Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.XRPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.5288 | 0.002 | 0.38% | 0.5274 | 0.5488 | 0.5027 | 584,666,320.00 |
| 22 May 2024 | 0.5268 | -0.0104 | -1.94% | 0.5369 | 0.5383 | 0.5224 | 302,910,500.00 |
| 21 May 2024 | 0.5372 | -0.0007 | -0.13% | 0.5373 | 0.5571 | 0.5319 | 490,356,346.00 |
| 20 May 2024 | 0.5379 | 0.0282 | 5.53% | 0.5101 | 0.538 | 0.5064 | 403,963,297.00 |
| 19 May 2024 | 0.5097 | -0.0115 | -2.21% | 0.521 | 0.5236 | 0.5063 | 112,673,906.00 |
| 18 May 2024 | 0.5212 | -0.0022 | -0.42% | 0.5231 | 0.5256 | 0.5186 | 89,559,500.00 |
| 17 May 2024 | 0.5234 | 0.0078 | 1.51% | 0.5159 | 0.5292 | 0.5135 | 285,997,491.00 |
| 16 May 2024 | 0.5156 | -0.0033 | -0.64% | 0.5187 | 0.5228 | 0.5123 | 326,743,967.00 |
| 15 May 2024 | 0.5189 | 0.0189 | 3.78% | 0.501 | 0.5196 | 0.4967 | 323,594,295.00 |
| 14 May 2024 | 0.500 | -0.0052 | -1.03% | 0.5046 | 0.5132 | 0.4972 | 306,389,858.00 |
| 13 May 2024 | 0.5052 | 0.0058 | 1.16% | 0.5004 | 0.5121 | 0.4866 | 307,333,037.00 |
| 12 May 2024 | 0.4994 | -0.0066 | -1.30% | 0.5058 | 0.5088 | 0.4957 | 96,872,886.00 |
| 11 May 2024 | 0.506 | 0.0038 | 0.76% | 0.5019 | 0.5079 | 0.5005 | 99,404,498.00 |
| 10 May 2024 | 0.5022 | -0.0189 | -3.63% | 0.5199 | 0.5203 | 0.497 | 355,649,655.00 |
| 09 May 2024 | 0.5211 | 0.0037 | 0.72% | 0.5172 | 0.5238 | 0.5087 | 299,541,190.00 |
| 08 May 2024 | 0.5174 | -0.0075 | -1.43% | 0.5254 | 0.530 | 0.5153 | 344,421,995.00 |
| 07 May 2024 | 0.5249 | -0.0153 | -2.83% | 0.5398 | 0.5443 | 0.5217 | 345,812,190.00 |
| 06 May 2024 | 0.5402 | 0.0106 | 2.00% | 0.5299 | 0.5703 | 0.5247 | 566,619,336.00 |
| 05 May 2024 | 0.5296 | -0.0006 | -0.11% | 0.5302 | 0.5334 | 0.524 | 112,007,525.00 |
| 04 May 2024 | 0.5302 | -0.0015 | -0.28% | 0.5311 | 0.541 | 0.5272 | 158,299,775.00 |
| 03 May 2024 | 0.5317 | 0.0137 | 2.64% | 0.5188 | 0.5367 | 0.5145 | 363,344,741.00 |
| 02 May 2024 | 0.518 | 0.0008 | 0.15% | 0.5172 | 0.5245 | 0.5067 | 343,631,342.00 |
| 01 May 2024 | 0.5172 | 0.0169 | 3.38% | 0.501 | 0.5214 | 0.4782 | 399,418,907.00 |
| 30 Abr 2024 | 0.5003 | -0.0149 | -2.89% | 0.5144 | 0.5198 | 0.4875 | 394,976,000.00 |
| 29 Abr 2024 | 0.5152 | 0.005 | 0.98% | 0.5113 | 0.5175 | 0.4986 | 346,447,641.00 |
| 28 Abr 2024 | 0.5102 | -0.0076 | -1.47% | 0.5181 | 0.5253 | 0.5085 | 135,393,700.00 |
| 27 Abr 2024 | 0.5178 | -0.0084 | -1.60% | 0.5257 | 0.5265 | 0.508 | 195,031,046.00 |
| 26 Abr 2024 | 0.5262 | 0.0008 | 0.15% | 0.5259 | 0.5361 | 0.5143 | 353,648,575.00 |
| 25 Abr 2024 | 0.5254 | -0.0022 | -0.42% | 0.5278 | 0.5327 | 0.5137 | 357,397,159.00 |
