Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XRPEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.4838 | 0.0026 | 0.54% | 0.4813 | 0.4872 | 0.473 | 1,553,940.00 |
| 08 May 2024 | 0.4812 | -0.0069 | -1.41% | 0.4889 | 0.4936 | 0.4791 | 1,562,753.00 |
| 07 May 2024 | 0.4881 | -0.0138 | -2.75% | 0.5004 | 0.5057 | 0.4856 | 1,847,684.00 |
| 06 May 2024 | 0.5019 | 0.0098 | 1.99% | 0.4936 | 0.5294 | 0.4872 | 3,543,405.00 |
| 05 May 2024 | 0.4921 | -0.001 | -0.20% | 0.4925 | 0.4956 | 0.4874 | 749,042.00 |
| 04 May 2024 | 0.4931 | -0.0017 | -0.34% | 0.4936 | 0.5028 | 0.4906 | 990,563.00 |
| 03 May 2024 | 0.4948 | 0.0112 | 2.32% | 0.4846 | 0.4989 | 0.4798 | 1,669,487.00 |
| 02 May 2024 | 0.4836 | -0.0003 | -0.06% | 0.4839 | 0.4897 | 0.4735 | 1,524,184.00 |
| 01 May 2024 | 0.4839 | 0.0147 | 3.13% | 0.4701 | 0.4874 | 0.449 | 1,991,023.00 |
| 30 Abr 2024 | 0.4692 | -0.012 | -2.49% | 0.4805 | 0.4847 | 0.4558 | 2,269,816.00 |
| 29 Abr 2024 | 0.4812 | 0.0042 | 0.88% | 0.4783 | 0.483 | 0.4657 | 1,872,152.00 |
| 28 Abr 2024 | 0.477 | -0.008 | -1.65% | 0.4851 | 0.4918 | 0.4757 | 855,697.00 |
| 27 Abr 2024 | 0.485 | -0.0074 | -1.50% | 0.4917 | 0.4924 | 0.4757 | 1,166,476.00 |
| 26 Abr 2024 | 0.4924 | 0.0021 | 0.43% | 0.4915 | 0.4997 | 0.4825 | 3,368,144.00 |
| 25 Abr 2024 | 0.4903 | -0.003 | -0.61% | 0.4943 | 0.4967 | 0.4813 | 4,225,548.00 |
| 24 Abr 2024 | 0.4933 | -0.0167 | -3.27% | 0.5107 | 0.5171 | 0.4878 | 5,258,734.00 |
| 23 Abr 2024 | 0.510 | -0.0128 | -2.45% | 0.5219 | 0.5237 | 0.5085 | 4,078,611.00 |
| 22 Abr 2024 | 0.5228 | 0.030 | 6.09% | 0.4939 | 0.5368 | 0.4906 | 7,176,594.00 |
| 21 Abr 2024 | 0.4928 | -0.0054 | -1.08% | 0.4968 | 0.505 | 0.4876 | 2,262,764.00 |
| 20 Abr 2024 | 0.4982 | 0.0251 | 5.31% | 0.474 | 0.4997 | 0.4689 | 2,938,424.00 |
| 19 Abr 2024 | 0.4731 | 0.0002 | 0.04% | 0.4709 | 0.4798 | 0.4401 | 6,348,086.00 |
| 18 Abr 2024 | 0.4729 | 0.0083 | 1.79% | 0.4664 | 0.4753 | 0.4553 | 2,376,253.00 |
| 17 Abr 2024 | 0.4646 | -0.0039 | -0.83% | 0.4676 | 0.4783 | 0.4442 | 6,977,193.00 |
| 16 Abr 2024 | 0.4685 | -0.0001 | -0.02% | 0.4682 | 0.4739 | 0.449 | 6,938,703.00 |
| 15 Abr 2024 | 0.4686 | -0.0063 | -1.33% | 0.4736 | 0.4891 | 0.454 | 7,101,455.00 |
| 14 Abr 2024 | 0.4749 | 0.0186 | 4.08% | 0.457 | 0.4787 | 0.4398 | 9,089,803.00 |
| 13 Abr 2024 | 0.4563 | -0.0607 | -11.74% | 0.5164 | 0.5191 | 0.4025 | 10,424,842.00 |
| 12 Abr 2024 | 0.517 | -0.0504 | -8.88% | 0.5672 | 0.5739 | 0.4774 | 7,937,394.00 |
| 11 Abr 2024 | 0.5674 | -0.005 | -0.87% | 0.5706 | 0.5772 | 0.5624 | 4,070,682.00 |
