XRPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 Ene 2023 | 0.40614 | 0.01228 | 3.12% | 0.39354 | 0.4115 | 0.3881 | 3,710,094.00 |
| 30 Ene 2023 | 0.39386 | -0.01932 | -4.68% | 0.41341 | 0.42206 | 0.38584 | 4,923,478.00 |
| 29 Ene 2023 | 0.41318 | 0.0053 | 1.30% | 0.40753 | 0.41756 | 0.40677 | 1,963,175.00 |
| 28 Ene 2023 | 0.40788 | -0.00491 | -1.19% | 0.41214 | 0.41691 | 0.40533 | 1,371,173.00 |
| 27 Ene 2023 | 0.41279 | 0.00311 | 0.76% | 0.40841 | 0.41342 | 0.3985 | 1,800,552.00 |
| 26 Ene 2023 | 0.40968 | -0.00762 | -1.83% | 0.41741 | 0.41782 | 0.40528 | 2,959,163.00 |
| 25 Ene 2023 | 0.4173 | 0.00969 | 2.38% | 0.40739 | 0.4246 | 0.3967 | 3,367,091.00 |
| 24 Ene 2023 | 0.40761 | -0.01624 | -3.83% | 0.42291 | 0.43142 | 0.4022 | 3,231,911.00 |
| 23 Ene 2023 | 0.42385 | 0.02308 | 5.76% | 0.3999 | 0.43315 | 0.39973 | 6,900,072.00 |
| 22 Ene 2023 | 0.40077 | -0.00261 | -0.65% | 0.40254 | 0.41229 | 0.39628 | 2,535,940.00 |
| 21 Ene 2023 | 0.40338 | -0.00993 | -2.40% | 0.41121 | 3.05 | 0.397 | 3,603,378.00 |
| 20 Ene 2023 | 0.41331 | 0.03377 | 8.90% | 0.39353 | 0.41423 | 0.38586 | 3,037,658.00 |
| 19 Ene 2023 | 0.37954 | 0.00 | 0.00% | 0.37954 | 0.37954 | 0.37954 | 0.00 |
| 18 Ene 2023 | 0.37954 | -0.00752 | -1.94% | 0.38739 | 0.39612 | 0.36545 | 9,891,317.00 |
| 17 Ene 2023 | 0.38706 | 0.00049 | 0.13% | 0.38498 | 0.3989 | 0.3788 | 8,303,020.00 |
| 16 Ene 2023 | 0.38657 | 0.00179 | 0.47% | 0.38515 | 0.40656 | 0.3772 | 17,285,419.00 |
| 15 Ene 2023 | 0.38478 | -0.0108 | -2.73% | 0.3964 | 0.39727 | 0.37998 | 12,089,185.00 |
| 14 Ene 2023 | 0.39558 | 0.00949 | 2.46% | 0.38569 | 0.40903 | 0.37685 | 41,266,744.00 |
| 13 Ene 2023 | 0.38609 | 0.01342 | 3.60% | 0.37529 | 0.3868 | 0.3678 | 7,528,634.00 |
| 12 Ene 2023 | 0.37267 | 0.00 | 0.00% | 0.37267 | 0.37267 | 0.37267 | 0.00 |
| 11 Ene 2023 | 0.37267 | 0.02169 | 6.18% | 0.3669 | 0.37808 | 0.35698 | 17,301,846.00 |
| 10 Ene 2023 | 0.35098 | 0.00161 | 0.46% | 0.34942 | 0.35429 | 0.3433 | 5,854,256.00 |
| 09 Ene 2023 | 0.34937 | 0.00464 | 1.35% | 0.34535 | 14,196.00 | 0.34396 | 18,998,132.00 |
| 08 Ene 2023 | 0.34473 | 0.00011 | 0.03% | 0.34479 | 0.34731 | 0.33656 | 7,974,305.00 |
| 07 Ene 2023 | 0.34462 | 0.00653 | 1.93% | 0.34457 | 0.34598 | 0.34162 | 3,405,068.00 |
| 06 Ene 2023 | 0.33809 | 0.00 | 0.00% | 0.33809 | 0.33809 | 0.33809 | 0.00 |
| 05 Ene 2023 | 0.33809 | -0.01018 | -2.92% | 0.34782 | 0.34899 | 0.334 | 6,877,769.00 |
| 04 Ene 2023 | 0.34827 | 0.00434 | 1.26% | 0.34381 | 0.35276 | 0.34231 | 15,109,900.00 |
| 03 Ene 2023 | 0.34393 | -0.00495 | -1.42% | 0.34833 | 0.35256 | 0.3408 | 12,259,241.00 |
| 02 Ene 2023 | 0.34888 | 0.0097 | 2.86% | 0.33944 | 0.3559 | 0.29828 | 27,023,456.00 |
