XRPBTC

Ripple (XRPBTC)

XRPBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Sep 2020 0.00002170 -0.00000026 -1.18% 0.00002214 0.00002233 0.00002130 158,972,428.00
23 Sep 2020 0.00002196 -0.00000022 -0.99% 0.00002203 0.00002266 0.00002178 58,422,934.00
22 Sep 2020 0.00002218 0.00000001 0.05% 0.00002217 0.00002266 0.00002178 95,523,139.00
21 Sep 2020 0.00002217 -0.00000034 -1.51% 0.00002252 0.00002265 0.00002208 185,274,531.00
20 Sep 2020 0.00002251 -0.00000019 -0.84% 0.00002268 0.00002292 0.00002242 101,068,875.00
19 Sep 2020 0.00002270 -0.00000019 -0.83% 0.00002289 0.00002301 0.00002262 106,643,936.00
18 Sep 2020 0.00002289 -0.00000021 -0.91% 0.00002306 0.00002331 0.00002275 98,115,541.00
17 Sep 2020 0.00002310 0.00000051 2.26% 0.00002258 0.00002348 0.00002192 115,164,904.00
16 Sep 2020 0.00002259 0.00000002 0.09% 0.00002253 0.00002385 0.00002192 129,173,423.00
15 Sep 2020 0.00002257 -0.00000045 -1.95% 0.00002304 0.00002371 0.00002242 121,298,664.00
14 Sep 2020 0.00002302 -0.00000041 -1.75% 0.00002344 0.00002371 0.00002294 109,014,770.00
13 Sep 2020 0.00002343 -0.00000028 -1.18% 0.00002372 0.00002403 0.00002321 111,234,814.00
12 Sep 2020 0.00002371 0.00000033 1.41% 0.00002335 0.00002377 0.00002330 83,762,170.00
11 Sep 2020 0.00002338 -0.00000007 -0.30% 0.00002353 0.00002360 0.00002320 89,972,253.00
10 Sep 2020 0.00002345 0.00000011 0.47% 0.00002336 0.00002390 0.00002333 80,691,946.00
09 Sep 2020 0.00002334 -0.00000002 -0.09% 0.00002336 0.00002360 0.00002325 92,352,704.00
08 Sep 2020 0.00002336 0.00000004 0.17% 0.00002335 0.00002375 0.00002274 126,999,432.00
07 Sep 2020 0.00002332 -0.00000007 -0.30% 0.00002353 0.00002373 0.00002303 125,421,550.00
06 Sep 2020 0.00002339 0.00000014 0.60% 0.00002331 0.00002467 0.00002278 147,721,770.00
05 Sep 2020 0.00002325 -0.00000100 -4.11% 0.00002434 0.00002531 0.00002315 206,611,288.00
04 Sep 2020 0.00002433 0.00000020 0.83% 0.00002394 0.00002531 0.00002351 233,742,753.00
03 Sep 2020 0.00002413 -0.00000005 -0.21% 0.00002424 0.00002483 0.00002351 235,534,653.00
02 Sep 2020 0.00002418 -0.00000064 -2.58% 0.00002478 0.00002548 0.00002342 235,671,526.00
01 Sep 2020 0.00002482 0.00000065 2.69% 0.00002417 0.00002489 0.00002387 200,787,885.00
31 Ago 2020 0.00002417 0.00000001 0.04% 0.00002418 0.00002434 0.00002375 121,331,699.00
30 Ago 2020 0.00002416 0.00000025 1.05% 0.00002391 0.00002460 0.00002354 75,847,471.00
29 Ago 2020 0.00002391 0.00000030 1.27% 0.00002366 0.00002400 0.00002341 105,349,154.00
28 Ago 2020 0.00002361 0.00000025 1.07% 0.00002334 0.00002429 0.00002280 104,329,868.00
27 Ago 2020 0.00002336 -0.00000077 -3.19% 0.00002411 0.00002429 0.00002272 180,763,554.00
26 Ago 2020 0.00002413 -0.00000034 -1.39% 0.00002443 0.00002464 0.00002408 114,626,732.00
