Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.XRPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.49841 | 0.00 | 0.00% | 0.49841 | 0.49841 | 0.49841 | 0.00 |
| 15 May 2024 | 0.49841 | -0.0037 | -0.74% | 0.49841 | 0.49841 | 0.49841 | 4,002.00 |
| 14 May 2024 | 0.50211 | 0.00711 | 1.44% | 0.50211 | 0.50211 | 0.50211 | 69.00 |
| 13 May 2024 | 0.495 | -0.009 | -1.79% | 0.495 | 0.495 | 0.495 | 60.00 |
| 12 May 2024 | 0.504 | -0.0137 | -2.65% | 0.504 | 0.504 | 0.504 | 98.00 |
| 11 May 2024 | 0.5177 | 0.00 | 0.00% | 0.5177 | 0.5177 | 0.5177 | 0.00 |
| 10 May 2024 | 0.5177 | -0.02191 | -4.06% | 0.5177 | 0.5177 | 0.5177 | 388.00 |
| 09 May 2024 | 0.53961 | 0.00 | 0.00% | 0.53961 | 0.53961 | 0.53961 | 0.00 |
| 08 May 2024 | 0.53961 | 0.00 | 0.00% | 0.53961 | 0.53961 | 0.53961 | 0.00 |
| 07 May 2024 | 0.53961 | 0.00 | 0.00% | 0.53961 | 0.53961 | 0.53961 | 0.00 |
| 06 May 2024 | 0.53961 | 0.0111 | 2.10% | 0.53961 | 0.53961 | 0.53961 | 17.00 |
| 05 May 2024 | 0.52851 | 0.02611 | 5.20% | 0.52851 | 0.52851 | 0.52851 | 102.00 |
| 04 May 2024 | 0.5024 | 0.00 | 0.00% | 0.5024 | 0.5024 | 0.5024 | 0.00 |
| 03 May 2024 | 0.5024 | 0.00 | 0.00% | 0.5024 | 0.5024 | 0.5024 | 0.00 |
| 02 May 2024 | 0.5024 | 0.00 | 0.00% | 0.5024 | 0.5024 | 0.5024 | 0.00 |
| 01 May 2024 | 0.5024 | 0.0039 | 0.78% | 0.5024 | 0.5024 | 0.5024 | 27.00 |
| 30 Abr 2024 | 0.4985 | -0.00239 | -0.48% | 0.490 | 0.4985 | 0.490 | 301.00 |
| 29 Abr 2024 | 0.50089 | -0.03341 | -6.25% | 0.50089 | 0.50089 | 0.50089 | 3,574.00 |
| 28 Abr 2024 | 0.5343 | 0.00 | 0.00% | 0.5343 | 0.5343 | 0.5343 | 0.00 |
| 27 Abr 2024 | 0.5343 | 0.00 | 0.00% | 0.5343 | 0.5343 | 0.5343 | 0.00 |
| 26 Abr 2024 | 0.5343 | 0.00 | 0.00% | 0.5343 | 0.5343 | 0.5343 | 0.00 |
| 25 Abr 2024 | 0.5343 | 0.00 | 0.00% | 0.5343 | 0.5343 | 0.5343 | 0.00 |
| 24 Abr 2024 | 0.5343 | -0.01349 | -2.46% | 0.5343 | 0.5343 | 0.5343 | 189.00 |
| 23 Abr 2024 | 0.54779 | 0.02518 | 4.82% | 0.54779 | 0.54779 | 0.54779 | 6,526.00 |
| 22 Abr 2024 | 0.52261 | 0.00 | 0.00% | 0.52261 | 0.52261 | 0.52261 | 0.00 |
| 21 Abr 2024 | 0.52261 | 0.01212 | 2.37% | 0.52261 | 0.52261 | 0.52261 | 6,401.00 |
| 20 Abr 2024 | 0.51049 | 0.01478 | 2.98% | 0.51049 | 0.51049 | 0.51049 | 6,403.00 |
| 19 Abr 2024 | 0.49571 | -0.00638 | -1.27% | 0.4985 | 0.4985 | 0.48409 | 10,250.00 |
| 18 Abr 2024 | 0.50209 | 0.00518 | 1.04% | 0.48701 | 0.50209 | 0.48701 | 3,076.00 |
| 17 Abr 2024 | 0.49691 | 0.0024 | 0.49% | 0.4825 | 0.49691 | 0.4825 | 5,208.00 |
