XRPUSD

Ripple (XRPUSD)

XRPUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 May 2022 0.40463 -0.01696 -4.02% 0.42032 0.42865 0.400 4,110,748.00
22 May 2022 0.42159 0.00687 1.66% 0.41429 0.42534 0.40968 2,795,166.00
21 May 2022 0.41472 0.00513 1.25% 0.4105 0.41839 0.40266 2,654,193.00
20 May 2022 0.40959 -0.01094 -2.60% 0.41928 0.44084 0.40147 6,672,561.00
19 May 2022 0.42053 -0.01671 -3.82% 0.4068 0.42411 0.005641 6,651,371.00
18 May 2022 0.43724 0.00 0.00% 0.43724 0.43724 0.43724 0.00
17 May 2022 0.43724 0.01607 3.82% 0.42307 0.43989 0.41679 5,215,387.00
16 May 2022 0.42117 -0.026 -5.81% 0.44427 0.44677 0.408 11,168,114.00
15 May 2022 0.44717 0.02107 4.94% 0.42358 0.45009 0.41472 7,712,196.00
14 May 2022 0.4261 0.00359 0.85% 0.42122 0.441 0.39542 10,815,824.00
13 May 2022 0.42251 0.03611 9.35% 0.38633 0.46701 0.38143 16,390,928.00
12 May 2022 0.3864 -0.03093 -7.41% 0.41697 0.42998 0.33661 54,450,077.00
11 May 2022 0.41733 -0.09733 -18.91% 0.51456 0.52403 0.3653 43,437,573.00
10 May 2022 0.51466 0.02676 5.48% 0.49103 0.53725 0.47261 10,558,831.00
09 May 2022 0.4879 -0.07927 -13.98% 0.56604 0.57925 0.47121 15,425,640.00
08 May 2022 0.56717 -0.01364 -2.35% 0.58174 0.5834 0.55737 3,518,447.00
07 May 2022 0.58081 -0.02195 -3.64% 0.60293 0.60487 0.56948 2,438,397.00
06 May 2022 0.60276 0.00426 0.71% 0.59685 0.61655 0.58787 7,695,177.00
05 May 2022 0.5985 -0.04766 -7.38% 0.64695 0.65806 0.5797 10,604,245.00
04 May 2022 0.64616 0.04097 6.77% 0.60587 0.65044 0.60454 6,240,605.00
03 May 2022 0.60519 -0.00931 -1.52% 0.6154 0.62841 0.59616 3,737,106.00
02 May 2022 0.6145 0.00731 1.20% 0.6053 0.63178 0.59849 4,981,181.00
01 May 2022 0.60719 0.02228 3.81% 0.58535 0.6128 0.57586 5,163,822.00
30 Abr 2022 0.58491 -0.02704 -4.42% 0.61308 0.62871 0.56557 5,470,878.00
29 Abr 2022 0.61195 -0.03148 -4.89% 0.64355 0.64682 0.5986 5,720,586.00
28 Abr 2022 0.64343 -0.0091 -1.39% 0.6516 0.65779 0.63332 3,010,562.00
27 Abr 2022 0.65253 0.00973 1.51% 0.64046 0.6629 0.63679 3,783,618.00
26 Abr 2022 0.6428 -0.05115 -7.37% 0.69461 0.7068 0.62754 6,973,482.00
25 Abr 2022 0.69395 -0.0043 -0.62% 0.69968 0.69968 0.646 6,298,063.00
24 Abr 2022 0.69825 -0.01961 -2.73% 0.70822 0.71218 0.695 1,719,824.00
23 Abr 2022 0.71786 0.00 0.00% 0.71786 0.71786 0.71786 0.00
22 Abr 2022 0.71786 -0.01579 -2.15% 0.73069 0.73894 0.7144 2,648,582.00
21 Abr 2022 0.73365 -0.0184 -2.45% 0.75258 0.76949 0.71797 2,470,291.00
20 Abr 2022 0.75205 -0.0163 -2.12% 0.77457 0.77524 0.7425 3,456,958.00
19 Abr 2022 0.76835 0.00 0.00% 0.76835 0.76835 0.76835 0.00
18 Abr 2022 0.76835 0.01505 2.00% 0.75142 0.7704 0.72723 3,893,720.00
17 Abr 2022 0.7533 -0.02825 -3.61% 0.7839 0.78644 0.74809 2,504,159.00
16 Abr 2022 0.78155 -0.00306 -0.39% 0.78579 0.80048 0.76624 2,177,745.00
15 Abr 2022 0.78461 0.06112 8.45% 0.72893 0.79816 0.72758 5,604,828.00
14 Abr 2022 0.72349 0.00 0.00% 0.72349 0.72349 0.72349 0.00
13 Abr 2022 0.72349 0.00879 1.23% 0.71468 0.72562 0.70173 3,335,292.00
12 Abr 2022 0.7147 0.02021 2.91% 0.6975 0.72658 0.69262 3,795,084.00
11 Abr 2022 0.69449 -0.05963 -7.91% 0.75581 0.75605 0.68113 6,180,211.00
10 Abr 2022 0.75412 -0.00906 -1.19% 0.76189 0.77358 0.75316 1,832,507.00
09 Abr 2022 0.76318 0.00759 1.00% 0.75729 0.76699 0.75361 1,667,104.00
