Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XRPEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Abr 2024 | 0.46843 | -0.0073 | -1.53% | 0.47259 | 0.48802 | 0.300 | 78,732,039.00 |
| 14 Abr 2024 | 0.47573 | 0.01733 | 3.78% | 0.45926 | 0.490 | 0.4398 | 55,826,842.00 |
| 13 Abr 2024 | 0.4584 | -0.06138 | -11.81% | 0.517 | 0.530 | 0.400 | 68,647,716.00 |
| 12 Abr 2024 | 0.51978 | -0.04765 | -8.40% | 0.56722 | 0.5762 | 0.47664 | 94,516,936.00 |
| 11 Abr 2024 | 0.56743 | -0.00688 | -1.20% | 0.57285 | 0.57818 | 0.56231 | 58,524,633.00 |
| 10 Abr 2024 | 0.57431 | 0.00927 | 1.64% | 0.56416 | 0.57753 | 0.54916 | 67,505,738.00 |
| 09 Abr 2024 | 0.56504 | -0.00204 | -0.36% | 0.56652 | 0.59199 | 0.55397 | 83,482,487.00 |
| 08 Abr 2024 | 0.56708 | 0.01795 | 3.27% | 0.54851 | 0.57671 | 0.5425 | 57,243,491.00 |
| 07 Abr 2024 | 0.54913 | 0.00163 | 0.30% | 0.548 | 0.557 | 0.5437 | 15,451,632.00 |
| 06 Abr 2024 | 0.5475 | 0.0048 | 0.88% | 0.54178 | 0.5537 | 0.54047 | 6,183,226.00 |
| 05 Abr 2024 | 0.5427 | -0.00479 | -0.87% | 0.5485 | 0.54872 | 0.52501 | 55,995,697.00 |
| 04 Abr 2024 | 0.54749 | 0.01549 | 2.91% | 0.53064 | 0.56843 | 0.51885 | 68,166,928.00 |
| 03 Abr 2024 | 0.532 | -0.01267 | -2.33% | 0.54548 | 0.55179 | 0.52338 | 52,401,627.00 |
| 02 Abr 2024 | 0.54467 | -0.02572 | -4.51% | 0.56979 | 0.5766 | 0.53824 | 64,676,907.00 |
| 01 Abr 2024 | 0.57039 | -0.01251 | -2.15% | 0.58262 | 0.587 | 0.55401 | 46,008,402.00 |
| 31 Mar 2024 | 0.5829 | 0.00685 | 1.19% | 0.57645 | 0.5844 | 0.57574 | 4,655,807.00 |
| 30 Mar 2024 | 0.57605 | -0.00925 | -1.58% | 0.583 | 0.59038 | 0.57334 | 16,997,337.00 |
| 29 Mar 2024 | 0.5853 | 0.00639 | 1.10% | 0.57765 | 0.5982 | 0.565 | 30,884,046.00 |
| 28 Mar 2024 | 0.57891 | 0.01352 | 2.39% | 0.56631 | 0.59019 | 0.55702 | 63,781,771.00 |
| 27 Mar 2024 | 0.56539 | -0.01801 | -3.09% | 0.5826 | 0.58566 | 0.55933 | 71,653,359.00 |
| 26 Mar 2024 | 0.5834 | -0.00596 | -1.01% | 0.5901 | 0.6023 | 0.57514 | 42,298,958.00 |
| 25 Mar 2024 | 0.58936 | 0.00316 | 0.54% | 0.58358 | 0.61111 | 0.579 | 77,517,977.00 |
| 24 Mar 2024 | 0.5862 | 0.01382 | 2.41% | 0.57223 | 0.5887 | 0.56827 | 7,125,944.00 |
| 23 Mar 2024 | 0.57238 | 0.00748 | 1.32% | 0.5652 | 0.59044 | 0.5587 | 9,924,507.00 |
| 22 Mar 2024 | 0.5649 | -0.02609 | -4.41% | 0.58964 | 0.5945 | 0.5539 | 56,065,266.00 |
| 21 Mar 2024 | 0.59099 | 0.03084 | 5.51% | 0.5565 | 0.60361 | 0.54666 | 88,598,370.00 |
| 20 Mar 2024 | 0.56015 | 0.02085 | 3.87% | 0.5402 | 0.56726 | 0.52311 | 83,403,882.00 |
| 19 Mar 2024 | 0.5393 | -0.06202 | -10.31% | 0.5948 | 0.59655 | 0.5252 | 66,332,272.00 |
| 18 Mar 2024 | 0.60132 | 0.03112 | 5.46% | 0.56789 | 0.6155 | 0.54662 | 48,985,832.00 |
