Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.XRPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.5184 | 0.0003 | 0.06% | 0.5175 | 0.5218 | 0.5175 | 286,193.00 |
| 31 May 2024 | 0.5181 | -0.001 | -0.19% | 0.5187 | 0.5258 | 0.512 | 2,215,431.00 |
| 30 May 2024 | 0.5191 | -0.0045 | -0.86% | 0.5244 | 0.5279 | 0.5128 | 1,838,286.00 |
| 29 May 2024 | 0.5236 | -0.005 | -0.95% | 0.529 | 0.5332 | 0.5201 | 1,682,483.00 |
| 28 May 2024 | 0.5286 | -0.0059 | -1.10% | 0.5339 | 0.5351 | 0.5212 | 1,824,662.00 |
| 27 May 2024 | 0.5345 | 0.0064 | 1.21% | 0.5282 | 0.5408 | 0.5236 | 2,553,200.00 |
| 26 May 2024 | 0.5281 | -0.0135 | -2.49% | 0.5413 | 0.5418 | 0.5257 | 622,198.00 |
| 25 May 2024 | 0.5416 | 0.0057 | 1.06% | 0.5354 | 0.5425 | 0.5334 | 1,154,673.00 |
| 24 May 2024 | 0.5359 | 0.0072 | 1.36% | 0.5275 | 0.5374 | 0.5168 | 2,556,767.00 |
| 23 May 2024 | 0.5287 | 0.0019 | 0.36% | 0.5272 | 0.5485 | 0.5025 | 4,742,495.00 |
| 22 May 2024 | 0.5268 | -0.011 | -2.05% | 0.537 | 0.5379 | 0.5225 | 2,859,951.00 |
| 21 May 2024 | 0.5378 | -0.0001 | -0.02% | 0.5379 | 0.557 | 0.5319 | 5,221,868.00 |
| 20 May 2024 | 0.5379 | 0.0283 | 5.55% | 0.5103 | 0.538 | 0.5064 | 2,598,450.00 |
| 19 May 2024 | 0.5096 | -0.0117 | -2.24% | 0.5215 | 0.5236 | 0.5065 | 1,076,902.00 |
| 18 May 2024 | 0.5213 | -0.002 | -0.38% | 0.5229 | 0.5251 | 0.5187 | 447,227.00 |
| 17 May 2024 | 0.5233 | 0.0077 | 1.49% | 0.5159 | 0.5292 | 0.5135 | 1,857,728.00 |
| 16 May 2024 | 0.5156 | -0.0032 | -0.62% | 0.5185 | 0.5226 | 0.5123 | 3,535,630.00 |
| 15 May 2024 | 0.5188 | 0.0187 | 3.74% | 0.5009 | 0.5195 | 0.4968 | 2,096,926.00 |
| 14 May 2024 | 0.5001 | -0.005 | -0.99% | 0.5048 | 0.5131 | 0.4973 | 2,727,649.00 |
| 13 May 2024 | 0.5051 | 0.0053 | 1.06% | 0.4999 | 0.512 | 0.4868 | 2,608,272.00 |
| 12 May 2024 | 0.4998 | -0.0062 | -1.23% | 0.5054 | 0.5084 | 0.4957 | 611,382.00 |
| 11 May 2024 | 0.506 | 0.0037 | 0.74% | 0.5021 | 0.5078 | 0.5007 | 422,444.00 |
| 10 May 2024 | 0.5023 | -0.0186 | -3.57% | 0.5207 | 0.5207 | 0.4971 | 2,879,168.00 |
| 09 May 2024 | 0.5209 | 0.0031 | 0.60% | 0.5175 | 0.5237 | 0.5088 | 2,083,638.00 |
| 08 May 2024 | 0.5178 | -0.0062 | -1.18% | 0.5252 | 0.530 | 0.5154 | 2,964,731.00 |
| 07 May 2024 | 0.524 | -0.0169 | -3.12% | 0.5396 | 0.5441 | 0.5218 | 2,789,450.00 |
| 06 May 2024 | 0.5409 | 0.0111 | 2.10% | 0.5298 | 0.570 | 0.5248 | 5,909,865.00 |
| 05 May 2024 | 0.5298 | -0.0003 | -0.06% | 0.530 | 0.5333 | 0.5241 | 503,363.00 |
| 04 May 2024 | 0.5301 | -0.0018 | -0.34% | 0.5311 | 0.5405 | 0.5273 | 814,910.00 |
| 03 May 2024 | 0.5319 | 0.0139 | 2.68% | 0.5185 | 0.5365 | 0.5146 | 2,806,523.00 |
