Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XRPEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.43937 | -0.00484 | -1.09% | 0.44429 | 0.44605 | 0.43568 | 1,856,541.00 |
| 25 Jun 2024 | 0.44421 | 0.00263 | 0.60% | 0.44181 | 0.44871 | 0.44057 | 2,599,116.00 |
| 24 Jun 2024 | 0.44158 | -0.00714 | -1.59% | 0.44922 | 0.44922 | 0.43002 | 2,484,616.00 |
| 23 Jun 2024 | 0.44872 | -0.00547 | -1.20% | 0.45432 | 0.45654 | 0.44336 | 831,439.00 |
| 22 Jun 2024 | 0.45419 | -0.00298 | -0.65% | 0.45719 | 0.45793 | 0.45255 | 708,923.00 |
| 21 Jun 2024 | 0.45717 | 0.00075 | 0.16% | 0.45642 | 0.46348 | 0.4484 | 2,393,713.00 |
| 20 Jun 2024 | 0.45642 | -0.00239 | -0.52% | 0.45893 | 0.46763 | 0.45611 | 1,984,642.00 |
| 19 Jun 2024 | 0.45881 | 0.00226 | 0.50% | 0.45706 | 0.46497 | 0.45361 | 1,943,149.00 |
| 18 Jun 2024 | 0.45655 | -0.01339 | -2.85% | 0.46977 | 0.47509 | 0.43801 | 3,942,768.00 |
| 17 Jun 2024 | 0.46994 | 0.01317 | 2.88% | 0.45715 | 0.48574 | 0.45204 | 3,076,301.00 |
| 16 Jun 2024 | 0.45677 | -0.00138 | -0.30% | 0.45806 | 0.46649 | 0.45558 | 889,316.00 |
| 15 Jun 2024 | 0.45815 | 0.01485 | 3.35% | 0.44321 | 0.47089 | 0.44321 | 1,270,955.00 |
| 14 Jun 2024 | 0.4433 | -0.00058 | -0.13% | 0.44421 | 0.45014 | 0.43047 | 2,257,833.00 |
| 13 Jun 2024 | 0.44388 | -0.0108 | -2.38% | 0.45477 | 0.45477 | 0.44317 | 1,463,011.00 |
| 12 Jun 2024 | 0.45468 | 0.00711 | 1.59% | 0.44789 | 0.45948 | 0.44223 | 2,177,271.00 |
| 11 Jun 2024 | 0.44757 | -0.01343 | -2.91% | 0.46099 | 0.46119 | 0.43952 | 2,809,413.00 |
| 10 Jun 2024 | 0.461 | -0.00166 | -0.36% | 0.46257 | 0.47034 | 0.45809 | 1,860,766.00 |
| 09 Jun 2024 | 0.46266 | 0.00565 | 1.24% | 0.4568 | 0.4637 | 0.45562 | 740,801.00 |
| 08 Jun 2024 | 0.45701 | -0.00522 | -1.13% | 0.46233 | 0.46415 | 0.45455 | 1,092,677.00 |
| 07 Jun 2024 | 0.46223 | -0.01687 | -3.52% | 0.47871 | 0.4869 | 0.42359 | 4,824,289.00 |
| 06 Jun 2024 | 0.4791 | -0.00426 | -0.88% | 0.48343 | 0.48516 | 0.47443 | 1,516,814.00 |
| 05 Jun 2024 | 0.48336 | 0.00012 | 0.02% | 0.48311 | 0.48884 | 0.48175 | 1,518,659.00 |
| 04 Jun 2024 | 0.48324 | 0.00636 | 1.33% | 0.47657 | 0.4874 | 0.47514 | 1,558,599.00 |
| 03 Jun 2024 | 0.47688 | 0.00354 | 0.75% | 0.47311 | 0.48192 | 0.4719 | 1,603,864.00 |
| 02 Jun 2024 | 0.47334 | -0.00439 | -0.92% | 0.4777 | 0.47947 | 0.46819 | 710,606.00 |
| 01 Jun 2024 | 0.47773 | 0.00037 | 0.08% | 0.47684 | 0.48108 | 0.47684 | 837,573.00 |
| 31 May 2024 | 0.47736 | -0.0016 | -0.33% | 0.47866 | 0.48387 | 0.47229 | 1,858,284.00 |
| 30 May 2024 | 0.47896 | -0.00548 | -1.13% | 0.48438 | 0.48812 | 0.47421 | 1,359,099.00 |
| 29 May 2024 | 0.48444 | -0.00238 | -0.49% | 0.48666 | 0.4911 | 0.48081 | 1,281,262.00 |
