XRPBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.00000778 | -0.00000007 | -0.89% | 0.00000782 | 0.00000783 | 0.00000778 | 1,309.00 |
17 May 2024 | 0.00000785 | -0.00000004 | -0.51% | 0.00000789 | 0.00000790 | 0.00000784 | 4,287.00 |
16 May 2024 | 0.00000789 | 0.00000004 | 0.51% | 0.00000781 | 0.00000800 | 0.00000778 | 2,968.00 |
15 May 2024 | 0.00000785 | -0.00000040 | -4.85% | 0.00000809 | 0.00000809 | 0.00000785 | 3,872.00 |
14 May 2024 | 0.00000825 | 0.00000020 | 2.48% | 0.00000801 | 0.00000825 | 0.00000801 | 1,293.00 |
13 May 2024 | 0.00000805 | -0.00000021 | -2.54% | 0.00000812 | 0.00000815 | 0.00000805 | 1,161.00 |
12 May 2024 | 0.00000826 | 0.00000000 | 0.00% | 0.00000826 | 0.00000826 | 0.00000826 | 0.00 |
11 May 2024 | 0.00000826 | 0.00000003 | 0.36% | 0.00000826 | 0.00000829 | 0.00000825 | 7,175.00 |
10 May 2024 | 0.00000823 | -0.00000002 | -0.24% | 0.00000825 | 0.00000829 | 0.00000815 | 23,514.00 |
09 May 2024 | 0.00000825 | -0.00000023 | -2.71% | 0.00000847 | 0.00000847 | 0.00000825 | 7,152.00 |
08 May 2024 | 0.00000848 | -0.00000005 | -0.59% | 0.00000841 | 0.00000848 | 0.00000831 | 9,810.00 |
07 May 2024 | 0.00000853 | 0.00000000 | 0.00% | 0.00000853 | 0.00000853 | 0.00000853 | 0.00 |
06 May 2024 | 0.00000853 | 0.00000044 | 5.44% | 0.00000827 | 0.00000870 | 0.00000821 | 14,527.00 |
05 May 2024 | 0.00000809 | 0.00000000 | 0.00% | 0.00000809 | 0.00000809 | 0.00000809 | 0.00 |
04 May 2024 | 0.00000809 | 0.00000000 | 0.00% | 0.00000809 | 0.00000809 | 0.00000809 | 0.00 |
03 May 2024 | 0.00000809 | 0.00000000 | 0.00% | 0.00000809 | 0.00000809 | 0.00000809 | 0.00 |
02 May 2024 | 0.00000809 | 0.00000000 | 0.00% | 0.00000809 | 0.00000809 | 0.00000809 | 0.00 |
01 May 2024 | 0.00000809 | 0.00000000 | 0.00% | 0.00000809 | 0.00000809 | 0.00000809 | 0.00 |
30 Abr 2024 | 0.00000809 | 0.00000000 | 0.00% | 0.00000809 | 0.00000809 | 0.00000809 | 0.00 |
29 Abr 2024 | 0.00000809 | 0.00000000 | 0.00% | 0.00000809 | 0.00000809 | 0.00000809 | 0.00 |
28 Abr 2024 | 0.00000809 | -0.00000014 | -1.70% | 0.00000816 | 0.00000820 | 0.00000809 | 6,817.00 |
27 Abr 2024 | 0.00000823 | 0.00000000 | 0.00% | 0.00000823 | 0.00000823 | 0.00000823 | 0.00 |
26 Abr 2024 | 0.00000823 | 0.00000000 | 0.00% | 0.00000823 | 0.00000823 | 0.00000823 | 0.00 |
25 Abr 2024 | 0.00000823 | 0.00000000 | 0.00% | 0.00000823 | 0.00000823 | 0.00000823 | 0.00 |
24 Abr 2024 | 0.00000823 | 0.00000000 | 0.00% | 0.00000823 | 0.00000823 | 0.00000823 | 0.00 |
23 Abr 2024 | 0.00000823 | -0.00000009 | -1.08% | 0.00000833 | 0.00000834 | 0.00000822 | 7,573.00 |
22 Abr 2024 | 0.00000832 | 0.00000044 | 5.58% | 0.00000807 | 0.00000848 | 0.00000806 | 4,345.00 |