08 Abr 2022 0.75559 -0.03191 -4.05% 0.78549 0.794 0.74647 3,101,846.00
07 Abr 2022 0.7875 0.02721 3.58% 0.76183 0.79138 0.75243 3,162,612.00
06 Abr 2022 0.76029 -0.05729 -7.01% 0.81632 0.81843 0.75672 6,209,285.00
05 Abr 2022 0.81758 -0.00951 -1.15% 0.8277 0.83643 0.81462 2,689,002.00
04 Abr 2022 0.82709 -0.01591 -1.89% 0.84024 0.8417 0.80431 4,231,157.00
03 Abr 2022 0.843 0.01883 2.28% 0.8239 0.85186 0.81416 1,794,373.00
02 Abr 2022 0.82417 -0.00357 -0.43% 0.82591 0.84999 0.81838 2,267,151.00
01 Abr 2022 0.82774 0.01392 1.71% 0.81389 0.83463 0.80726 3,385,905.00
31 Mar 2022 0.81382 -0.0459 -5.34% 0.85993 0.87404 0.78101 5,017,633.00
30 Mar 2022 0.85972 0.00131 0.15% 0.85515 0.87199 0.84542 2,529,056.00
29 Mar 2022 0.85841 -0.00459 -0.53% 0.86527 0.88527 0.84357 3,523,558.00
28 Mar 2022 0.863 0.0052 0.61% 0.85868 0.912 0.85157 7,392,419.00
27 Mar 2022 0.8578 0.02548 3.06% 0.8329 0.858 0.82765 2,657,148.00
26 Mar 2022 0.83232 0.00824 1.00% 0.82395 0.83538 0.82098 1,593,951.00
25 Mar 2022 0.82408 -0.01879 -2.23% 0.84378 0.8461 0.81906 3,444,668.00
24 Mar 2022 0.84287 0.00587 0.70% 0.83808 0.850 0.82675 3,056,080.00
23 Mar 2022 0.837 0.00 0.00% 0.837 0.837 0.837 0.00
22 Mar 2022 0.837 -0.00139 -0.17% 0.83927 0.86489 0.82742 3,065,055.00
21 Mar 2022 0.83839 0.03267 4.05% 0.80335 0.8548 0.78759 3,718,115.00
20 Mar 2022 0.80572 -0.01422 -1.73% 0.82122 0.82253 0.79522 1,611,252.00
19 Mar 2022 0.81994 0.02226 2.79% 0.79698 0.827 0.7914 3,265,244.00
18 Mar 2022 0.79768 0.00351 0.44% 0.79459 0.80091 0.77648 3,384,279.00
17 Mar 2022 0.79417 0.00086 0.11% 0.79397 0.80217 0.78355 2,212,943.00
16 Mar 2022 0.79331 0.02684 3.50% 0.76636 0.79509 0.75827 2,954,668.00
15 Mar 2022 0.76647 -0.00958 -1.23% 0.77695 0.77778 0.74234 1,820,547.00
14 Mar 2022 0.77605 0.01555 2.04% 0.75907 0.77872 0.74557 3,664,713.00
13 Mar 2022 0.7605 -0.02621 -3.33% 0.78544 0.80551 0.75108 3,613,036.00
12 Mar 2022 0.78671 -0.01611 -2.01% 0.80845 0.84941 0.77872 6,137,773.00
11 Mar 2022 0.80282 0.0661 8.97% 0.7351 0.814 0.72511 4,612,280.00
10 Mar 2022 0.73672 0.01519 2.11% 0.76594 0.77999 0.7229 4,265,456.00
09 Mar 2022 0.72153 0.00 0.00% 0.72153 0.72153 0.72153 0.00
08 Mar 2022 0.72153 -0.00097 -0.13% 0.71878 0.7314 0.71366 2,029,188.00
07 Mar 2022 0.7225 -0.00319 -0.44% 0.72502 0.75481 0.70356 4,730,577.00
06 Mar 2022 0.72569 -0.02855 -3.79% 0.75582 0.75983 0.72158 3,735,677.00
05 Mar 2022 0.75424 0.04069 5.70% 0.71073 0.76963 0.70519 3,590,120.00
04 Mar 2022 0.71355 -0.0392 -5.21% 0.75247 0.75558 0.69493 5,103,504.00
03 Mar 2022 0.75275 -0.01721 -2.24% 0.77086 0.79047 0.7342 3,408,011.00
02 Mar 2022 0.76996 -0.01399 -1.78% 0.78077 0.7853 0.75619 3,297,718.00
01 Mar 2022 0.78395 0.0016 0.20% 0.78579 336,170.00 0.000126 5,413,742.00
28 Feb 2022 0.78235 0.05959 8.24% 0.72214 0.79463 0.70833 5,535,764.00
27 Feb 2022 0.72276 -0.02896 -3.85% 0.75068 0.76816 0.70415 5,385,823.00
26 Feb 2022 0.75172 0.02942 4.07% 0.76713 0.7968 0.74102 8,973,075.00
25 Feb 2022 0.7223 0.00 0.00% 0.7223 0.7223 0.7223 0.00
24 Feb 2022 0.7223 0.00 0.00% 0.7223 0.7223 0.7223 0.00
23 Feb 2022 0.7223 0.00 0.00% 0.7223 0.7223 0.7223 0.00
Su Consulta Reciente
BFNX
XRPUSD
Ripple
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220524 19:42:56