| 28 May 2024 | 0.48682 | -0.00461 | -0.94% | 0.49121 | 0.49213 | 0.479 | 1,390,519.00 |
| 27 May 2024 | 0.49143 | 0.00461 | 0.95% | 0.48712 | 0.4973 | 0.48208 | 2,292,845.00 |
| 26 May 2024 | 0.48682 | -0.01276 | -2.55% | 0.49949 | 0.49966 | 0.48504 | 731,159.00 |
| 25 May 2024 | 0.49958 | 0.0056 | 1.13% | 0.49343 | 0.50027 | 0.49195 | 771,063.00 |
| 24 May 2024 | 0.49398 | 0.00512 | 1.05% | 0.48891 | 0.49476 | 0.478 | 1,539,060.00 |
| 23 May 2024 | 0.48886 | 0.00257 | 0.53% | 0.48634 | 0.50493 | 0.465 | 4,058,451.00 |
| 22 May 2024 | 0.48629 | -0.00718 | -1.46% | 0.49295 | 0.495 | 0.48282 | 1,582,631.00 |
| 21 May 2024 | 0.49347 | -0.00002 | 0.00% | 0.49383 | 0.51197 | 0.4891 | 2,645,539.00 |
| 20 May 2024 | 0.49349 | 0.02461 | 5.25% | 0.46876 | 0.49377 | 0.46569 | 2,113,959.00 |
| 19 May 2024 | 0.46888 | -0.01065 | -2.22% | 0.4798 | 0.48169 | 0.46649 | 686,252.00 |
| 18 May 2024 | 0.47953 | -0.00238 | -0.49% | 0.48179 | 0.48382 | 0.4773 | 664,101.00 |
| 17 May 2024 | 0.48191 | 0.00739 | 1.56% | 0.47463 | 0.488 | 0.47321 | 1,928,253.00 |
| 16 May 2024 | 0.47452 | -0.00177 | -0.37% | 0.47626 | 0.47966 | 0.47164 | 1,724,145.00 |
| 15 May 2024 | 0.47629 | 0.01399 | 3.03% | 0.46242 | 0.4774 | 0.45941 | 2,209,834.00 |
| 14 May 2024 | 0.4623 | -0.00508 | -1.09% | 0.46756 | 0.474 | 0.46058 | 2,450,661.00 |
| 13 May 2024 | 0.46738 | 0.00321 | 0.69% | 0.46395 | 0.47398 | 0.45245 | 2,154,486.00 |
| 12 May 2024 | 0.46417 | -0.00582 | -1.24% | 0.46984 | 0.47243 | 0.461 | 789,869.00 |
| 11 May 2024 | 0.46999 | 0.00283 | 0.61% | 0.46675 | 0.47166 | 0.46552 | 753,482.00 |
| 10 May 2024 | 0.46716 | -0.01592 | -3.30% | 0.48295 | 0.48295 | 0.46234 | 2,039,301.00 |
| 09 May 2024 | 0.48308 | 0.00105 | 0.22% | 0.48122 | 0.48726 | 0.47283 | 1,530,580.00 |
| 08 May 2024 | 0.48203 | -0.00633 | -1.30% | 0.48824 | 0.49246 | 0.4797 | 2,111,812.00 |
| 07 May 2024 | 0.48836 | -0.01411 | -2.81% | 0.50151 | 0.50558 | 0.48556 | 1,454,752.00 |
| 06 May 2024 | 0.50247 | 0.01018 | 2.07% | 0.49257 | 0.5287 | 0.487 | 3,471,362.00 |
| 05 May 2024 | 0.49229 | -0.0006 | -0.12% | 0.49296 | 0.49545 | 0.48765 | 631,131.00 |
| 04 May 2024 | 0.49289 | -0.00145 | -0.29% | 0.49402 | 0.50249 | 0.49028 | 2,037,152.00 |
| 03 May 2024 | 0.49434 | 0.01111 | 2.30% | 0.48306 | 0.49856 | 0.47929 | 2,214,404.00 |
| 02 May 2024 | 0.48323 | 0.00078 | 0.16% | 0.48207 | 0.48921 | 0.47236 | 1,563,489.00 |
| 01 May 2024 | 0.48245 | 0.01391 | 2.97% | 0.46906 | 0.48615 | 0.44802 | 4,044,868.00 |
| 30 Abr 2024 | 0.46854 | -0.012 | -2.50% | 0.48048 | 0.4841 | 0.4553 | 3,265,358.00 |
| 29 Abr 2024 | 0.48054 | 0.00417 | 0.88% | 0.47621 | 0.48258 | 0.4653 | 2,022,883.00 |
| 28 Abr 2024 | 0.47637 | -0.00859 | -1.77% | 0.48446 | 0.49085 | 0.47557 | 713,243.00 |
