.6659 | 0.6167 | 165,399,838.00 |
| 03 Mar 2024 | 0.6259 | -0.0182 | -2.83% | 0.6392 | 0.6419 | 0.5867 | 98,044,544.00 |
| 02 Mar 2024 | 0.6441 | 0.0421 | 6.99% | 0.6015 | 0.6518 | 0.600 | 156,724,567.00 |
| 01 Mar 2024 | 0.602 | 0.0138 | 2.35% | 0.5869 | 0.604 | 0.5831 | 94,304,213.00 |
| 29 Feb 2024 | 0.5882 | 0.012 | 2.08% | 0.573 | 0.6262 | 0.568 | 202,701,670.00 |
| 28 Feb 2024 | 0.5762 | -0.0105 | -1.79% | 0.5894 | 0.6069 | 0.528 | 174,727,931.00 |