| 17 Mar 2024 | 0.5702 | 0.01723 | 3.12% | 0.55594 | 0.5753 | 0.53815 | 28,683,279.00 |
| 16 Mar 2024 | 0.55297 | -0.03135 | -5.37% | 0.58349 | 0.59825 | 0.54426 | 34,557,217.00 |
| 15 Mar 2024 | 0.58432 | -0.03154 | -5.12% | 0.6159 | 0.62115 | 0.5468 | 153,529,266.00 |
| 14 Mar 2024 | 0.61586 | -0.01474 | -2.34% | 0.62956 | 0.6464 | 0.5859 | 65,761,060.00 |
| 13 Mar 2024 | 0.6306 | 0.001 | 0.16% | 0.6295 | 0.643 | 0.612 | 45,101,114.00 |
| 12 Mar 2024 | 0.6296 | -0.0186 | -2.87% | 0.65638 | 0.66919 | 0.602 | 59,557,729.00 |
| 11 Mar 2024 | 0.6482 | 0.09226 | 16.60% | 0.55577 | 0.68091 | 0.5329 | 256,884,760.00 |
| 10 Mar 2024 | 0.55594 | -0.01325 | -2.33% | 0.56749 | 0.57431 | 0.5465 | 24,413,375.00 |
| 09 Mar 2024 | 0.56919 | 0.00109 | 0.19% | 0.56789 | 0.5791 | 0.56382 | 22,727,034.00 |
| 08 Mar 2024 | 0.5681 | -0.0054 | -0.94% | 0.57427 | 0.57971 | 0.54693 | 64,740,909.00 |
| 07 Mar 2024 | 0.5735 | 0.01177 | 2.10% | 0.5616 | 0.58451 | 0.55626 | 43,059,317.00 |
| 06 Mar 2024 | 0.56173 | 0.01187 | 2.16% | 0.54556 | 0.57827 | 0.5308 | 71,013,795.00 |
| 05 Mar 2024 | 0.54986 | -0.04934 | -8.23% | 0.59903 | 0.61668 | 0.48309 | 156,935,186.00 |
| 04 Mar 2024 | 0.5992 | 0.0218 | 3.78% | 0.57807 | 0.6136 | 0.56667 | 54,251,810.00 |
| 03 Mar 2024 | 0.5774 | -0.0169 | -2.84% | 0.5897 | 0.59474 | 0.542 | 13,110,779.00 |
| 02 Mar 2024 | 0.5943 | 0.04017 | 7.25% | 0.55441 | 0.6005 | 0.55259 | 21,149,112.00 |
| 01 Mar 2024 | 0.55413 | 0.01013 | 1.86% | 0.5426 | 0.55664 | 0.53852 | 63,076,119.00 |
| 29 Feb 2024 | 0.544 | 0.0141 | 2.66% | 0.53147 | 0.57879 | 0.5223 | 89,116,030.00 |
| 28 Feb 2024 | 0.5299 | -0.011 | -2.03% | 0.54313 | 0.5593 | 0.488 | 57,709,468.00 |
| 27 Feb 2024 | 0.5409 | 0.0327 | 6.43% | 0.50576 | 0.55388 | 0.50041 | 88,012,131.00 |
| 26 Feb 2024 | 0.5082 | 0.00688 | 1.37% | 0.50104 | 0.5094 | 0.487 | 38,287,871.00 |
| 25 Feb 2024 | 0.50132 | -0.0019 | -0.38% | 0.5032 | 0.5069 | 0.4997 | 5,407,187.00 |
| 24 Feb 2024 | 0.50322 | 0.00883 | 1.79% | 0.4942 | 0.5065 | 0.49088 | 4,726,578.00 |
| 23 Feb 2024 | 0.49439 | -0.00579 | -1.16% | 0.50086 | 0.50277 | 0.4854 | 39,757,035.00 |
| 22 Feb 2024 | 0.50018 | -0.00732 | -1.44% | 0.50738 | 0.510 | 0.49562 | 50,031,724.00 |
| 21 Feb 2024 | 0.5075 | -0.0144 | -2.76% | 0.520 | 0.5209 | 0.49342 | 39,560,626.00 |
| 20 Feb 2024 | 0.5219 | -0.0001 | -0.02% | 0.5216 | 0.5333 | 0.500 | 40,369,277.00 |
| 19 Feb 2024 | 0.522 | 0.00577 | 1.12% | 0.51671 | 0.5271 | 0.51448 | 23,776,893.00 |
| 18 Feb 2024 | 0.51623 | 0.00554 | 1.08% | 0.50973 | 0.5225 | 0.50825 | 5,158,896.00 |
| 17 Feb 2024 | 0.51069 | -0.01394 | -2.66% | 0.52336 | 0.52522 | 0.500 | 15,737,611.00 |
| 16 Feb 2024 | 0.52463 | 0.00251 | 0.48% | 0.5213 | 0.53863 | 0.51305 | 55,518,329.00 |