| 27 Abr 2024 | 0.48496 | -0.00707 | -1.44% | 0.49167 | 0.49239 | 0.47558 | 929,137.00 |
| 26 Abr 2024 | 0.49203 | 0.00177 | 0.36% | 0.48989 | 0.49951 | 0.48206 | 1,481,843.00 |
| 25 Abr 2024 | 0.49026 | -0.00251 | -0.51% | 0.4924 | 0.4963 | 0.48101 | 2,037,958.00 |
| 24 Abr 2024 | 0.49277 | -0.01676 | -3.29% | 0.50896 | 0.51611 | 0.48749 | 1,883,784.00 |
| 23 Abr 2024 | 0.50953 | -0.01297 | -2.48% | 0.5225 | 0.52322 | 0.508 | 1,783,286.00 |
| 22 Abr 2024 | 0.5225 | 0.02979 | 6.05% | 0.49263 | 0.53617 | 0.49067 | 3,908,721.00 |
| 21 Abr 2024 | 0.49271 | -0.0041 | -0.83% | 0.49618 | 0.50435 | 0.48724 | 1,038,257.00 |
| 20 Abr 2024 | 0.49681 | 0.02387 | 5.05% | 0.47257 | 0.49828 | 0.4689 | 1,436,714.00 |
| 19 Abr 2024 | 0.47294 | 0.00013 | 0.03% | 0.47296 | 0.47975 | 0.44064 | 3,937,117.00 |
| 18 Abr 2024 | 0.47281 | 0.00859 | 1.85% | 0.46465 | 0.47484 | 0.45515 | 2,149,557.00 |
| 17 Abr 2024 | 0.46422 | -0.00342 | -0.73% | 0.46691 | 0.47773 | 0.44402 | 3,134,086.00 |
| 16 Abr 2024 | 0.46764 | -0.00085 | -0.18% | 0.46797 | 0.47354 | 0.44874 | 3,033,970.00 |
| 15 Abr 2024 | 0.46849 | -0.00587 | -1.24% | 0.47376 | 0.48798 | 0.45353 | 4,137,468.00 |
| 14 Abr 2024 | 0.47436 | 0.0151 | 3.29% | 0.45611 | 0.47762 | 0.44391 | 3,452,204.00 |
| 13 Abr 2024 | 0.45926 | -0.05798 | -11.21% | 0.5154 | 0.51745 | 0.400 | 7,209,528.00 |
| 12 Abr 2024 | 0.51724 | -0.05039 | -8.88% | 0.56733 | 0.57574 | 0.47664 | 7,817,716.00 |
| 11 Abr 2024 | 0.56763 | -0.00672 | -1.17% | 0.5746 | 0.57778 | 0.563 | 2,783,518.00 |
| 10 Abr 2024 | 0.57435 | 0.00884 | 1.56% | 0.56522 | 0.57736 | 0.55001 | 4,742,021.00 |
| 09 Abr 2024 | 0.56551 | -0.00081 | -0.14% | 0.56601 | 0.59072 | 0.55414 | 3,410,778.00 |
| 08 Abr 2024 | 0.56632 | 0.01716 | 3.12% | 0.5489 | 0.57643 | 0.54346 | 2,831,372.00 |
| 07 Abr 2024 | 0.54916 | 0.00135 | 0.25% | 0.54767 | 0.556 | 0.54431 | 799,192.00 |
| 06 Abr 2024 | 0.54781 | 0.00509 | 0.94% | 0.54213 | 0.55246 | 0.54071 | 1,029,862.00 |
| 05 Abr 2024 | 0.54272 | -0.00498 | -0.91% | 0.54801 | 0.54832 | 0.5254 | 2,327,347.00 |
| 04 Abr 2024 | 0.5477 | 0.01689 | 3.18% | 0.53024 | 0.56761 | 0.51936 | 4,564,916.00 |
| 03 Abr 2024 | 0.53081 | -0.01342 | -2.47% | 0.54493 | 0.55101 | 0.52388 | 3,980,559.00 |
| 02 Abr 2024 | 0.54423 | -0.02466 | -4.33% | 0.56904 | 0.5757 | 0.53862 | 3,731,543.00 |
| 01 Abr 2024 | 0.56889 | -0.01404 | -2.41% | 0.58289 | 0.58677 | 0.55401 | 3,590,881.00 |
| 31 Mar 2024 | 0.58293 | 0.0075 | 1.30% | 0.57631 | 0.58389 | 0.57584 | 1,075,367.00 |
| 30 Mar 2024 | 0.57543 | -0.00905 | -1.55% | 0.5847 | 0.59035 | 0.57327 | 971,401.00 |
| 29 Mar 2024 | 0.58448 | 0.00579 | 1.00% | 0.5788 | 0.59706 | 0.56553 | 2,422,034.00 |
