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 |
