Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XRPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.50258 | 0.00685 | 1.38% | 0.49581 | 0.506 | 0.48597 | 1,736,417.00 |
| 17 Abr 2024 | 0.49573 | -0.00137 | -0.28% | 0.49628 | 0.50809 | 0.472 | 2,528,003.00 |
| 16 Abr 2024 | 0.4971 | -0.00106 | -0.21% | 0.49616 | 0.50287 | 0.47637 | 2,578,841.00 |
| 15 Abr 2024 | 0.49816 | -0.00572 | -1.14% | 0.5021 | 0.5196 | 0.48167 | 2,968,933.00 |
| 14 Abr 2024 | 0.50388 | 0.02481 | 5.18% | 0.47856 | 0.50776 | 0.4645 | 6,663,464.00 |
| 13 Abr 2024 | 0.47907 | -0.06817 | -12.46% | 0.5457 | 0.54856 | 0.4154 | 8,822,532.00 |
| 12 Abr 2024 | 0.54724 | -0.06232 | -10.22% | 0.6089 | 0.61608 | 0.50574 | 6,654,898.00 |
| 11 Abr 2024 | 0.60956 | -0.00875 | -1.42% | 0.6167 | 0.62212 | 0.60388 | 1,982,675.00 |
| 10 Abr 2024 | 0.61831 | 0.00401 | 0.65% | 0.61338 | 0.62105 | 0.5928 | 2,703,659.00 |
| 09 Abr 2024 | 0.6143 | -0.001 | -0.16% | 0.61583 | 0.64312 | 0.60189 | 3,464,673.00 |
| 08 Abr 2024 | 0.6153 | 0.02098 | 3.53% | 0.59385 | 0.6265 | 0.58788 | 2,347,680.00 |
| 07 Abr 2024 | 0.59432 | 0.00133 | 0.22% | 0.59256 | 0.60225 | 0.5894 | 2,798,932.00 |
| 06 Abr 2024 | 0.59299 | 0.00587 | 1.00% | 0.58693 | 0.59876 | 0.58541 | 566,527.00 |
| 05 Abr 2024 | 0.58712 | -0.00632 | -1.06% | 0.59267 | 0.5936 | 0.56877 | 1,980,008.00 |
| 04 Abr 2024 | 0.59344 | 0.01943 | 3.38% | 0.57437 | 0.6156 | 0.56234 | 3,486,158.00 |
| 03 Abr 2024 | 0.57401 | -0.01146 | -1.96% | 0.58617 | 0.5931 | 0.56634 | 1,615,216.00 |
| 02 Abr 2024 | 0.58547 | -0.02552 | -4.18% | 0.61072 | 0.61869 | 0.57962 | 3,021,740.00 |
| 01 Abr 2024 | 0.61099 | -0.01902 | -3.02% | 0.62917 | 0.63382 | 0.59597 | 2,325,393.00 |
| 31 Mar 2024 | 0.63001 | -0.00048 | -0.08% | 0.62157 | 0.63065 | 0.62157 | 609,453.00 |
| 30 Mar 2024 | 0.63049 | 0.00 | 0.00% | 0.63049 | 0.63049 | 0.63049 | 0.00 |
| 29 Mar 2024 | 0.63049 | 0.006 | 0.96% | 0.62398 | 0.64588 | 0.60844 | 3,091,264.00 |
| 28 Mar 2024 | 0.62449 | 0.01197 | 1.95% | 0.6123 | 0.637 | 0.60328 | 1,673,703.00 |
| 27 Mar 2024 | 0.61252 | -0.01942 | -3.07% | 0.63211 | 0.63474 | 0.60585 | 2,099,710.00 |
| 26 Mar 2024 | 0.63194 | -0.00843 | -1.32% | 0.63963 | 0.65218 | 0.62489 | 2,017,768.00 |
| 25 Mar 2024 | 0.64037 | 0.00733 | 1.16% | 0.63182 | 0.66313 | 0.62738 | 9,200,779.00 |
| 24 Mar 2024 | 0.63304 | 0.01599 | 2.59% | 0.61823 | 0.63605 | 0.6137 | 1,237,344.00 |
| 23 Mar 2024 | 0.61705 | 0.00514 | 0.84% | 0.61037 | 0.63189 | 0.60967 | 298,024.00 |
| 22 Mar 2024 | 0.61191 | -0.00088 | -0.14% | 0.63951 | 0.64555 | 0.5985 | 3,076,509.00 |
| 21 Mar 2024 | 0.61279 | 0.00 | 0.00% | 0.61279 | 0.61279 | 0.61279 | 0.00 |
