XRPUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 Dic 2023 | 0.6584 | -0.01459 | -2.17% | 0.67261 | 0.69989 | 0.65259 | 4,552,531.00 |
08 Dic 2023 | 0.67299 | 0.02935 | 4.56% | 0.64473 | 0.67529 | 0.63795 | 2,339,773.00 |
07 Dic 2023 | 0.64364 | 0.02202 | 3.54% | 0.64008 | 0.65474 | 0.6222 | 2,453,248.00 |
06 Dic 2023 | 0.62162 | 0.00 | 0.00% | 0.62162 | 0.62162 | 0.62162 | 0.00 |
05 Dic 2023 | 0.62162 | -0.00174 | -0.28% | 0.62281 | 0.6299 | 0.60701 | 1,677,329.00 |
04 Dic 2023 | 0.62336 | 0.00089 | 0.14% | 0.62261 | 0.64335 | 0.5816 | 2,546,711.00 |
03 Dic 2023 | 0.62247 | 0.00185 | 0.30% | 0.62008 | 0.63304 | 0.61664 | 1,121,079.00 |
02 Dic 2023 | 0.62062 | 0.0079 | 1.29% | 0.61253 | 0.6225 | 0.6112 | 945,477.00 |
01 Dic 2023 | 0.61272 | 0.00644 | 1.06% | 0.60589 | 0.61382 | 0.60331 | 765,379.00 |
30 Nov 2023 | 0.60628 | -0.003 | -0.49% | 0.60858 | 0.6094 | 0.59814 | 1,550,502.00 |
29 Nov 2023 | 0.60928 | -0.00164 | -0.27% | 0.61018 | 0.61689 | 0.60368 | 1,360,220.00 |
28 Nov 2023 | 0.61092 | 0.00692 | 1.15% | 0.6035 | 0.61365 | 0.59626 | 1,241,537.00 |
27 Nov 2023 | 0.604 | -0.01237 | -2.01% | 0.61536 | 0.61659 | 0.59408 | 2,330,910.00 |
26 Nov 2023 | 0.61637 | -0.00689 | -1.11% | 0.6222 | 0.63728 | 0.6066 | 1,621,295.00 |
25 Nov 2023 | 0.62326 | 0.00184 | 0.30% | 0.62078 | 0.62351 | 0.61554 | 898,298.00 |
24 Nov 2023 | 0.62142 | 0.00133 | 0.21% | 0.6211 | 0.62591 | 0.61598 | 1,210,513.00 |
23 Nov 2023 | 0.62009 | 0.00877 | 1.43% | 0.61168 | 0.62363 | 0.60623 | 1,631,705.00 |
22 Nov 2023 | 0.61132 | 0.03203 | 5.53% | 0.58123 | 0.61622 | 0.58091 | 1,833,993.00 |
21 Nov 2023 | 0.57929 | -0.0332 | -5.42% | 0.61187 | 0.61772 | 0.57346 | 2,844,850.00 |
20 Nov 2023 | 0.61249 | -0.01372 | -2.19% | 0.62553 | 0.6288 | 0.6067 | 1,465,243.00 |
19 Nov 2023 | 0.62621 | 0.01499 | 2.45% | 0.61016 | 0.62886 | 0.60196 | 1,075,279.00 |
18 Nov 2023 | 0.61122 | -0.00247 | -0.40% | 0.61235 | 0.61467 | 0.58955 | 968,038.00 |
17 Nov 2023 | 0.61369 | 0.00239 | 0.39% | 0.61221 | 0.62459 | 0.5861 | 1,627,115.00 |
16 Nov 2023 | 0.6113 | -0.03663 | -5.65% | 0.64682 | 0.65363 | 0.60316 | 2,346,447.00 |
15 Nov 2023 | 0.64793 | 0.0192 | 3.05% | 0.6287 | 0.65059 | 0.30075 | 1,558,033.00 |
14 Nov 2023 | 0.62873 | -0.04227 | -6.30% | 0.66992 | 0.67257 | 0.58977 | 4,255,892.00 |
13 Nov 2023 | 0.671 | 0.010 | 1.51% | 0.66035 | 0.750 | 0.6403 | 6,769,500.00 |
12 Nov 2023 | 0.661 | -0.00162 | -0.24% | 0.66366 | 0.6705 | 0.64579 | 1,517,904.00 |
11 Nov 2023 | 0.66262 | -0.00462 | -0.69% | 0.66001 | 0.68757 | 0.64045 | 2,576,969.00 |
10 Nov 2023 | 0.66724 | 0.00 | 0.00% | 0.66724 | 0.66724 | 0.66724 | 0.00 |