| 10 Abr 2024 | 0.5724 | 0.0062 | 1.10% | 0.5646 | 0.5757 | 0.5467 | 3,121,814.00 |
| 09 Abr 2024 | 0.5662 | 0.0025 | 0.44% | 0.5645 | 0.5917 | 0.5539 | 5,015,126.00 |
| 08 Abr 2024 | 0.5637 | 0.0139 | 2.53% | 0.5489 | 0.576 | 0.5435 | 3,318,009.00 |
| 07 Abr 2024 | 0.5498 | 0.0018 | 0.33% | 0.5478 | 0.557 | 0.5448 | 1,748,380.00 |
| 06 Abr 2024 | 0.548 | 0.0056 | 1.03% | 0.5415 | 0.5537 | 0.5408 | 1,618,551.00 |
| 05 Abr 2024 | 0.5424 | -0.0063 | -1.15% | 0.5477 | 0.5486 | 0.5254 | 2,718,743.00 |
| 04 Abr 2024 | 0.5487 | 0.0183 | 3.45% | 0.5321 | 0.5683 | 0.5195 | 4,210,969.00 |
| 03 Abr 2024 | 0.5304 | -0.0143 | -2.63% | 0.5463 | 0.5513 | 0.524 | 3,136,450.00 |
| 02 Abr 2024 | 0.5447 | -0.0245 | -4.30% | 0.5698 | 0.5766 | 0.5389 | 3,917,617.00 |
| 01 Abr 2024 | 0.5692 | -0.0143 | -2.45% | 0.5838 | 0.5877 | 0.5543 | 2,732,553.00 |
| 31 Mar 2024 | 0.5835 | 0.0065 | 1.13% | 0.5763 | 0.5844 | 0.5763 | 1,008,058.00 |
| 30 Mar 2024 | 0.577 | -0.0086 | -1.47% | 0.5839 | 0.591 | 0.5735 | 1,636,515.00 |
| 29 Mar 2024 | 0.5856 | 0.0066 | 1.14% | 0.5786 | 0.5982 | 0.5652 | 2,970,226.00 |
| 28 Mar 2024 | 0.579 | 0.0127 | 2.24% | 0.5676 | 0.5908 | 0.5577 | 3,116,813.00 |
| 27 Mar 2024 | 0.5663 | -0.0175 | -3.00% | 0.584 | 0.5866 | 0.5603 | 3,128,422.00 |
| 26 Mar 2024 | 0.5838 | -0.0065 | -1.10% | 0.5894 | 0.6023 | 0.5777 | 2,965,059.00 |
| 25 Mar 2024 | 0.5903 | 0.005 | 0.85% | 0.584 | 0.6112 | 0.5797 | 3,247,718.00 |
| 24 Mar 2024 | 0.5853 | 0.0136 | 2.38% | 0.5733 | 0.5887 | 0.569 | 1,792,442.00 |
| 23 Mar 2024 | 0.5717 | 0.0056 | 0.99% | 0.5645 | 0.5863 | 0.5587 | 1,533,983.00 |
| 22 Mar 2024 | 0.5661 | -0.0242 | -4.10% | 0.5904 | 0.5945 | 0.554 | 3,487,906.00 |
| 21 Mar 2024 | 0.5903 | 0.0296 | 5.28% | 0.5581 | 0.6028 | 0.5471 | 4,535,508.00 |
| 20 Mar 2024 | 0.5607 | 0.022 | 4.08% | 0.5407 | 0.5673 | 0.5241 | 5,077,166.00 |
| 19 Mar 2024 | 0.5387 | -0.0561 | -9.43% | 0.5948 | 0.5948 | 0.5259 | 4,430,532.00 |
| 18 Mar 2024 | 0.5948 | 0.0249 | 4.37% | 0.5669 | 0.6155 | 0.5489 | 3,153,501.00 |
| 17 Mar 2024 | 0.5699 | 0.0147 | 2.65% | 0.5576 | 0.5751 | 0.5413 | 1,858,359.00 |
| 16 Mar 2024 | 0.5552 | -0.0274 | -4.70% | 0.5833 | 0.5951 | 0.5486 | 1,914,222.00 |
| 15 Mar 2024 | 0.5826 | -0.0498 | -7.87% | 0.6162 | 0.621 | 0.5516 | 1,888,306.00 |
| 14 Mar 2024 | 0.6324 | 0.00 | 0.00% | 0.6324 | 0.6324 | 0.6324 | 0.00 |
| 13 Mar 2024 | 0.6324 | 0.0023 | 0.37% | 0.6297 | 0.6427 | 0.6123 | 3,545,646.00 |
| 12 Mar 2024 | 0.6301 | -0.0198 | -3.05% | 0.6522 | 0.6633 | 0.6095 | 6,113,316.00 |
| 11 Mar 2024 | 0.6499 | 0.0931 | 16.72% | 0.5556 | 0.6799 | 0.5414 | 9,611,522.00 |
