XRPUSD

Ripple (XRPUSD)

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
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20230201 14:14:20