09 Nov 2023 | 0.66724 | -0.02005 | -2.92% | 0.68604 | 0.70797 | 0.61897 | 5,823,813.00 |
08 Nov 2023 | 0.68729 | 0.00124 | 0.18% | 0.68477 | 0.69888 | 0.67303 | 2,690,801.00 |
07 Nov 2023 | 0.68605 | -0.02914 | -4.07% | 0.71161 | 0.71276 | 0.65032 | 5,736,142.00 |
06 Nov 2023 | 0.71519 | 0.05372 | 8.12% | 0.66234 | 0.733 | 0.6595 | 5,090,568.00 |
05 Nov 2023 | 0.66147 | 0.04537 | 7.36% | 0.61659 | 0.66378 | 0.61473 | 4,039,777.00 |
04 Nov 2023 | 0.6161 | 0.00242 | 0.39% | 0.61187 | 0.61862 | 0.6093 | 682,227.00 |
03 Nov 2023 | 0.61368 | 0.00768 | 1.27% | 0.60467 | 0.61594 | 0.5916 | 1,703,282.00 |
02 Nov 2023 | 0.606 | -0.00345 | -0.57% | 0.60922 | 0.62661 | 0.5873 | 2,609,204.00 |
01 Nov 2023 | 0.60945 | 0.0096 | 1.60% | 0.59812 | 0.61723 | 0.58085 | 2,446,092.00 |
31 Oct 2023 | 0.59985 | 0.02144 | 3.71% | 0.57787 | 0.6218 | 0.56279 | 4,039,501.00 |
30 Oct 2023 | 0.57841 | 0.0222 | 3.99% | 0.55695 | 0.58403 | 0.55003 | 2,785,651.00 |
29 Oct 2023 | 0.55621 | 0.01096 | 2.01% | 0.54494 | 0.56128 | 0.54116 | 876,647.00 |
28 Oct 2023 | 0.54525 | 0.00098 | 0.18% | 0.54385 | 0.55122 | 0.54119 | 497,681.00 |
27 Oct 2023 | 0.54427 | -0.00953 | -1.72% | 0.55365 | 0.55915 | 0.534 | 1,839,454.00 |
26 Oct 2023 | 0.5538 | -0.00193 | -0.35% | 0.55466 | 0.57044 | 0.5429 | 2,197,204.00 |
25 Oct 2023 | 0.55573 | -0.0036 | -0.64% | 0.55797 | 0.56357 | 0.54144 | 2,033,623.00 |
24 Oct 2023 | 0.55933 | 0.03662 | 7.01% | 0.5484 | 0.58659 | 0.53349 | 5,998,517.00 |
23 Oct 2023 | 0.52271 | 0.00 | 0.00% | 0.52271 | 0.52271 | 0.52271 | 0.00 |
22 Oct 2023 | 0.52271 | 0.00704 | 1.37% | 0.52089 | 0.52413 | 0.51268 | 933,770.00 |
21 Oct 2023 | 0.51567 | 0.00 | 0.00% | 0.51567 | 0.51567 | 0.51567 | 0.00 |
20 Oct 2023 | 0.51567 | -0.00434 | -0.83% | 0.52363 | 0.53155 | 0.50914 | 2,141,095.00 |
19 Oct 2023 | 0.52001 | 0.03198 | 6.55% | 0.48803 | 0.52478 | 0.47658 | 2,902,436.00 |
18 Oct 2023 | 0.48803 | -0.00365 | -0.74% | 0.49107 | 0.54078 | 0.28711 | 564,075.00 |
17 Oct 2023 | 0.49168 | -0.00631 | -1.27% | 0.49755 | 0.49799 | 0.48468 | 1,018,508.00 |
16 Oct 2023 | 0.49799 | 0.01038 | 2.13% | 0.48718 | 0.51153 | 0.48486 | 1,769,171.00 |
15 Oct 2023 | 0.48761 | 0.00069 | 0.14% | 0.48664 | 0.49059 | 0.48529 | 454,090.00 |
14 Oct 2023 | 0.48692 | -0.0023 | -0.47% | 0.48507 | 0.4887 | 0.48363 | 380,552.00 |
13 Oct 2023 | 0.48922 | 0.00 | 0.00% | 0.48922 | 0.48922 | 0.48922 | 0.00 |
12 Oct 2023 | 0.48922 | 0.00 | 0.00% | 0.48922 | 0.48922 | 0.48922 | 0.00 |
11 Oct 2023 | 0.48922 | -0.01432 | -2.84% | 0.49681 | 0.49799 | 0.47909 | 1,736,887.00 |
10 Oct 2023 | 0.50354 | 0.00 | 0.00% | 0.50354 | 0.50354 | 0.50354 | 0.00 |