25 Ago 2020 0.00002447 -0.00000009 -0.37% 0.00002456 0.00002473 0.00002411 135,994,534.00
24 Ago 2020 0.00002456 0.00000002 0.08% 0.00002446 0.00002473 0.00002406 109,256,165.00
23 Ago 2020 0.00002454 0.00000010 0.41% 0.00002454 0.00002492 0.00002391 102,852,807.00
22 Ago 2020 0.00002444 0.00000018 0.74% 0.00002420 0.00002495 0.00002394 126,377,017.00
21 Ago 2020 0.00002426 -0.00000039 -1.58% 0.00002464 0.00002496 0.00002405 169,675,294.00
20 Ago 2020 0.00002465 -0.00000010 -0.40% 0.00002467 0.00002483 0.00002435 138,168,040.00
19 Ago 2020 0.00002475 -0.00000049 -1.94% 0.00002490 0.00002498 0.00002402 331,072,871.00
18 Ago 2020 0.00002524 -0.00000038 -1.48% 0.00002574 0.00002678 0.00002460 217,061,143.00
17 Ago 2020 0.00002562 0.00000026 1.03% 0.00002549 0.00002678 0.00002493 385,284,483.00
16 Ago 2020 0.00002536 0.00000014 0.56% 0.00002526 0.00002730 0.00002479 182,741,787.00
15 Ago 2020 0.00002522 -0.00000028 -1.10% 0.00002510 0.00002603 0.00002479 235,456,095.00
14 Ago 2020 0.00002550 0.00000045 1.80% 0.00002503 0.00002605 0.00002404 286,966,635.00
13 Ago 2020 0.00002505 0.00000071 2.92% 0.00002438 0.00002508 0.00002403 195,549,670.00
12 Ago 2020 0.00002434 -0.00000055 -2.21% 0.00002485 0.00002496 0.00002417 171,411,310.00
11 Ago 2020 0.00002489 0.00000008 0.32% 0.00002480 0.00002585 0.00002397 274,264,957.00
10 Ago 2020 0.00002481 0.00000014 0.57% 0.00002462 0.00002527 0.00002420 209,988,295.00
09 Ago 2020 0.00002467 -0.00000035 -1.40% 0.00002503 0.00002549 0.00002442 138,989,613.00
08 Ago 2020 0.00002502 -0.00000038 -1.50% 0.00002538 0.00002549 0.00002484 123,000,428.00
07 Ago 2020 0.00002540 -0.00000038 -1.47% 0.00002581 0.00002640 0.00002443 212,001,926.00
06 Ago 2020 0.00002578 -0.00000006 -0.23% 0.00002576 0.00002700 0.00002527 201,502,053.00
05 Ago 2020 0.00002584 -0.00000096 -3.58% 0.00002686 0.00002818 0.00002574 239,930,797.00
04 Ago 2020 0.00002680 -0.00000076 -2.76% 0.00002749 0.00002877 0.00002557 306,239,598.00
03 Ago 2020 0.00002756 0.00000200 7.78% 0.00002570 0.00002863 0.00002557 441,368,177.00
02 Ago 2020 0.00002572 0.00000100 4.06% 0.00002497 0.00002778 0.00002310 1,004,448,537.00
01 Ago 2020 0.00002465 0.00000200 8.77% 0.00002320 0.00002586 0.00002234 464,733,658.00
31 Jul 2020 0.00002280 0.00000059 2.66% 0.00002196 0.00002377 0.00002139 226,052,888.00
30 Jul 2020 0.00002221 0.00000019 0.86% 0.00002143 0.00002338 0.00002123 241,050,491.00
29 Jul 2020 0.00002202 0.00000100 4.77% 0.00002095 0.00002278 0.00002072 354,000,672.00
28 Jul 2020 0.00002096 0.00000074 3.66% 0.00002016 0.00002187 0.00001959 276,767,498.00
27 Jul 2020 0.00002022 -0.00000100 -4.63% 0.00002181 0.00002254 0.00001953 324,589,113.00
26 Jul 2020 0.00002159 -0.00000068 -3.05% 0.00002229 0.00002391 0.00002124 264,129,866.00