| 16 Abr 2024 | 0.49451 | 0.00971 | 2.00% | 0.49819 | 0.49819 | 0.49189 | 5,784.00 |
| 15 Abr 2024 | 0.4848 | 0.00 | 0.00% | 0.4848 | 0.4848 | 0.4848 | 0.00 |
| 14 Abr 2024 | 0.4848 | 0.00691 | 1.45% | 0.49739 | 0.49739 | 0.4848 | 2,748.00 |
| 13 Abr 2024 | 0.47789 | -0.06601 | -12.14% | 0.5415 | 0.5415 | 0.430 | 26,968.00 |
| 12 Abr 2024 | 0.5439 | -0.06279 | -10.35% | 0.59339 | 0.59359 | 0.52351 | 83,371.00 |
| 11 Abr 2024 | 0.60669 | 0.00 | 0.00% | 0.60669 | 0.60669 | 0.60669 | 0.00 |
| 10 Abr 2024 | 0.60669 | -0.00483 | -0.79% | 0.61198 | 0.61199 | 0.60271 | 24,541.00 |
| 09 Abr 2024 | 0.61152 | -0.00989 | -1.59% | 0.61559 | 0.630 | 0.61152 | 15,695.00 |
| 08 Abr 2024 | 0.62141 | 0.02352 | 3.93% | 0.60139 | 0.62141 | 0.60139 | 20,331.00 |
| 07 Abr 2024 | 0.59789 | 0.00538 | 0.91% | 0.59788 | 0.59789 | 0.59788 | 4,895.00 |
| 06 Abr 2024 | 0.59251 | 0.00369 | 0.63% | 0.588 | 0.59251 | 0.588 | 2,312.00 |
| 05 Abr 2024 | 0.58882 | -0.02118 | -3.47% | 0.58049 | 0.58882 | 0.58049 | 13,768.00 |
| 04 Abr 2024 | 0.610 | 0.039 | 6.83% | 0.56929 | 0.610 | 0.56929 | 6,676.00 |
| 03 Abr 2024 | 0.571 | -0.015 | -2.56% | 0.571 | 0.571 | 0.571 | 3,309.00 |
| 02 Abr 2024 | 0.586 | -0.01339 | -2.23% | 0.60251 | 0.60251 | 0.586 | 50,424.00 |
| 01 Abr 2024 | 0.59939 | -0.03611 | -5.68% | 0.60931 | 0.60931 | 0.5982 | 13,471.00 |
| 31 Mar 2024 | 0.6355 | 0.00 | 0.00% | 0.6355 | 0.6355 | 0.6355 | 0.00 |
| 30 Mar 2024 | 0.6355 | 0.00 | 0.00% | 0.6355 | 0.6355 | 0.6355 | 0.00 |
| 29 Mar 2024 | 0.6355 | 0.00 | 0.00% | 0.6355 | 0.6355 | 0.6355 | 0.00 |
| 28 Mar 2024 | 0.6355 | 0.022 | 3.59% | 0.6355 | 0.6355 | 0.6355 | 220.00 |
| 27 Mar 2024 | 0.6135 | -0.03179 | -4.93% | 0.620 | 0.620 | 0.6115 | 2,750.00 |
| 26 Mar 2024 | 0.64529 | 0.01529 | 2.43% | 0.64529 | 0.64529 | 0.64529 | 621.00 |
| 25 Mar 2024 | 0.630 | 0.00 | 0.00% | 0.630 | 0.630 | 0.630 | 0.00 |
| 24 Mar 2024 | 0.630 | 0.0015 | 0.24% | 0.630 | 0.630 | 0.630 | 42.00 |
| 23 Mar 2024 | 0.6285 | 0.00279 | 0.45% | 0.6285 | 0.6285 | 0.6285 | 30.00 |
| 22 Mar 2024 | 0.62571 | 0.00492 | 0.79% | 0.62571 | 0.62571 | 0.62571 | 6,342.00 |
| 21 Mar 2024 | 0.62079 | 0.0434 | 7.52% | 0.6056 | 0.62079 | 0.6056 | 342.00 |
| 20 Mar 2024 | 0.57739 | -0.01611 | -2.71% | 0.59361 | 0.59379 | 0.575 | 16,681.00 |
| 19 Mar 2024 | 0.5935 | -0.06559 | -9.95% | 0.63991 | 0.63991 | 0.580 | 28,387.00 |
| 18 Mar 2024 | 0.65909 | 0.038 | 6.12% | 0.61369 | 0.65909 | 0.600 | 18,319.00 |
| 17 Mar 2024 | 0.62109 | 0.02109 | 3.52% | 0.60909 | 0.62791 | 0.60909 | 6,928.00 |