| 02 May 2024 | 0.518 | 0.0007 | 0.14% | 0.5172 | 0.5244 | 0.5068 | 2,722,886.00 |
| 01 May 2024 | 0.5173 | 0.0171 | 3.42% | 0.5016 | 0.5215 | 0.4785 | 3,127,822.00 |
| 30 Abr 2024 | 0.5002 | -0.015 | -2.91% | 0.5146 | 0.5191 | 0.488 | 2,064,950.00 |
| 29 Abr 2024 | 0.5152 | 0.0054 | 1.06% | 0.5098 | 0.5173 | 0.4987 | 2,012,823.00 |
| 28 Abr 2024 | 0.5098 | -0.0083 | -1.60% | 0.5181 | 0.5253 | 0.5087 | 559,928.00 |
| 27 Abr 2024 | 0.5181 | -0.0083 | -1.58% | 0.5258 | 0.5264 | 0.5101 | 734,652.00 |
| 26 Abr 2024 | 0.5264 | 0.0008 | 0.15% | 0.5267 | 0.5358 | 0.5145 | 1,829,555.00 |
| 25 Abr 2024 | 0.5256 | -0.002 | -0.38% | 0.5276 | 0.5326 | 0.5139 | 1,809,905.00 |
| 24 Abr 2024 | 0.5276 | -0.0175 | -3.21% | 0.5448 | 0.5516 | 0.5211 | 1,488,526.00 |
| 23 Abr 2024 | 0.5451 | -0.0114 | -2.05% | 0.556 | 0.5567 | 0.5418 | 1,802,639.00 |
| 22 Abr 2024 | 0.5565 | 0.0321 | 6.12% | 0.5245 | 0.5715 | 0.5225 | 3,113,076.00 |
| 21 Abr 2024 | 0.5244 | -0.0046 | -0.87% | 0.5263 | 0.5366 | 0.5183 | 822,339.00 |
| 20 Abr 2024 | 0.529 | 0.0258 | 5.13% | 0.502 | 0.5298 | 0.4983 | 1,260,275.00 |
| 19 Abr 2024 | 0.5032 | 0.00 | 0.00% | 0.5007 | 0.5106 | 0.4668 | 2,656,569.00 |
| 18 Abr 2024 | 0.5032 | 0.009 | 1.82% | 0.4944 | 0.5057 | 0.4856 | 1,356,208.00 |
| 17 Abr 2024 | 0.4942 | -0.0022 | -0.44% | 0.4947 | 0.5079 | 0.4717 | 2,880,455.00 |
| 16 Abr 2024 | 0.4964 | -0.0008 | -0.16% | 0.4961 | 0.5017 | 0.4756 | 2,571,202.00 |
| 15 Abr 2024 | 0.4972 | -0.0063 | -1.25% | 0.5015 | 0.5187 | 0.4812 | 3,934,239.00 |
| 14 Abr 2024 | 0.5035 | 0.025 | 5.22% | 0.4794 | 0.5072 | 0.464 | 4,813,434.00 |
| 13 Abr 2024 | 0.4785 | -0.069 | -12.60% | 0.5456 | 0.5489 | 0.4294 | 9,899,136.00 |
| 12 Abr 2024 | 0.5475 | -0.0613 | -10.07% | 0.6081 | 0.6156 | 0.5117 | 8,005,353.00 |
| 11 Abr 2024 | 0.6088 | -0.0083 | -1.35% | 0.616 | 0.6213 | 0.6036 | 1,637,220.00 |
| 10 Abr 2024 | 0.6171 | 0.0028 | 0.46% | 0.6137 | 0.6204 | 0.5926 | 3,148,016.00 |
| 09 Abr 2024 | 0.6143 | -0.0007 | -0.11% | 0.6144 | 0.6427 | 0.6014 | 3,936,932.00 |
| 08 Abr 2024 | 0.615 | 0.0204 | 3.43% | 0.5946 | 0.6262 | 0.589 | 2,493,363.00 |
| 07 Abr 2024 | 0.5946 | 0.0019 | 0.32% | 0.5938 | 0.6026 | 0.5897 | 735,534.00 |
| 06 Abr 2024 | 0.5927 | 0.0049 | 0.83% | 0.5867 | 0.5988 | 0.5853 | 1,151,038.00 |
| 05 Abr 2024 | 0.5878 | -0.0056 | -0.94% | 0.5928 | 0.5938 | 0.5688 | 2,599,503.00 |
| 04 Abr 2024 | 0.5934 | 0.0194 | 3.38% | 0.5738 | 0.6167 | 0.5625 | 5,131,326.00 |
| 03 Abr 2024 | 0.574 | -0.0112 | -1.91% | 0.586 | 0.5929 | 0.5665 | 4,245,316.00 |
| 02 Abr 2024 | 0.5852 | -0.0259 | -4.24% | 0.6105 | 0.6182 | 0.5791 | 4,737,861.00 |