| 01 Ene 2023 | 0.33918 | -0.00028 | -0.08% | 0.33957 | 0.34041 | 0.33571 | 2,470,753.00 |
| 31 Dic 2022 | 0.33946 | -0.006 | -1.74% | 0.34467 | 0.34558 | 0.33927 | 3,163,668.00 |
| 30 Dic 2022 | 0.34546 | 0.00254 | 0.74% | 0.34257 | 0.34624 | 0.33399 | 7,037,886.00 |
| 29 Dic 2022 | 0.34292 | -0.01363 | -3.82% | 0.35625 | 0.3582 | 0.33694 | 7,849,330.00 |
| 28 Dic 2022 | 0.35655 | -0.01117 | -3.04% | 0.36808 | 0.36903 | 0.35506 | 6,383,550.00 |
| 27 Dic 2022 | 0.36772 | 0.00141 | 0.38% | 0.36502 | 0.3735 | 0.3589 | 10,024,648.00 |
| 26 Dic 2022 | 0.36631 | 0.02009 | 5.80% | 0.34619 | 0.37041 | 0.34597 | 7,859,359.00 |
| 25 Dic 2022 | 0.34622 | -0.0064 | -1.81% | 0.35223 | 0.35246 | 0.34427 | 2,886,289.00 |
| 24 Dic 2022 | 0.35262 | -0.0024 | -0.68% | 0.35494 | 0.35494 | 0.35142 | 2,830,399.00 |
| 23 Dic 2022 | 0.35502 | 0.00485 | 1.39% | 0.3494 | 0.35568 | 0.3475 | 4,759,126.00 |
| 22 Dic 2022 | 0.35017 | 0.00393 | 1.14% | 0.34581 | 0.35067 | 0.34167 | 6,685,189.00 |
| 21 Dic 2022 | 0.34624 | -0.00245 | -0.70% | 0.34973 | 0.35071 | 0.000973 | 8,665,137.00 |
| 20 Dic 2022 | 0.34869 | 0.00956 | 2.82% | 0.33923 | 0.35353 | 0.33606 | 12,425,240.00 |
| 19 Dic 2022 | 0.33913 | -0.0111 | -3.17% | 0.3509 | 0.35348 | 0.33206 | 19,212,455.00 |
| 18 Dic 2022 | 0.35023 | -0.00465 | -1.31% | 0.35532 | 0.35598 | 0.34757 | 8,431,607.00 |
| 17 Dic 2022 | 0.35488 | 0.00305 | 0.87% | 0.35082 | 0.35749 | 0.34699 | 10,489,158.00 |
| 16 Dic 2022 | 0.35183 | -0.02691 | -7.11% | 0.37818 | 0.3805 | 0.3444 | 16,327,120.00 |
| 15 Dic 2022 | 0.37874 | -0.00768 | -1.99% | 0.3856 | 0.38691 | 0.37405 | 8,904,161.00 |
| 14 Dic 2022 | 0.38642 | -0.00919 | -2.32% | 0.39478 | 0.3954 | 0.37711 | 7,254,603.00 |
| 13 Dic 2022 | 0.39561 | 0.01418 | 3.72% | 0.38808 | 0.39739 | 0.3789 | 9,921,311.00 |
| 12 Dic 2022 | 0.38143 | 0.00 | 0.00% | 0.38143 | 0.38143 | 0.38143 | 0.00 |
| 11 Dic 2022 | 0.38143 | -0.00513 | -1.33% | 0.38667 | 0.38883 | 0.37849 | 5,682,343.00 |
| 10 Dic 2022 | 0.38656 | -0.00236 | -0.61% | 0.38912 | 0.38949 | 0.3856 | 3,076,703.00 |
| 09 Dic 2022 | 0.38892 | -0.00572 | -1.45% | 0.39471 | 0.39558 | 0.385 | 8,001,606.00 |
| 08 Dic 2022 | 0.39464 | 0.01124 | 2.93% | 0.38349 | 0.3967 | 0.3828 | 9,715,272.00 |
| 07 Dic 2022 | 0.3834 | -0.00824 | -2.10% | 0.39131 | 0.39256 | 0.37354 | 9,902,337.00 |
| 06 Dic 2022 | 0.39164 | 0.00211 | 0.54% | 0.38958 | 0.39257 | 0.38081 | 8,541,244.00 |
| 05 Dic 2022 | 0.38953 | -0.00049 | -0.13% | 0.39402 | 0.39451 | 0.380 | 3,961,097.00 |
| 04 Dic 2022 | 0.39002 | 0.00251 | 0.65% | 0.38797 | 0.39353 | 0.38623 | 5,748,171.00 |
| 03 Dic 2022 | 0.38751 | -0.00824 | -2.08% | 0.39516 | 0.39699 | 0.38568 | 8,456,045.00 |