| 24 Abr 2024 | 0.5276 | -0.0173 | -3.17% | 0.5454 | 0.5519 | 0.5212 | 437,110,272.00 |
| 23 Abr 2024 | 0.5449 | -0.0116 | -2.08% | 0.5557 | 0.5576 | 0.5415 | 394,417,871.00 |
| 22 Abr 2024 | 0.5565 | 0.0322 | 6.14% | 0.5244 | 0.5715 | 0.5221 | 480,013,866.00 |
| 21 Abr 2024 | 0.5243 | -0.0045 | -0.85% | 0.5264 | 0.5367 | 0.5183 | 208,109,029.00 |
| 20 Abr 2024 | 0.5288 | 0.0259 | 5.15% | 0.5021 | 0.530 | 0.4981 | 322,185,740.00 |
| 19 Abr 2024 | 0.5029 | 0.0002 | 0.04% | 0.5017 | 0.5108 | 0.4665 | 648,572,457.00 |
| 18 Abr 2024 | 0.5027 | 0.0075 | 1.51% | 0.4953 | 0.5057 | 0.4856 | 408,409,568.00 |
| 17 Abr 2024 | 0.4952 | -0.0014 | -0.28% | 0.495 | 0.5081 | 0.4715 | 495,431,200.00 |
| 16 Abr 2024 | 0.4966 | -0.0011 | -0.22% | 0.4958 | 0.5021 | 0.4754 | 534,256,803.00 |
| 15 Abr 2024 | 0.4977 | -0.0054 | -1.07% | 0.5013 | 0.5189 | 0.4811 | 678,181,680.00 |
| 14 Abr 2024 | 0.5031 | 0.0245 | 5.12% | 0.4782 | 0.5073 | 0.4637 | 817,309,104.00 |
| 13 Abr 2024 | 0.4786 | -0.0688 | -12.57% | 0.5456 | 0.5491 | 0.4188 | 1,196,855,396.00 |
| 12 Abr 2024 | 0.5474 | -0.0611 | -10.04% | 0.6079 | 0.6159 | 0.5068 | 902,327,103.00 |
| 11 Abr 2024 | 0.6085 | -0.009 | -1.46% | 0.6159 | 0.6214 | 0.6029 | 315,749,864.00 |
| 10 Abr 2024 | 0.6175 | 0.0034 | 0.55% | 0.6125 | 0.6204 | 0.5928 | 448,806,512.00 |
| 09 Abr 2024 | 0.6141 | -0.001 | -0.16% | 0.6157 | 0.6431 | 0.6012 | 647,459,466.00 |
| 08 Abr 2024 | 0.6151 | 0.0205 | 3.45% | 0.594 | 0.6265 | 0.5881 | 512,194,656.00 |
| 07 Abr 2024 | 0.5946 | 0.0017 | 0.29% | 0.5929 | 0.6028 | 0.5894 | 210,520,133.00 |
| 06 Abr 2024 | 0.5929 | 0.0058 | 0.99% | 0.5866 | 0.5988 | 0.5852 | 165,187,161.00 |
| 05 Abr 2024 | 0.5871 | -0.0065 | -1.10% | 0.593 | 0.5939 | 0.5687 | 420,985,808.00 |
| 04 Abr 2024 | 0.5936 | 0.0198 | 3.45% | 0.574 | 0.6176 | 0.5623 | 700,981,619.00 |
| 03 Abr 2024 | 0.5738 | -0.0116 | -1.98% | 0.5861 | 0.593 | 0.5663 | 492,996,700.00 |
| 02 Abr 2024 | 0.5854 | -0.026 | -4.25% | 0.6105 | 0.6185 | 0.579 | 647,487,611.00 |
| 01 Abr 2024 | 0.6114 | -0.0178 | -2.83% | 0.6285 | 0.6336 | 0.5947 | 545,443,839.00 |
| 31 Mar 2024 | 0.6292 | 0.0078 | 1.26% | 0.6208 | 0.6301 | 0.6204 | 180,742,334.00 |
| 30 Mar 2024 | 0.6214 | -0.0088 | -1.40% | 0.6285 | 0.6372 | 0.6178 | 273,870,613.00 |
| 29 Mar 2024 | 0.6302 | 0.0056 | 0.90% | 0.6236 | 0.6455 | 0.6087 | 535,870,135.00 |
| 28 Mar 2024 | 0.6246 | 0.0128 | 2.09% | 0.612 | 0.6378 | 0.6033 | 499,737,307.00 |
| 27 Mar 2024 | 0.6118 | -0.020 | -3.17% | 0.6312 | 0.6349 | 0.6055 | 575,122,867.00 |
| 26 Mar 2024 | 0.6318 | -0.0091 | -1.42% | 0.6399 | 0.653 | 0.625 | 482,864,041.00 |
| 25 Mar 2024 | 0.6409 | 0.0084 | 1.33% | 0.6309 | 0.6629 | 0.6263 | 597,420,332.00 |