09 Oct 2023 | 0.50354 | -0.01413 | -2.73% | 0.51767 | 0.52013 | 0.48713 | 2,411,573.00 |
08 Oct 2023 | 0.51767 | -0.00399 | -0.76% | 0.52162 | 0.52359 | 0.51512 | 2,208,712.00 |
07 Oct 2023 | 0.52166 | -0.00138 | -0.26% | 0.52554 | 0.52572 | 0.52001 | 382,429.00 |
06 Oct 2023 | 0.52304 | 0.00 | 0.00% | 0.52304 | 0.52304 | 0.52304 | 0.00 |
05 Oct 2023 | 0.52304 | -0.01036 | -1.94% | 0.53253 | 0.53253 | 0.51634 | 1,425,534.00 |
04 Oct 2023 | 0.5334 | -0.00582 | -1.08% | 0.53905 | 27,444.00 | 0.000255 | 2,831,557.00 |
03 Oct 2023 | 0.53922 | 0.02609 | 5.08% | 0.51297 | 0.54969 | 0.5054 | 2,614,867.00 |
02 Oct 2023 | 0.51313 | -0.01175 | -2.24% | 0.5253 | 0.52696 | 0.506 | 1,940,719.00 |
01 Oct 2023 | 0.52488 | 0.01004 | 1.95% | 0.51452 | 0.52648 | 0.51384 | 851,115.00 |
30 Sep 2023 | 0.51484 | -0.00746 | -1.43% | 0.52141 | 0.52141 | 0.51401 | 857,856.00 |
29 Sep 2023 | 0.5223 | 0.01191 | 2.33% | 0.51031 | 0.550 | 0.50665 | 4,766,211.00 |
28 Sep 2023 | 0.51039 | 0.01062 | 2.12% | 0.49975 | 0.5104 | 0.49558 | 1,114,753.00 |
27 Sep 2023 | 0.49977 | -0.00284 | -0.57% | 0.50218 | 0.50795 | 0.49735 | 1,204,446.00 |
26 Sep 2023 | 0.50261 | -0.00339 | -0.67% | 0.5059 | 0.5081 | 0.49711 | 1,132,115.00 |
25 Sep 2023 | 0.506 | 0.00269 | 0.53% | 0.50251 | 0.5075 | 0.49185 | 1,716,445.00 |
24 Sep 2023 | 0.50331 | -0.00518 | -1.02% | 0.51112 | 0.51129 | 0.4994 | 361,797.00 |
23 Sep 2023 | 0.50849 | -0.00433 | -0.84% | 0.51348 | 0.5141 | 0.50601 | 451,461.00 |
22 Sep 2023 | 0.51282 | 0.00531 | 1.05% | 0.50824 | 0.51774 | 0.50473 | 874,752.00 |
21 Sep 2023 | 0.50751 | -0.01404 | -2.69% | 0.5206 | 0.5206 | 0.50101 | 1,327,217.00 |
20 Sep 2023 | 0.52155 | 0.0071 | 1.38% | 0.51467 | 25.62 | 0.5073 | 2,044,125.00 |
19 Sep 2023 | 0.51445 | 0.01082 | 2.15% | 0.5037 | 0.5171 | 0.50113 | 1,544,602.00 |
18 Sep 2023 | 0.50363 | 0.01006 | 2.04% | 0.49312 | 0.5086 | 0.48751 | 1,652,256.00 |
17 Sep 2023 | 0.49357 | -0.00624 | -1.25% | 0.49995 | 0.50077 | 0.4898 | 723,404.00 |
16 Sep 2023 | 0.49981 | 0.0102 | 2.08% | 0.50052 | 0.50384 | 0.49728 | 640,973.00 |
15 Sep 2023 | 0.48961 | 0.00 | 0.00% | 0.48961 | 0.48961 | 0.48961 | 0.00 |
14 Sep 2023 | 0.48961 | 0.009 | 1.87% | 0.48312 | 0.49436 | 0.48023 | 1,350,585.00 |
13 Sep 2023 | 0.48061 | 0.00 | 0.00% | 0.48061 | 0.48061 | 0.48061 | 0.00 |
12 Sep 2023 | 0.48061 | 0.00601 | 1.27% | 0.47495 | 0.4879 | 0.47046 | 2,086,484.00 |
11 Sep 2023 | 0.4746 | -0.02241 | -4.51% | 0.49703 | 0.49807 | 0.45966 | 3,093,691.00 |
10 Sep 2023 | 0.49701 | -0.00694 | -1.38% | 0.50363 | 0.50363 | 0.4927 | 921,229.00 |
09 Sep 2023 | 0.50395 | -0.00085 | -0.17% | 0.50465 | 0.50476 | 0.50152 | 308,776.00 |