Datos Históricos Ripple - XRPUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ripple XRPUSD Cripto 9,168,381,301 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.0013 -0.58% 0.2233 0.2233 0.2234
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.2255 0.22204 0.22387 0.2246 0.2001 - 0.5175
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 22:20:34 448.00 0.2233 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
2,233,587.84 9,980,631.05 XRP XRPEUR XRPGBP XRPBTC

Resumen Histórico XRPUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.21920.23290.2094664,377,597.050.00411.87%
1 Month0.27420.28110.200177,381,066.64-0.0509-18.56%
3 Months0.26130.3270.200186,629,365.68-0.038-14.54%
6 Months0.38190.51750.200173,407,462.02-0.1586-41.53%
1 Year0.307890.51750.200158,217,879.41-0.08459-27.47%
3 Years0.00681610.000.005372402,926,391.760.2164843,176.21%
5 Years0.01588510.000.004041294,791,219.140.2074151,305.71%

XRPUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Dic 2019 0.2238 -0.0059 -2.57% 0.2296 0.23138 0.2206 78,385,957.00
08 Dic 2019 0.2297 0.0022 0.97% 0.22743 0.2329 0.22309 48,253,324.00
07 Dic 2019 0.2275 0.0017 0.75% 0.226 0.2288 0.2192 39,645,105.00
06 Dic 2019 0.2258 0.0042 1.90% 0.2212 0.228 0.2118 63,919,673.00
05 Dic 2019 0.2216 0.0064 2.97% 0.2137 0.22667 0.21162 85,390,067.00
04 Dic 2019 0.2152 -0.0046 -2.09% 0.2194 0.22778 0.20946 87,430,958.00
03 Dic 2019 0.2198 0.0003 0.14% 0.2192 0.2267 0.2174 63,563,781.00
02 Dic 2019 0.2195 -0.0056 -2.49% 0.22525 0.2267 0.21732 70,589,409.00
01 Dic 2019 0.2251 -0.0012 -0.53% 0.226 0.2323 0.21877 49,327,591.00
30 Nov 2019 0.2263 -0.0043 -1.86% 0.2307 0.23234 0.22383 45,169,787.00
29 Nov 2019 0.2306 0.0062 2.76% 0.2237 0.2326 0.2225 60,175,991.00
28 Nov 2019 0.2244 -0.0002 -0.09% 0.2249 0.230 0.2225 55,017,240.00
27 Nov 2019 0.2246 0.0033 1.49% 0.2205 0.2306 0.21263 135,168,354.00
26 Nov 2019 0.2213 0.0023 1.05% 0.2184 0.2255 0.2001 93,137,728.00
25 Nov 2019 0.219 -0.0035 -1.57% 0.21964 0.2255 0.2001 218,324,802.00
24 Nov 2019 0.2225 -0.0127 -5.40% 0.23426 0.2357 0.2214 73,606,772.00
23 Nov 2019 0.2352 0.0038 1.64% 0.2309 0.2362 0.22595 85,435,646.00
22 Nov 2019 0.2314 -0.011 -4.54% 0.2429 0.253 0.221 148,448,857.00
21 Nov 2019 0.2424 -0.0074 -2.96% 0.2493 0.253 0.2337 124,155,656.00
20 Nov 2019 0.2498 -0.0032 -1.26% 0.2536 0.2587 0.2425 62,699,914.00
19 Nov 2019 0.253 0.0014 0.56% 0.2512 0.25624 0.2425 73,300,345.00
18 Nov 2019 0.2516 -0.0115 -4.37% 0.26314 0.26322 0.2387 89,325,617.00
17 Nov 2019 0.2631 0.001 0.38% 0.2623 0.2664 0.2587 38,772,979.00
16 Nov 2019 0.2621 0.0014 0.54% 0.2607 0.2644 0.2586 40,177,084.00
15 Nov 2019 0.2607 -0.0065 -2.43% 0.2678 0.2724 0.25166 78,542,137.00
14 Nov 2019 0.2672 -0.0045 -1.66% 0.2717 0.2757 0.25654 70,940,354.00
13 Nov 2019 0.2717 0.0003 0.11% 0.2719 0.27653 0.2667 53,171,612.00
12 Nov 2019 0.2714 -0.0029 -1.06% 0.2742 0.2811 0.26669 63,542,271.00
11 Nov 2019 0.2743 -0.00428 -1.54% 0.27874 0.2844 0.26801 61,243,431.00
10 Nov 2019 0.27858 -0.00132 -0.47% 0.2799 0.285 0.2743 64,655,554.00
09 Nov 2019 0.2799 0.0039 1.41% 0.2751 0.2827 0.27419 55,878,546.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
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.

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

P: V: D:20191210 04:21:10