Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XRPEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.4815 | 0.0071 | 1.50% | 0.4747 | 0.4869 | 0.4731 | 802,904.00 |
| 16 May 2024 | 0.4744 | -0.0017 | -0.36% | 0.4762 | 0.4797 | 0.4718 | 1,178,856.00 |
| 15 May 2024 | 0.4761 | 0.0137 | 2.96% | 0.4629 | 0.4773 | 0.4591 | 1,048,637.00 |
| 14 May 2024 | 0.4624 | -0.0056 | -1.20% | 0.4678 | 0.4739 | 0.4604 | 1,182,237.00 |
| 13 May 2024 | 0.468 | 0.0039 | 0.84% | 0.4643 | 0.4741 | 0.452 | 1,392,868.00 |
| 12 May 2024 | 0.4641 | -0.0058 | -1.23% | 0.4698 | 0.4725 | 0.4609 | 527,935.00 |
| 11 May 2024 | 0.4699 | 0.0028 | 0.60% | 0.4665 | 0.4718 | 0.4654 | 364,857.00 |
| 10 May 2024 | 0.4671 | -0.0162 | -3.35% | 0.4822 | 0.4826 | 0.4621 | 1,222,037.00 |
| 09 May 2024 | 0.4833 | 0.0019 | 0.39% | 0.4818 | 0.4874 | 0.4726 | 1,004,921.00 |
| 08 May 2024 | 0.4814 | -0.0069 | -1.41% | 0.489 | 0.4926 | 0.4795 | 1,187,733.00 |
| 07 May 2024 | 0.4883 | -0.0136 | -2.71% | 0.5012 | 0.5053 | 0.4854 | 1,684,153.00 |
| 06 May 2024 | 0.5019 | 0.0096 | 1.95% | 0.4924 | 0.5291 | 0.4865 | 2,837,946.00 |
| 05 May 2024 | 0.4923 | -0.0007 | -0.14% | 0.493 | 0.4954 | 0.4872 | 591,300.00 |
| 04 May 2024 | 0.493 | -0.0019 | -0.38% | 0.4941 | 0.5024 | 0.4908 | 661,431.00 |
| 03 May 2024 | 0.4949 | 0.0119 | 2.46% | 0.4834 | 0.4991 | 0.4792 | 1,580,628.00 |
| 02 May 2024 | 0.483 | 0.0007 | 0.15% | 0.4816 | 0.4895 | 0.4722 | 1,356,938.00 |
| 01 May 2024 | 0.4823 | 0.0133 | 2.84% | 0.4694 | 0.4861 | 0.4481 | 2,111,303.00 |
| 30 Abr 2024 | 0.469 | -0.0118 | -2.45% | 0.4801 | 0.4839 | 0.4552 | 1,934,028.00 |
| 29 Abr 2024 | 0.4808 | 0.0041 | 0.86% | 0.4766 | 0.4826 | 0.4653 | 1,791,386.00 |
| 28 Abr 2024 | 0.4767 | -0.0079 | -1.63% | 0.4844 | 0.4911 | 0.4753 | 755,406.00 |
| 27 Abr 2024 | 0.4846 | -0.0074 | -1.50% | 0.4919 | 0.4925 | 0.477 | 1,111,691.00 |
| 26 Abr 2024 | 0.492 | 0.0021 | 0.43% | 0.490 | 0.4997 | 0.4819 | 1,489,909.00 |
| 25 Abr 2024 | 0.4899 | -0.0032 | -0.65% | 0.493 | 0.4965 | 0.4807 | 1,301,581.00 |
| 24 Abr 2024 | 0.4931 | -0.0163 | -3.20% | 0.5102 | 0.5163 | 0.4877 | 1,447,997.00 |
| 23 Abr 2024 | 0.5094 | -0.0132 | -2.53% | 0.5231 | 0.5231 | 0.5079 | 1,784,551.00 |
| 22 Abr 2024 | 0.5226 | 0.0304 | 6.18% | 0.4927 | 0.5366 | 0.4904 | 3,040,527.00 |
| 21 Abr 2024 | 0.4922 | -0.0054 | -1.09% | 0.495 | 0.5046 | 0.487 | 1,243,400.00 |
| 20 Abr 2024 | 0.4976 | 0.0249 | 5.27% | 0.4719 | 0.4987 | 0.469 | 949,969.00 |
| 19 Abr 2024 | 0.4727 | -0.0005 | -0.11% | 0.4723 | 0.480 | 0.440 | 2,344,345.00 |
| 18 Abr 2024 | 0.4732 | 0.0094 | 2.03% | 0.464 | 0.4754 | 0.455 | 1,528,189.00 |
