Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
P1XRP5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.53 | -0.27 | -7.11% | 3.95 | 3.95 | 3.40 | 70 |
| 13 Jun 2024 | 3.80 | -0.55 | -12.64% | 4.35 | 4.40 | 3.76 | 0 |
| 12 Jun 2024 | 4.35 | 0.31 | 7.67% | 4.14 | 4.38 | 4.14 | 0 |
| 11 Jun 2024 | 4.04 | -0.11 | -2.65% | 4.24 | 4.32 | 3.99 | 0 |
| 10 Jun 2024 | 4.15 | -0.26 | -5.90% | 4.13 | 4.16 | 4.10 | 0 |
| 07 Jun 2024 | 4.41 | 0.09 | 2.08% | 4.43 | 4.49 | 4.36 | 0 |
| 06 Jun 2024 | 4.32 | 0.01 | 0.23% | 4.43 | 4.46 | 4.13 | 0 |
| 05 Jun 2024 | 4.31 | -0.07 | -1.60% | 4.58 | 4.59 | 4.31 | 0 |
| 04 Jun 2024 | 4.38 | -0.26 | -5.60% | 4.67 | 4.67 | 4.32 | 0 |
| 03 Jun 2024 | 4.64 | 0.08 | 1.75% | 4.74 | 4.74 | 4.56 | 0 |
| 31 May 2024 | 4.56 | 0.00 | 0.00% | 4.62 | 4.63 | 4.48 | 0 |
| 30 May 2024 | 4.56 | 0.10 | 2.24% | 4.50 | 4.62 | 4.44 | 0 |
| 29 May 2024 | 4.46 | -0.13 | -2.83% | 4.60 | 4.62 | 4.41 | 0 |
| 28 May 2024 | 4.59 | -0.10 | -2.13% | 4.76 | 4.77 | 4.56 | 0 |
| 27 May 2024 | 4.69 | 0.04 | 0.86% | 4.72 | 4.73 | 4.57 | 0 |
| 24 May 2024 | 4.65 | -0.02 | -0.43% | 4.53 | 4.65 | 4.53 | 0 |
| 23 May 2024 | 4.67 | 0.05 | 1.08% | 4.73 | 4.73 | 4.54 | 0 |
| 22 May 2024 | 4.62 | -0.06 | -1.28% | 4.74 | 4.76 | 4.58 | 0 |
| 21 May 2024 | 4.68 | -0.26 | -5.26% | 4.90 | 4.91 | 4.58 | 0 |
| 20 May 2024 | 4.94 | 0.01 | 0.20% | 4.86 | 4.94 | 4.76 | 0 |
| 17 May 2024 | 4.93 | 0.12 | 2.49% | 4.89 | 4.96 | 4.82 | 0 |
| 16 May 2024 | 4.81 | -0.16 | -3.22% | 4.95 | 4.96 | 4.79 | 0 |
| 15 May 2024 | 4.97 | 0.35 | 7.58% | 4.73 | 4.98 | 4.61 | 0 |
| 14 May 2024 | 4.62 | 0.34 | 7.94% | 4.40 | 4.62 | 4.38 | 0 |
| 13 May 2024 | 4.28 | 0.08 | 1.90% | 4.24 | 4.33 | 4.20 | 0 |
| 10 May 2024 | 4.20 | 0.43 | 11.41% | 4.24 | 4.29 | 4.02 | 0 |
| 09 May 2024 | 3.77 | 0.08 | 2.17% | 3.74 | 3.77 | 3.65 | 0 |
| 08 May 2024 | 3.69 | 0.01 | 0.27% | 3.73 | 3.77 | 3.55 | 200 |
| 07 May 2024 | 3.68 | 0.33 | 9.85% | 3.48 | 3.68 | 3.44 | 0 |
| 06 May 2024 | 3.35 | 0.12 | 3.72% | 3.28 | 3.42 | 3.22 | 0 |