| 24 Mar 2024 | 0.6325 | 0.0154 | 2.50% | 0.6178 | 0.6358 | 0.6133 | 303,760,906.00 |
| 23 Mar 2024 | 0.6171 | 0.0066 | 1.08% | 0.6099 | 0.6329 | 0.6032 | 278,167,875.00 |
| 22 Mar 2024 | 0.6105 | -0.0305 | -4.76% | 0.6387 | 0.6454 | 0.5985 | 577,105,914.00 |
| 21 Mar 2024 | 0.641 | 0.029 | 4.74% | 0.6087 | 0.6546 | 0.5972 | 796,529,401.00 |
| 20 Mar 2024 | 0.612 | 0.0269 | 4.60% | 0.5867 | 0.6187 | 0.5681 | 645,791,390.00 |
| 19 Mar 2024 | 0.5851 | -0.061 | -9.44% | 0.6476 | 0.6489 | 0.5715 | 915,243,665.00 |
| 18 Mar 2024 | 0.6461 | 0.0274 | 4.43% | 0.6173 | 0.6686 | 0.5957 | 832,928,468.00 |
| 17 Mar 2024 | 0.6187 | 0.0154 | 2.55% | 0.606 | 0.6249 | 0.5876 | 487,564,430.00 |
| 16 Mar 2024 | 0.6033 | -0.0301 | -4.75% | 0.6336 | 0.6479 | 0.5915 | 508,945,204.00 |
| 15 Mar 2024 | 0.6334 | -0.0579 | -8.38% | 0.6701 | 0.6759 | 0.6006 | 538,398,223.00 |
| 14 Mar 2024 | 0.6913 | 0.00 | 0.00% | 0.6913 | 0.6913 | 0.6913 | 0.00 |
| 13 Mar 2024 | 0.6913 | 0.0033 | 0.48% | 0.6877 | 0.7026 | 0.6701 | 619,975,011.00 |
| 12 Mar 2024 | 0.688 | -0.0298 | -4.15% | 0.7197 | 0.7332 | 0.6602 | 1,031,699,330.00 |
| 11 Mar 2024 | 0.7178 | 0.1099 | 18.08% | 0.607 | 0.744 | 0.5917 | 1,986,370,910.00 |
| 10 Mar 2024 | 0.6079 | -0.0116 | -1.87% | 0.6194 | 0.6278 | 0.5967 | 412,320,039.00 |
| 09 Mar 2024 | 0.6195 | -0.0007 | -0.11% | 0.619 | 0.6323 | 0.6158 | 397,423,512.00 |
| 08 Mar 2024 | 0.6202 | -0.0071 | -1.13% | 0.6279 | 0.6338 | 0.6032 | 516,635,395.00 |
| 07 Mar 2024 | 0.6273 | 0.015 | 2.45% | 0.612 | 0.6394 | 0.6064 | 780,957,966.00 |
| 06 Mar 2024 | 0.6123 | 0.0216 | 3.66% | 0.5925 | 0.624 | 0.5754 | 784,584,215.00 |
| 05 Mar 2024 | 0.5907 | -0.0572 | -8.83% | 0.6459 | 0.6685 | 0.5386 | 1,128,186,578.00 |
| 04 Mar 2024 | 0.6479 | 0.0203 | 3.23% | 0.627 | 0.666 | 0.6192 | 993,157,944.00 |
| 03 Mar 2024 | 0.6276 | -0.0169 | -2.62% | 0.6396 | 0.6413 | 0.6025 | 542,520,578.00 |
| 02 Mar 2024 | 0.6445 | 0.0427 | 7.10% | 0.6017 | 0.6501 | 0.5993 | 889,057,141.00 |
| 01 Mar 2024 | 0.6018 | 0.0164 | 2.80% | 0.5875 | 0.6034 | 0.5829 | 544,324,285.00 |
| 29 Feb 2024 | 0.5854 | 0.010 | 1.74% | 0.5723 | 0.626 | 0.5669 | 1,305,251,297.00 |
| 28 Feb 2024 | 0.5754 | -0.011 | -1.88% | 0.5882 | 0.6059 | 0.5307 | 898,559,227.00 |
| 27 Feb 2024 | 0.5864 | 0.0355 | 6.44% | 0.5506 | 0.5976 | 0.5476 | 848,627,980.00 |
| 26 Feb 2024 | 0.5509 | 0.0084 | 1.55% | 0.5424 | 0.5528 | 0.5288 | 440,374,956.00 |
| 25 Feb 2024 | 0.5425 | -0.0024 | -0.44% | 0.545 | 0.5489 | 0.542 | 200,004,841.00 |
| 24 Feb 2024 | 0.5449 | 0.0107 | 2.00% | 0.5349 | 0.5481 | 0.5313 | 201,115,201.00 |