| 17 Abr 2024 | 0.4638 | -0.0043 | -0.92% | 0.4667 | 0.4777 | 0.444 | 1,987,503.00 |
| 16 Abr 2024 | 0.4681 | -0.0008 | -0.17% | 0.4675 | 0.4737 | 0.4488 | 2,235,618.00 |
| 15 Abr 2024 | 0.4689 | -0.0046 | -0.97% | 0.4724 | 0.4882 | 0.4535 | 3,450,143.00 |
| 14 Abr 2024 | 0.4735 | 0.0157 | 3.43% | 0.4577 | 0.4776 | 0.4408 | 3,967,826.00 |
| 13 Abr 2024 | 0.4578 | -0.0591 | -11.43% | 0.5152 | 0.530 | 0.4095 | 5,203,294.00 |
| 12 Abr 2024 | 0.5169 | -0.0507 | -8.93% | 0.5673 | 0.5762 | 0.477 | 3,864,083.00 |
| 11 Abr 2024 | 0.5676 | -0.0071 | -1.24% | 0.5747 | 0.5782 | 0.5626 | 1,163,538.00 |
| 10 Abr 2024 | 0.5747 | 0.0089 | 1.57% | 0.5651 | 0.5774 | 0.5499 | 1,852,902.00 |
| 09 Abr 2024 | 0.5658 | 0.00 | 0.00% | 0.5663 | 0.5934 | 0.554 | 2,061,875.00 |
| 08 Abr 2024 | 0.5658 | 0.0166 | 3.02% | 0.5492 | 0.5763 | 0.5425 | 1,466,058.00 |
| 07 Abr 2024 | 0.5492 | 0.0018 | 0.33% | 0.5474 | 0.5566 | 0.5439 | 789,020.00 |
| 06 Abr 2024 | 0.5474 | 0.0056 | 1.03% | 0.542 | 0.5528 | 0.5405 | 762,527.00 |
| 05 Abr 2024 | 0.5418 | -0.0066 | -1.20% | 0.5479 | 0.5487 | 0.5255 | 1,651,459.00 |
| 04 Abr 2024 | 0.5484 | 0.0174 | 3.28% | 0.5303 | 0.5675 | 0.5194 | 2,475,816.00 |
| 03 Abr 2024 | 0.531 | -0.0129 | -2.37% | 0.5451 | 0.5511 | 0.5237 | 2,397,568.00 |
| 02 Abr 2024 | 0.5439 | -0.0257 | -4.51% | 0.569 | 0.5766 | 0.5385 | 2,239,275.00 |
| 01 Abr 2024 | 0.5696 | -0.0137 | -2.35% | 0.5825 | 0.5874 | 0.554 | 2,243,582.00 |
| 31 Mar 2024 | 0.5833 | 0.0062 | 1.07% | 0.5764 | 0.5843 | 0.5759 | 958,823.00 |
| 30 Mar 2024 | 0.5771 | -0.0074 | -1.27% | 0.5836 | 0.5903 | 0.5732 | 1,672,167.00 |
| 29 Mar 2024 | 0.5845 | 0.0059 | 1.02% | 0.5786 | 0.5975 | 0.5652 | 3,525,907.00 |
| 28 Mar 2024 | 0.5786 | 0.0127 | 2.24% | 0.5654 | 0.5903 | 0.5571 | 3,505,382.00 |
| 27 Mar 2024 | 0.5659 | -0.0172 | -2.95% | 0.5828 | 0.5856 | 0.5601 | 2,614,958.00 |
| 26 Mar 2024 | 0.5831 | -0.0077 | -1.30% | 0.5896 | 0.6021 | 0.5775 | 1,697,000.00 |
| 25 Mar 2024 | 0.5908 | 0.0058 | 0.99% | 0.5839 | 0.615 | 0.579 | 3,046,195.00 |
| 24 Mar 2024 | 0.585 | 0.0134 | 2.34% | 0.5728 | 0.5882 | 0.5685 | 1,207,322.00 |
| 23 Mar 2024 | 0.5716 | 0.0048 | 0.85% | 0.5652 | 0.586 | 0.5588 | 809,077.00 |
| 22 Mar 2024 | 0.5668 | -0.0235 | -3.98% | 0.5882 | 0.594 | 0.5543 | 2,344,280.00 |
| 21 Mar 2024 | 0.5903 | 0.0304 | 5.43% | 0.5569 | 0.6026 | 0.5466 | 3,495,557.00 |
| 20 Mar 2024 | 0.5599 | 0.0217 | 4.03% | 0.540 | 0.5673 | 0.5242 | 2,328,372.00 |
| 19 Mar 2024 | 0.5382 | -0.0558 | -9.39% | 0.5963 | 0.5963 | 0.5252 | 3,473,077.00 |