| 02 Dic 2022 | 0.39575 | -0.00137 | -0.34% | 0.39671 | 0.39764 | 0.38375 | 7,589,151.00 |
| 01 Dic 2022 | 0.39712 | -0.01115 | -2.73% | 0.40882 | 0.40945 | 0.39466 | 5,563,480.00 |
| 30 Nov 2022 | 0.40827 | 0.00985 | 2.47% | 0.3984 | 0.412 | 0.39291 | 4,870,270.00 |
| 29 Nov 2022 | 0.39842 | 0.00904 | 2.32% | 0.38897 | 0.40385 | 0.383 | 9,825,950.00 |
| 28 Nov 2022 | 0.38938 | -0.00721 | -1.82% | 0.3973 | 0.39929 | 0.37306 | 14,141,401.00 |
| 27 Nov 2022 | 0.39659 | 0.00002 | 0.01% | 0.39654 | 0.40994 | 0.3944 | 9,738,347.00 |
| 26 Nov 2022 | 0.39657 | -0.01157 | -2.83% | 0.40827 | 0.41414 | 0.39314 | 9,389,118.00 |
| 25 Nov 2022 | 0.40814 | 0.00548 | 1.36% | 0.40065 | 0.41923 | 0.38935 | 16,876,868.00 |
| 24 Nov 2022 | 0.40266 | 0.02086 | 5.46% | 0.38133 | 0.405 | 0.37408 | 16,331,138.00 |
| 23 Nov 2022 | 0.3818 | 0.02037 | 5.64% | 0.37489 | 43.72 | 0.3681 | 9,139,055.00 |
| 22 Nov 2022 | 0.36143 | 0.00 | 0.00% | 0.36143 | 0.36143 | 0.36143 | 0.00 |
| 21 Nov 2022 | 0.36143 | 0.00 | 0.00% | 0.36143 | 0.36143 | 0.36143 | 0.00 |
| 20 Nov 2022 | 0.36143 | -0.02268 | -5.90% | 0.3844 | 0.39637 | 0.35893 | 16,140,660.00 |
| 19 Nov 2022 | 0.38411 | 0.00131 | 0.34% | 0.38281 | 0.38828 | 0.37513 | 7,361,009.00 |
| 18 Nov 2022 | 0.3828 | 0.001 | 0.26% | 0.38183 | 0.38725 | 0.37404 | 5,853,647.00 |
| 17 Nov 2022 | 0.3818 | 0.00611 | 1.63% | 0.37476 | 0.38728 | 0.36883 | 10,136,676.00 |
| 16 Nov 2022 | 0.37569 | -0.00046 | -0.12% | 0.38904 | 0.39131 | 0.36139 | 7,235,620.00 |
| 15 Nov 2022 | 0.37615 | 0.00 | 0.00% | 0.37615 | 0.37615 | 0.37615 | 0.00 |
| 14 Nov 2022 | 0.37615 | 0.03543 | 10.40% | 0.34223 | 0.37988 | 0.32144 | 21,606,860.00 |
| 13 Nov 2022 | 0.34072 | -0.02322 | -6.38% | 0.3634 | 0.36984 | 0.33314 | 11,620,256.00 |
| 12 Nov 2022 | 0.36394 | -0.0205 | -5.33% | 0.38417 | 0.38417 | 0.35989 | 9,235,798.00 |
| 11 Nov 2022 | 0.38444 | -0.02104 | -5.19% | 0.39484 | 0.39874 | 0.36666 | 19,817,085.00 |
| 10 Nov 2022 | 0.40548 | 0.00 | 0.00% | 0.40548 | 0.40548 | 0.40548 | 0.00 |
| 09 Nov 2022 | 0.40548 | 0.00 | 0.00% | 0.40548 | 0.40548 | 0.40548 | 0.00 |
| 08 Nov 2022 | 0.40548 | -0.06016 | -12.92% | 0.4663 | 0.46749 | 0.33455 | 26,223,764.00 |
| 07 Nov 2022 | 0.46564 | -0.00632 | -1.34% | 0.47121 | 8.62 | 0.4587 | 5,549,439.00 |
| 06 Nov 2022 | 0.47196 | -0.02153 | -4.36% | 0.49288 | 0.49506 | 0.46884 | 5,335,448.00 |
| 05 Nov 2022 | 0.49349 | -0.01215 | -2.40% | 0.5083 | 0.510 | 0.48979 | 6,430,836.00 |
| 04 Nov 2022 | 0.50564 | 0.05024 | 11.03% | 0.45515 | 0.508 | 0.45369 | 11,275,747.00 |
| 03 Nov 2022 | 0.4554 | -0.00919 | -1.98% | 0.450 | 0.460 | 0.44906 | 4,333,194.00 |