| 20 Mar 2024 | 0.61279 | 0.02739 | 4.68% | 0.58736 | 0.61951 | 0.56888 | 3,851,924.00 |
| 19 Mar 2024 | 0.5854 | -0.06075 | -9.40% | 0.64758 | 0.64882 | 0.5719 | 6,231,289.00 |
| 18 Mar 2024 | 0.64615 | 0.02673 | 4.32% | 0.61806 | 0.668 | 0.595 | 2,955,438.00 |
| 17 Mar 2024 | 0.61942 | 0.01654 | 2.74% | 0.60523 | 0.62476 | 0.58671 | 1,926,338.00 |
| 16 Mar 2024 | 0.60288 | -0.03037 | -4.80% | 0.63452 | 0.64729 | 0.59285 | 3,553,666.00 |
| 15 Mar 2024 | 0.63325 | -0.05817 | -8.41% | 0.66964 | 0.67509 | 0.595 | 4,297,004.00 |
| 14 Mar 2024 | 0.69142 | 0.00 | 0.00% | 0.69142 | 0.69142 | 0.69142 | 0.00 |
| 13 Mar 2024 | 0.69142 | 0.00532 | 0.78% | 0.68596 | 0.70171 | 0.66747 | 3,727,930.00 |
| 12 Mar 2024 | 0.6861 | -0.03091 | -4.31% | 0.71888 | 0.73191 | 0.65567 | 9,775,608.00 |
| 11 Mar 2024 | 0.71701 | 0.10888 | 17.90% | 0.60743 | 0.74242 | 0.58378 | 20,954,080.00 |
| 10 Mar 2024 | 0.60813 | -0.01107 | -1.79% | 0.61877 | 0.6271 | 0.596 | 1,556,596.00 |
| 09 Mar 2024 | 0.6192 | -0.00069 | -0.11% | 0.6191 | 0.63143 | 0.61538 | 1,520,937.00 |
| 08 Mar 2024 | 0.61989 | -0.00726 | -1.16% | 0.62751 | 0.63354 | 0.599 | 4,640,568.00 |
| 07 Mar 2024 | 0.62715 | 0.01538 | 2.51% | 0.61216 | 0.6383 | 0.60636 | 4,645,297.00 |
| 06 Mar 2024 | 0.61177 | 0.02071 | 3.50% | 0.59228 | 0.62397 | 0.57586 | 3,098,371.00 |
| 05 Mar 2024 | 0.59106 | -0.05601 | -8.66% | 0.64498 | 0.66656 | 0.53301 | 6,772,879.00 |
| 04 Mar 2024 | 0.64707 | 0.01986 | 3.17% | 0.62677 | 0.66515 | 0.61357 | 4,967,273.00 |
| 03 Mar 2024 | 0.62721 | -0.01747 | -2.71% | 0.63953 | 0.64098 | 0.58715 | 3,029,382.00 |
| 02 Mar 2024 | 0.64468 | 0.04307 | 7.16% | 0.6012 | 0.64996 | 0.59945 | 7,064,004.00 |
| 01 Mar 2024 | 0.60161 | 0.01641 | 2.80% | 0.58664 | 0.60283 | 0.58312 | 1,929,914.00 |
| 29 Feb 2024 | 0.5852 | 0.01063 | 1.85% | 0.57215 | 0.625 | 0.56663 | 8,009,647.00 |
| 28 Feb 2024 | 0.57457 | -0.01143 | -1.95% | 0.58745 | 0.605 | 0.525 | 5,697,090.00 |
| 27 Feb 2024 | 0.586 | 0.03548 | 6.44% | 0.55029 | 0.59578 | 0.54738 | 5,136,791.00 |
| 26 Feb 2024 | 0.55052 | 0.00803 | 1.48% | 0.54233 | 0.55245 | 0.52897 | 2,058,742.00 |
| 25 Feb 2024 | 0.54249 | -0.00318 | -0.58% | 0.54548 | 0.54869 | 0.5421 | 851,940.00 |
| 24 Feb 2024 | 0.54567 | 0.01156 | 2.16% | 0.53504 | 0.54792 | 0.53134 | 1,055,343.00 |
| 23 Feb 2024 | 0.53411 | -0.0149 | -2.71% | 0.54128 | 0.54332 | 0.52549 | 1,141,332.00 |
| 22 Feb 2024 | 0.54901 | 0.00 | 0.00% | 0.54901 | 0.54901 | 0.54901 | 0.00 |
| 21 Feb 2024 | 0.54901 | -0.01256 | -2.24% | 0.56102 | 0.56185 | 0.53299 | 1,260,489.00 |
| 20 Feb 2024 | 0.56157 | -0.00032 | -0.06% | 0.56172 | 0.57461 | 0.54318 | 2,832,508.00 |