| 18 Mar 2024 | 0.594 | 0.0255 | 4.49% | 0.5679 | 0.615 | 0.5471 | 2,938,168.00 |
| 17 Mar 2024 | 0.5685 | 0.0152 | 2.75% | 0.5559 | 0.5738 | 0.5382 | 1,893,631.00 |
| 16 Mar 2024 | 0.5533 | -0.0287 | -4.93% | 0.5821 | 0.5924 | 0.544 | 2,495,792.00 |
| 15 Mar 2024 | 0.582 | -0.0396 | -6.37% | 0.6158 | 0.621 | 0.550 | 3,843,229.00 |
| 14 Mar 2024 | 0.6216 | -0.0101 | -1.60% | 0.6299 | 0.6471 | 0.6055 | 1,848,088.00 |
| 13 Mar 2024 | 0.6317 | 0.0018 | 0.29% | 0.6293 | 0.6428 | 0.6121 | 1,721,691.00 |
| 12 Mar 2024 | 0.6299 | -0.0234 | -3.58% | 0.6561 | 0.6684 | 0.605 | 4,021,282.00 |
| 11 Mar 2024 | 0.6533 | 0.0973 | 17.50% | 0.5554 | 0.6797 | 0.5329 | 6,191,280.00 |
| 10 Mar 2024 | 0.556 | -0.0115 | -2.03% | 0.5672 | 0.5745 | 0.5465 | 1,312,071.00 |
| 09 Mar 2024 | 0.5675 | -0.0008 | -0.14% | 0.5675 | 0.5791 | 0.5644 | 1,272,693.00 |
| 08 Mar 2024 | 0.5683 | -0.005 | -0.87% | 0.574 | 0.5793 | 0.5504 | 1,653,869.00 |
| 07 Mar 2024 | 0.5733 | 0.0115 | 2.05% | 0.5616 | 0.5842 | 0.5563 | 2,369,665.00 |
| 06 Mar 2024 | 0.5618 | 0.0166 | 3.04% | 0.5456 | 0.5746 | 0.5313 | 2,156,986.00 |
| 05 Mar 2024 | 0.5452 | -0.0514 | -8.62% | 0.5949 | 0.6146 | 0.4709 | 4,841,622.00 |
| 04 Mar 2024 | 0.5966 | 0.0178 | 3.08% | 0.5782 | 0.6134 | 0.5669 | 3,477,659.00 |
| 03 Mar 2024 | 0.5788 | -0.0165 | -2.77% | 0.5906 | 0.5915 | 0.542 | 1,478,878.00 |
| 02 Mar 2024 | 0.5953 | 0.0399 | 7.18% | 0.5556 | 0.6005 | 0.5533 | 2,433,365.00 |
| 01 Mar 2024 | 0.5554 | 0.0137 | 2.53% | 0.5429 | 0.5571 | 0.5388 | 1,986,935.00 |
| 29 Feb 2024 | 0.5417 | 0.0118 | 2.23% | 0.5282 | 0.5786 | 0.5223 | 3,576,423.00 |
| 28 Feb 2024 | 0.5299 | -0.0106 | -1.96% | 0.5426 | 0.5592 | 0.488 | 2,749,484.00 |
| 27 Feb 2024 | 0.5405 | 0.0346 | 6.84% | 0.5056 | 0.5503 | 0.5035 | 2,509,278.00 |
| 26 Feb 2024 | 0.5059 | 0.0046 | 0.92% | 0.5013 | 0.5089 | 0.4871 | 1,370,509.00 |
| 25 Feb 2024 | 0.5013 | -0.0018 | -0.36% | 0.5032 | 0.5064 | 0.5004 | 474,610.00 |
| 24 Feb 2024 | 0.5031 | 0.0096 | 1.95% | 0.4942 | 0.5062 | 0.4911 | 529,420.00 |
| 23 Feb 2024 | 0.4935 | -0.0067 | -1.34% | 0.4999 | 0.5025 | 0.4854 | 1,230,094.00 |
| 22 Feb 2024 | 0.5002 | -0.0075 | -1.48% | 0.5061 | 0.5097 | 0.4957 | 1,079,439.00 |
| 21 Feb 2024 | 0.5077 | -0.0129 | -2.48% | 0.5205 | 0.5205 | 0.4938 | 1,473,266.00 |
| 20 Feb 2024 | 0.5206 | -0.0016 | -0.31% | 0.5216 | 0.5329 | 0.504 | 1,556,131.00 |
| 19 Feb 2024 | 0.5222 | 0.0057 | 1.10% | 0.5167 | 0.527 | 0.5145 | 1,251,772.00 |
| 18 Feb 2024 | 0.5165 | 0.0062 | 1.21% | 0.5096 | 0.5224 | 0.5091 | 579,035.00 |
| 17 Feb 2024 | 0.5103 | -0.0138 | -2.63% | 0.5231 | 0.5251 | 0.5003 | 752,557.00 |