| 03 May 2024 | 3.23 | 0.11 | 3.53% | 3.17 | 3.30 | 3.10 | 0 |
| 02 May 2024 | 3.12 | 0.03 | 0.97% | 3.06 | 3.22 | 3.05 | 0 |
| 30 Abr 2024 | 3.09 | -0.14 | -4.33% | 3.25 | 3.26 | 3.06 | 0 |
| 29 Abr 2024 | 3.23 | 0.08 | 2.54% | 3.25 | 3.26 | 3.09 | 0 |
| 26 Abr 2024 | 3.15 | 0.00 | 0.00% | 3.33 | 3.34 | 3.15 | 0 |
| 25 Abr 2024 | 3.15 | -0.21 | -6.25% | 3.42 | 3.44 | 3.11 | 0 |
| 24 Abr 2024 | 3.36 | -0.12 | -3.45% | 3.57 | 3.57 | 3.36 | 0 |
| 23 Abr 2024 | 3.48 | 0.12 | 3.57% | 3.48 | 3.50 | 3.34 | 0 |
| 22 Abr 2024 | 3.36 | 0.07 | 2.13% | 3.37 | 3.40 | 3.27 | 0 |
| 19 Abr 2024 | 3.29 | -0.05 | -1.50% | 3.27 | 3.36 | 3.18 | 0 |
| 18 Abr 2024 | 3.34 | 0.11 | 3.41% | 3.34 | 3.36 | 3.25 | 0 |
| 17 Abr 2024 | 3.23 | 0.06 | 1.89% | 3.16 | 3.32 | 3.15 | 0 |
| 16 Abr 2024 | 3.17 | -0.28 | -8.12% | 3.31 | 3.31 | 3.13 | 0 |
| 15 Abr 2024 | 3.45 | 0.10 | 2.99% | 3.43 | 3.56 | 3.40 | 0 |
| 12 Abr 2024 | 3.35 | 0.03 | 0.90% | 3.51 | 3.53 | 3.33 | 0 |
| 11 Abr 2024 | 3.32 | -0.11 | -3.21% | 3.49 | 3.50 | 3.19 | 0 |
| 10 Abr 2024 | 3.43 | 0.07 | 2.08% | 3.51 | 3.54 | 3.33 | 0 |
| 09 Abr 2024 | 3.36 | -0.13 | -3.72% | 3.60 | 3.60 | 3.35 | 0 |
| 08 Abr 2024 | 3.49 | 0.04 | 1.16% | 3.55 | 3.56 | 3.42 | 0 |
| 05 Abr 2024 | 3.45 | -0.17 | -4.70% | 3.49 | 3.50 | 3.35 | 0 |
| 04 Abr 2024 | 3.62 | -0.03 | -0.82% | 3.67 | 3.68 | 3.59 | 0 |
| 03 Abr 2024 | 3.65 | 0.14 | 3.99% | 3.52 | 3.68 | 3.51 | 200 |
| 02 Abr 2024 | 3.51 | -0.13 | -3.57% | 3.67 | 3.76 | 3.50 | 0 |
| 28 Mar 2024 | 3.64 | 0.05 | 1.39% | 3.67 | 3.71 | 3.61 | 0 |
| 27 Mar 2024 | 3.59 | 0.15 | 4.36% | 3.49 | 3.66 | 3.42 | 0 |
| 26 Mar 2024 | 3.44 | 0.02 | 0.58% | 3.46 | 3.47 | 3.37 | 200 |
| 25 Mar 2024 | 3.42 | 0.18 | 5.56% | 3.27 | 3.42 | 3.21 | 200 |
| 22 Mar 2024 | 3.24 | 0.10 | 3.18% | 3.15 | 3.27 | 3.14 | 200 |
| 21 Mar 2024 | 3.14 | 0.04 | 1.29% | 3.15 | 3.20 | 3.13 | 0 |
| 20 Mar 2024 | 3.10 | -0.01 | -0.32% | 3.12 | 3.13 | 3.03 | 200 |
| 19 Mar 2024 | 3.11 | 0.21 | 7.06% | 2.98 | 3.13 | 2.945 | 0 |