25 Jul 2020 0.00002227 0.00000096 4.50% 0.00002175 0.00002264 0.00002090 199,729,882.00
24 Jul 2020 0.00002131 -0.00000029 -1.34% 0.00002189 0.00002234 0.00002090 115,028,093.00
23 Jul 2020 0.00002160 0.00000027 1.27% 0.00002136 0.00002255 0.00002094 161,542,324.00
22 Jul 2020 0.00002133 0.00000001 0.05% 0.00002103 0.00002203 0.00002070 150,118,602.00
21 Jul 2020 0.00002132 -0.00000005 -0.23% 0.00002155 0.00002203 0.00002070 113,832,383.00
20 Jul 2020 0.00002137 -0.00000023 -1.06% 0.00002142 0.00002230 0.00002079 115,361,040.00
19 Jul 2020 0.00002160 -0.00000039 -1.77% 0.00002218 0.00002257 0.00002115 108,877,141.00
18 Jul 2020 0.00002199 0.00000085 4.02% 0.00002144 0.00002264 0.00002085 119,099,056.00
17 Jul 2020 0.00002114 -0.00000003 -0.14% 0.00002134 0.00002243 0.00002072 105,925,816.00
16 Jul 2020 0.00002117 -0.00000021 -0.98% 0.00002154 0.00002201 0.00002047 78,543,243.00
15 Jul 2020 0.00002138 -0.00000003 -0.14% 0.00002127 0.00002239 0.00002091 97,255,840.00
14 Jul 2020 0.00002141 -0.00000003 -0.14% 0.00002139 0.00002263 0.00002069 106,105,371.00
13 Jul 2020 0.00002144 -0.00000017 -0.79% 0.00002160 0.00002263 0.00002069 172,026,408.00
12 Jul 2020 0.00002161 -0.00000004 -0.18% 0.00002167 0.00002268 0.00002110 98,440,088.00
11 Jul 2020 0.00002165 -0.00000018 -0.82% 0.00002121 0.00002268 0.00002110 124,681,603.00
10 Jul 2020 0.00002183 -0.00000014 -0.64% 0.00002226 0.00002299 0.00002101 156,607,461.00
09 Jul 2020 0.00002197 0.00000001 0.05% 0.00002149 0.00002299 0.00002129 274,286,611.00
08 Jul 2020 0.00002196 0.00000200 10.06% 0.00001997 0.00002259 0.00001959 279,505,622.00
07 Jul 2020 0.00001989 -0.00000027 -1.34% 0.00002021 0.00002075 0.00001931 116,555,191.00
06 Jul 2020 0.00002016 0.00000047 2.39% 0.00001940 0.00002071 0.00001931 142,776,379.00
05 Jul 2020 0.00001969 0.00000034 1.76% 0.00001938 0.00002018 0.00001898 102,575,501.00
04 Jul 2020 0.00001935 -0.00000010 -0.51% 0.00001945 0.00002023 0.00001912 98,273,117.00
03 Jul 2020 0.00001945 0.00000018 0.93% 0.00001922 0.00001959 0.00001918 101,275,703.00
02 Jul 2020 0.00001927 -0.00000001 -0.05% 0.00001916 0.00001980 0.00001878 94,607,929.00
01 Jul 2020 0.00001928 0.00000020 1.05% 0.00001943 0.00002004 0.00001874 83,337,663.00
30 Jun 2020 0.00001908 -0.00000021 -1.09% 0.00001973 0.00002018 0.00001879 76,784,879.00
29 Jun 2020 0.00001929 -0.00000027 -1.38% 0.00001942 0.00002035 0.00001898 93,306,375.00
28 Jun 2020 0.00001956 -0.00000018 -0.91% 0.00001918 0.00002048 0.00001900 63,653,970.00
27 Jun 2020 0.00001974 -0.00000020 -1.00% 0.00002007 0.00002075 0.00001886 98,612,326.00
Su Consulta Reciente
COIN
XRPBTC
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.

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

P: V: D:20200925 09:55:37