| 01 Abr 2024 | 0.6111 | -0.018 | -2.86% | 0.6284 | 0.6335 | 0.5949 | 3,791,959.00 |
| 31 Mar 2024 | 0.6291 | 0.0075 | 1.21% | 0.6208 | 0.630 | 0.6207 | 961,790.00 |
| 30 Mar 2024 | 0.6216 | -0.0088 | -1.40% | 0.6287 | 0.6371 | 0.6178 | 2,210,189.00 |
| 29 Mar 2024 | 0.6304 | 0.0057 | 0.91% | 0.6241 | 0.6453 | 0.6088 | 4,638,151.00 |
| 28 Mar 2024 | 0.6247 | 0.0126 | 2.06% | 0.6116 | 0.6373 | 0.6033 | 4,772,959.00 |
| 27 Mar 2024 | 0.6121 | -0.0204 | -3.23% | 0.6317 | 0.6348 | 0.6065 | 3,842,380.00 |
| 26 Mar 2024 | 0.6325 | -0.008 | -1.25% | 0.6399 | 0.6529 | 0.6252 | 2,377,948.00 |
| 25 Mar 2024 | 0.6405 | 0.0081 | 1.28% | 0.6312 | 0.6626 | 0.6265 | 3,782,857.00 |
| 24 Mar 2024 | 0.6324 | 0.0064 | 1.02% | 0.6184 | 0.6356 | 0.6136 | 1,572,749.00 |
| 23 Mar 2024 | 0.626 | 0.0146 | 2.39% | 0.611 | 0.6324 | 0.6034 | 985,502.00 |
| 22 Mar 2024 | 0.6114 | -0.0292 | -4.56% | 0.6382 | 0.6451 | 0.5989 | 3,874,581.00 |
| 21 Mar 2024 | 0.6406 | 0.0288 | 4.71% | 0.609 | 0.6546 | 0.5975 | 3,843,832.00 |
| 20 Mar 2024 | 0.6118 | 0.0268 | 4.58% | 0.5869 | 0.6186 | 0.5687 | 5,228,227.00 |
| 19 Mar 2024 | 0.585 | -0.0617 | -9.54% | 0.6481 | 0.6481 | 0.5713 | 6,845,484.00 |
| 18 Mar 2024 | 0.6467 | 0.0269 | 4.34% | 0.6178 | 0.6684 | 0.5947 | 3,828,937.00 |
| 17 Mar 2024 | 0.6198 | 0.0169 | 2.80% | 0.6054 | 0.6248 | 0.587 | 1,686,046.00 |
| 16 Mar 2024 | 0.6029 | -0.0306 | -4.83% | 0.6335 | 0.6475 | 0.5927 | 2,579,073.00 |
| 15 Mar 2024 | 0.6335 | -0.0425 | -6.29% | 0.6702 | 0.6757 | 0.5997 | 6,458,433.00 |
| 14 Mar 2024 | 0.676 | -0.0151 | -2.18% | 0.6894 | 0.7072 | 0.660 | 3,094,123.00 |
| 13 Mar 2024 | 0.6911 | 0.0033 | 0.48% | 0.6879 | 0.7025 | 0.6685 | 3,002,304.00 |
| 12 Mar 2024 | 0.6878 | -0.0301 | -4.19% | 0.720 | 0.7328 | 0.6627 | 7,982,864.00 |
| 11 Mar 2024 | 0.7179 | 0.1095 | 18.00% | 0.6072 | 0.7439 | 0.5831 | 8,840,008.00 |
| 10 Mar 2024 | 0.6084 | -0.0113 | -1.82% | 0.6194 | 0.6277 | 0.5966 | 1,860,572.00 |
| 09 Mar 2024 | 0.6197 | -0.0006 | -0.10% | 0.6195 | 0.6322 | 0.616 | 1,376,677.00 |
| 08 Mar 2024 | 0.6203 | -0.0071 | -1.13% | 0.6283 | 0.6337 | 0.603 | 3,109,371.00 |
| 07 Mar 2024 | 0.6274 | 0.0154 | 2.52% | 0.6125 | 0.639 | 0.6067 | 4,317,690.00 |
| 06 Mar 2024 | 0.612 | 0.0216 | 3.66% | 0.5919 | 0.6239 | 0.5757 | 4,784,890.00 |
| 05 Mar 2024 | 0.5904 | -0.058 | -8.95% | 0.6458 | 0.6684 | 0.5336 | 9,472,135.00 |
| 04 Mar 2024 | 0.6484 | 0.021 | 3.35% | 0.6268 | 0.6657 | 0.6136 | 3,893,320.00 |
| 03 Mar 2024 | 0.6274 | -0.017 | -2.64% | 0.6397 | 0.6409 | 0.5874 | 2,769,287.00 |
| 02 Mar 2024 | 0.6444 | 0.0426 | 7.08% | 0.6026 | 0.6504 | 0.6002 | 3,585,089.00 |
