ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Pepperstone

Opere Ahora

EasyMarkets
Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse Profile Icon
S&P 500
4,604.37
(
0.41%
)
Dow Jones
36,247.87
(
0.36%
)
US Dollar vs MXN
17.3525
(
0.03%
)
Brent Oil
75.965
(
0.0%
)
Bitcoin
43,824.94
(
0.24%
)
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. BFNX
  5. Ripple (Bitfinex:XRPUSD)

  6. Ripple (Bitfinex:XRPUSD) Histórico

XRPUSD Ripple

0.66415
0.00575 (0.87%)
15:48:44 - Datos en tiempo real

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

Su Consulta Reciente

BFNX
XRPUSD
Ripple
Delayed Upgrade Clock

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

Support: (55) 4170 8128 | soporte@advfn.mx