| 15 Feb 2024 | 0.52212 | 0.02041 | 4.07% | 0.50162 | 0.53622 | 0.50075 | 69,570,916.00 |
| 14 Feb 2024 | 0.50171 | 0.0122 | 2.49% | 0.4892 | 0.5059 | 0.48575 | 46,692,990.00 |
| 13 Feb 2024 | 0.48951 | -0.00349 | -0.71% | 0.4929 | 0.49533 | 0.47989 | 50,205,039.00 |
| 12 Feb 2024 | 0.493 | 0.00648 | 1.33% | 0.48562 | 0.4988 | 0.47119 | 21,582,329.00 |
| 11 Feb 2024 | 0.48652 | 0.00417 | 0.86% | 0.48238 | 0.4953 | 0.4802 | 7,076,620.00 |
| 10 Feb 2024 | 0.48235 | -0.00462 | -0.95% | 0.4812 | 0.4893 | 0.47302 | 11,677,403.00 |
| 09 Feb 2024 | 0.48697 | 0.00976 | 2.05% | 0.47786 | 0.4898 | 0.47665 | 39,950,749.00 |
| 08 Feb 2024 | 0.47721 | 0.00021 | 0.04% | 0.47623 | 0.48241 | 0.4723 | 49,739,118.00 |
| 07 Feb 2024 | 0.477 | 0.00802 | 1.71% | 0.46944 | 0.4788 | 0.46351 | 41,252,272.00 |
| 06 Feb 2024 | 0.46898 | -0.00227 | -0.48% | 0.4715 | 0.475 | 0.464 | 46,468,236.00 |
| 05 Feb 2024 | 0.47125 | 0.00421 | 0.90% | 0.46685 | 0.4783 | 0.46088 | 43,387,685.00 |
| 04 Feb 2024 | 0.46704 | -0.0142 | -2.95% | 0.48077 | 0.4816 | 0.463 | 10,129,082.00 |
| 03 Feb 2024 | 0.48124 | 0.00874 | 1.85% | 0.4719 | 0.489 | 0.46835 | 20,647,986.00 |
| 02 Feb 2024 | 0.4725 | 0.00731 | 1.57% | 0.4651 | 0.47608 | 0.4603 | 51,250,154.00 |
| 01 Feb 2024 | 0.46519 | -0.00036 | -0.08% | 0.46537 | 0.4699 | 0.4539 | 49,445,650.00 |
| 31 Ene 2024 | 0.46555 | -0.00612 | -1.30% | 0.47164 | 0.47596 | 0.44751 | 60,644,480.00 |
| 30 Ene 2024 | 0.47167 | -0.02251 | -4.56% | 0.49307 | 0.49803 | 0.46828 | 56,306,623.00 |
| 29 Ene 2024 | 0.49418 | 0.0109 | 2.26% | 0.48275 | 0.4988 | 0.48036 | 46,177,272.00 |
| 28 Ene 2024 | 0.48328 | -0.00531 | -1.09% | 0.48848 | 0.49353 | 0.47817 | 10,361,715.00 |
| 27 Ene 2024 | 0.48859 | -0.0014 | -0.29% | 0.49025 | 0.493 | 0.48517 | 7,284,098.00 |
| 26 Ene 2024 | 0.48999 | 0.01607 | 3.39% | 0.47363 | 0.49434 | 0.469 | 49,723,049.00 |
| 25 Ene 2024 | 0.47392 | -0.00292 | -0.61% | 0.47534 | 0.4759 | 0.46468 | 41,387,565.00 |
| 24 Ene 2024 | 0.47684 | 0.00072 | 0.15% | 0.47679 | 0.4782 | 0.46959 | 44,257,334.00 |
| 23 Ene 2024 | 0.47612 | -0.00733 | -1.52% | 0.48388 | 0.48797 | 0.45633 | 54,799,801.00 |
| 22 Ene 2024 | 0.48345 | -0.01888 | -3.76% | 0.500 | 0.50412 | 0.475 | 51,421,154.00 |
| 21 Ene 2024 | 0.50233 | -0.00659 | -1.29% | 0.50799 | 0.5102 | 0.502 | 7,178,176.00 |
| 20 Ene 2024 | 0.50892 | 0.00952 | 1.91% | 0.4992 | 0.5098 | 0.49465 | 10,824,777.00 |
| 19 Ene 2024 | 0.4994 | -0.0082 | -1.62% | 0.50725 | 0.52156 | 0.47567 | 37,649,825.00 |
| 18 Ene 2024 | 0.5076 | -0.01368 | -2.62% | 0.52201 | 0.5223 | 0.49981 | 37,358,329.00 |
| 17 Ene 2024 | 0.52128 | -0.00859 | -1.62% | 0.52977 | 0.53008 | 0.5163 | 39,240,688.00 |