| 10 Mar 2024 | 0.5568 | -0.0112 | -1.97% | 0.5674 | 0.5748 | 0.546 | 1,563,386.00 |
| 09 Mar 2024 | 0.568 | -0.0005 | -0.09% | 0.567 | 0.5792 | 0.5647 | 1,467,363.00 |
| 08 Mar 2024 | 0.5685 | -0.0059 | -1.03% | 0.5747 | 0.5796 | 0.5525 | 2,004,334.00 |
| 07 Mar 2024 | 0.5744 | 0.0131 | 2.33% | 0.5622 | 0.5843 | 0.5572 | 3,332,589.00 |
| 06 Mar 2024 | 0.5613 | 0.016 | 2.93% | 0.5463 | 0.5747 | 0.5315 | 4,104,782.00 |
| 05 Mar 2024 | 0.5453 | -0.0517 | -8.66% | 0.595 | 0.6159 | 0.482 | 5,453,951.00 |
| 04 Mar 2024 | 0.597 | 0.0181 | 3.13% | 0.5786 | 0.6136 | 0.5724 | 4,522,239.00 |
| 03 Mar 2024 | 0.5789 | -0.0162 | -2.72% | 0.5906 | 0.5912 | 0.5572 | 2,466,860.00 |
| 02 Mar 2024 | 0.5951 | 0.0397 | 7.15% | 0.5549 | 0.6003 | 0.5537 | 4,148,242.00 |
| 01 Mar 2024 | 0.5554 | 0.0174 | 3.23% | 0.541 | 0.5569 | 0.5386 | 2,562,525.00 |
| 29 Feb 2024 | 0.538 | 0.0077 | 1.45% | 0.5277 | 0.5774 | 0.5232 | 6,508,800.00 |
| 28 Feb 2024 | 0.5303 | -0.0104 | -1.92% | 0.5427 | 0.5593 | 0.490 | 7,724,072.00 |
| 27 Feb 2024 | 0.5407 | 0.033 | 6.50% | 0.5075 | 0.551 | 0.505 | 4,862,977.00 |
| 26 Feb 2024 | 0.5077 | 0.0066 | 1.32% | 0.5011 | 0.5094 | 0.4878 | 2,646,141.00 |
| 25 Feb 2024 | 0.5011 | -0.0024 | -0.48% | 0.503 | 0.5069 | 0.5008 | 1,517,974.00 |
| 24 Feb 2024 | 0.5035 | 0.0093 | 1.88% | 0.4947 | 0.5065 | 0.4914 | 1,533,495.00 |
| 23 Feb 2024 | 0.4942 | -0.0061 | -1.22% | 0.501 | 0.5026 | 0.4861 | 2,346,474.00 |
| 22 Feb 2024 | 0.5003 | -0.0075 | -1.48% | 0.5066 | 0.510 | 0.4962 | 2,475,736.00 |
| 21 Feb 2024 | 0.5078 | -0.013 | -2.50% | 0.520 | 0.5209 | 0.4939 | 3,088,045.00 |
| 20 Feb 2024 | 0.5208 | -0.0015 | -0.29% | 0.5223 | 0.5333 | 0.5042 | 3,943,794.00 |
| 19 Feb 2024 | 0.5223 | 0.0053 | 1.03% | 0.517 | 0.5271 | 0.5146 | 2,982,322.00 |
| 18 Feb 2024 | 0.517 | 0.0063 | 1.23% | 0.5098 | 0.5225 | 0.5084 | 1,230,942.00 |
| 17 Feb 2024 | 0.5107 | -0.0135 | -2.58% | 0.5235 | 0.5252 | 0.5004 | 1,635,407.00 |
| 16 Feb 2024 | 0.5242 | 0.0015 | 0.29% | 0.5219 | 0.5385 | 0.5139 | 4,112,977.00 |
| 15 Feb 2024 | 0.5227 | 0.0204 | 4.06% | 0.5026 | 0.5362 | 0.5011 | 4,201,290.00 |
| 14 Feb 2024 | 0.5023 | 0.0123 | 2.51% | 0.4895 | 0.5059 | 0.4862 | 3,018,096.00 |
| 13 Feb 2024 | 0.490 | -0.0029 | -0.59% | 0.4929 | 0.4946 | 0.4794 | 2,171,356.00 |
| 12 Feb 2024 | 0.4929 | 0.0069 | 1.42% | 0.4857 | 0.4988 | 0.4768 | 2,579,951.00 |
| 11 Feb 2024 | 0.486 | 0.001 | 0.21% | 0.4846 | 0.4953 | 0.4826 | 2,047,726.00 |
| 10 Feb 2024 | 0.485 | -0.0023 | -0.47% | 0.4875 | 0.4893 | 0.4805 | 1,637,404.00 |