| 16 Mar 2024 | 0.600 | -0.03181 | -5.03% | 0.64119 | 0.64119 | 0.600 | 1,221.00 |
| 15 Mar 2024 | 0.63181 | -0.01819 | -2.80% | 0.66979 | 0.67649 | 0.600 | 10,751.00 |
| 14 Mar 2024 | 0.650 | -0.03599 | -5.25% | 0.680 | 0.700 | 0.650 | 4,911.00 |
| 13 Mar 2024 | 0.68599 | -0.0044 | -0.64% | 0.69569 | 0.70265 | 0.68599 | 12,308.00 |
| 12 Mar 2024 | 0.69039 | -0.0381 | -5.23% | 0.710 | 0.71299 | 0.6754 | 6,545.00 |
| 11 Mar 2024 | 0.72849 | 0.12849 | 21.42% | 0.6584 | 0.74189 | 0.6584 | 7,075.00 |
| 10 Mar 2024 | 0.600 | -0.02289 | -3.67% | 0.600 | 0.600 | 0.600 | 37.00 |
| 09 Mar 2024 | 0.62289 | -0.00319 | -0.51% | 0.6228 | 0.62289 | 0.6228 | 843.00 |
| 08 Mar 2024 | 0.62608 | -0.00173 | -0.28% | 0.62919 | 0.63347 | 0.60509 | 18,447.00 |
| 07 Mar 2024 | 0.62781 | 0.01363 | 2.22% | 0.62409 | 0.62781 | 0.62409 | 4,965.00 |
| 06 Mar 2024 | 0.61418 | 0.02129 | 3.59% | 0.61639 | 0.61639 | 0.60399 | 3,855.00 |
| 05 Mar 2024 | 0.59289 | -0.04711 | -7.36% | 0.65239 | 0.65239 | 0.55729 | 27,105.00 |
| 04 Mar 2024 | 0.640 | 0.01159 | 1.84% | 0.61809 | 0.66359 | 0.61809 | 27,973.00 |
| 03 Mar 2024 | 0.62841 | -0.00238 | -0.38% | 0.63111 | 0.63111 | 0.59469 | 14,147.00 |
| 02 Mar 2024 | 0.63079 | 0.0348 | 5.84% | 0.63321 | 0.6423 | 0.62691 | 34,652.00 |
| 01 Mar 2024 | 0.59599 | 0.0045 | 0.76% | 0.59179 | 0.59599 | 0.59079 | 15,775.00 |
| 29 Feb 2024 | 0.59149 | 0.0178 | 3.10% | 0.57791 | 0.60701 | 0.57791 | 18,498.00 |
| 28 Feb 2024 | 0.57369 | -0.0154 | -2.61% | 0.58399 | 0.5933 | 0.53819 | 22,480.00 |
| 27 Feb 2024 | 0.58909 | 0.03905 | 7.10% | 0.56149 | 0.58909 | 0.56149 | 1,026.00 |
| 26 Feb 2024 | 0.55004 | 0.00705 | 1.30% | 0.53731 | 0.55004 | 0.530 | 207.00 |
| 25 Feb 2024 | 0.54299 | -0.00211 | -0.39% | 0.54409 | 0.54799 | 0.54299 | 6,443.00 |
| 24 Feb 2024 | 0.5451 | 0.00781 | 1.45% | 0.5451 | 0.5451 | 0.5451 | 66.00 |
| 23 Feb 2024 | 0.53729 | -0.0064 | -1.18% | 0.53569 | 0.53899 | 0.530 | 7,337.00 |
| 22 Feb 2024 | 0.54369 | 0.0055 | 1.02% | 0.54671 | 0.54999 | 0.54079 | 6,805.00 |
| 21 Feb 2024 | 0.53819 | -0.02612 | -4.63% | 0.54889 | 0.55438 | 0.53819 | 10,076.00 |
| 20 Feb 2024 | 0.56431 | -0.00068 | -0.12% | 0.56429 | 0.56431 | 0.54759 | 11,855.00 |
| 19 Feb 2024 | 0.56499 | 0.0074 | 1.33% | 0.56329 | 0.56499 | 0.558 | 5,418.00 |
| 18 Feb 2024 | 0.55759 | 0.0072 | 1.31% | 0.55739 | 0.55929 | 0.55739 | 545.00 |
| 17 Feb 2024 | 0.55039 | -0.02001 | -3.51% | 0.5533 | 0.5533 | 0.54979 | 3,550.00 |