| 19 Feb 2024 | 0.56189 | 0.00547 | 0.98% | 0.55644 | 0.5668 | 0.55357 | 1,960,975.00 |
| 18 Feb 2024 | 0.55642 | -0.00794 | -1.41% | 0.5488 | 0.56267 | 0.54715 | 815,836.00 |
| 17 Feb 2024 | 0.56436 | 0.00 | 0.00% | 0.56436 | 0.56436 | 0.56436 | 0.00 |
| 16 Feb 2024 | 0.56436 | 0.00205 | 0.36% | 0.56134 | 0.57864 | 0.5522 | 1,992,389.00 |
| 15 Feb 2024 | 0.56231 | 0.02436 | 4.53% | 0.53832 | 0.57588 | 0.53564 | 4,193,486.00 |
| 14 Feb 2024 | 0.53795 | 0.01286 | 2.45% | 0.52511 | 2,094.10 | 0.52108 | 2,237,355.00 |
| 13 Feb 2024 | 0.52509 | -0.00658 | -1.24% | 0.53191 | 0.53393 | 0.514 | 1,560,231.00 |
| 12 Feb 2024 | 0.53167 | 0.00505 | 0.96% | 0.52624 | 0.53848 | 0.51464 | 3,251,680.00 |
| 11 Feb 2024 | 0.52662 | 0.00242 | 0.46% | 0.52409 | 0.53645 | 0.52188 | 1,276,591.00 |
| 10 Feb 2024 | 0.5242 | -0.00172 | -0.33% | 0.5261 | 0.52825 | 0.51875 | 487,150.00 |
| 09 Feb 2024 | 0.52592 | 0.01223 | 2.38% | 0.51465 | 0.52829 | 0.514 | 1,440,380.00 |
| 08 Feb 2024 | 0.51369 | 0.00 | 0.00% | 0.51369 | 0.51369 | 0.51369 | 0.00 |
| 07 Feb 2024 | 0.51369 | 0.00847 | 1.68% | 0.50499 | 0.51524 | 0.49953 | 1,710,533.00 |
| 06 Feb 2024 | 0.50522 | -0.0012 | -0.24% | 0.50615 | 0.51091 | 0.49819 | 1,398,133.00 |
| 05 Feb 2024 | 0.50642 | 0.00285 | 0.57% | 0.50321 | 0.5143 | 0.49664 | 1,448,427.00 |
| 04 Feb 2024 | 0.50357 | -0.01517 | -2.92% | 0.51851 | 0.51908 | 0.50039 | 724,541.00 |
| 03 Feb 2024 | 0.51874 | 0.01575 | 3.13% | 0.50955 | 0.52684 | 0.50602 | 1,065,269.00 |
| 02 Feb 2024 | 0.50299 | 0.00 | 0.00% | 0.50299 | 0.50299 | 0.50299 | 0.00 |
| 01 Feb 2024 | 0.50299 | 0.00 | 0.00% | 0.50299 | 0.50299 | 0.50299 | 0.00 |
| 31 Ene 2024 | 0.50299 | -0.008 | -1.57% | 0.51053 | 0.51437 | 0.48571 | 1,644,592.00 |
| 30 Ene 2024 | 0.51099 | -0.02393 | -4.47% | 0.53428 | 0.53895 | 0.50695 | 1,728,644.00 |
| 29 Ene 2024 | 0.53492 | 0.01072 | 2.05% | 0.52341 | 0.53978 | 0.51922 | 1,249,592.00 |
| 28 Ene 2024 | 0.5242 | -0.00589 | -1.11% | 0.52987 | 0.5353 | 0.52125 | 651,846.00 |
| 27 Ene 2024 | 0.53009 | -0.00186 | -0.35% | 0.53249 | 0.53466 | 0.52606 | 552,149.00 |
| 26 Ene 2024 | 0.53195 | 0.01792 | 3.49% | 0.51381 | 0.5363 | 0.50896 | 952,593.00 |
| 25 Ene 2024 | 0.51403 | -0.00444 | -0.86% | 0.51794 | 0.51794 | 0.504 | 873,141.00 |
| 24 Ene 2024 | 0.51847 | 0.00035 | 0.07% | 0.51779 | 0.51993 | 0.51176 | 897,576.00 |
| 23 Ene 2024 | 0.51812 | -0.00955 | -1.81% | 0.52811 | 0.53217 | 0.4965 | 1,884,963.00 |
| 22 Ene 2024 | 0.52767 | -0.01974 | -3.61% | 0.54925 | 0.55078 | 0.5168 | 1,760,864.00 |
| 21 Ene 2024 | 0.54741 | -0.00634 | -1.14% | 0.55447 | 0.55612 | 0.54661 | 551,777.00 |
| 20 Ene 2024 | 0.55375 | 0.00125 | 0.23% | 0.5443 | 0.55612 | 0.53988 | 1,217,742.00 |