21 Abr 2024 | 0.00000788 | 0.00000000 | 0.00% | 0.00000788 | 0.00000788 | 0.00000788 | 0.00 |
20 Abr 2024 | 0.00000788 | 0.00000000 | 0.00% | 0.00000788 | 0.00000788 | 0.00000788 | 0.00 |
19 Abr 2024 | 0.00000788 | -0.00000001 | -0.13% | 0.00000791 | 0.00000792 | 0.00000767 | 8,179.00 |
18 Abr 2024 | 0.00000789 | 0.00000015 | 1.94% | 0.00000808 | 0.00000810 | 0.00000789 | 75,937.00 |
17 Abr 2024 | 0.00000774 | 0.00000000 | 0.00% | 0.00000774 | 0.00000774 | 0.00000774 | 0.00 |
16 Abr 2024 | 0.00000774 | 0.00000000 | 0.00% | 0.00000774 | 0.00000774 | 0.00000774 | 0.00 |
15 Abr 2024 | 0.00000774 | 0.00000000 | 0.00% | 0.00000774 | 0.00000774 | 0.00000774 | 0.00 |
14 Abr 2024 | 0.00000774 | -0.00000100 | -11.44% | 0.00000747 | 0.00000774 | 0.00000741 | 78,382.00 |
13 Abr 2024 | 0.00000874 | 0.00000000 | 0.00% | 0.00000874 | 0.00000874 | 0.00000874 | 0.00 |
12 Abr 2024 | 0.00000874 | 0.00000000 | 0.00% | 0.00000874 | 0.00000874 | 0.00000874 | 0.00 |
11 Abr 2024 | 0.00000874 | 0.00000000 | 0.00% | 0.00000874 | 0.00000874 | 0.00000874 | 0.00 |
10 Abr 2024 | 0.00000874 | 0.00000014 | 1.63% | 0.00000887 | 0.00000891 | 0.00000873 | 26,924.00 |
09 Abr 2024 | 0.00000860 | 0.00000000 | 0.00% | 0.00000860 | 0.00000860 | 0.00000860 | 0.00 |
08 Abr 2024 | 0.00000860 | 0.00000004 | 0.47% | 0.00000858 | 0.00000872 | 0.00000839 | 92,954.00 |
07 Abr 2024 | 0.00000856 | -0.00000004 | -0.47% | 0.00000858 | 0.00000865 | 0.00000850 | 22,211.00 |
06 Abr 2024 | 0.00000860 | -0.00000004 | -0.46% | 0.00000865 | 0.00000873 | 0.00000858 | 25,434.00 |
05 Abr 2024 | 0.00000864 | -0.00000004 | -0.46% | 0.00000867 | 0.00000874 | 0.00000852 | 56,964.00 |
04 Abr 2024 | 0.00000868 | -0.00000002 | -0.23% | 0.00000870 | 0.00000919 | 0.00000864 | 61,411.00 |
03 Abr 2024 | 0.00000870 | -0.00000025 | -2.79% | 0.00000896 | 0.00000896 | 0.00000863 | 34,961.00 |
02 Abr 2024 | 0.00000895 | -0.00000005 | -0.56% | 0.00000878 | 0.00000903 | 0.00000878 | 61,444.00 |
01 Abr 2024 | 0.00000900 | 0.00000000 | 0.00% | 0.00000900 | 0.00000900 | 0.00000900 | 0.00 |
31 Mar 2024 | 0.00000900 | 0.00000000 | 0.00% | 0.00000900 | 0.00000900 | 0.00000900 | 0.00 |
30 Mar 2024 | 0.00000900 | 0.00000000 | 0.00% | 0.00000900 | 0.00000900 | 0.00000900 | 0.00 |
29 Mar 2024 | 0.00000900 | 0.00000000 | 0.00% | 0.00000900 | 0.00000900 | 0.00000900 | 0.00 |
28 Mar 2024 | 0.00000900 | 0.00000000 | 0.00% | 0.00000900 | 0.00000900 | 0.00000900 | 0.00 |
27 Mar 2024 | 0.00000900 | 0.00000000 | 0.00% | 0.00000900 | 0.00000900 | 0.00000900 | 0.00 |
26 Mar 2024 | 0.00000900 | -0.00000060 | -6.25% | 0.00000917 | 0.00000922 | 0.00000900 | 6,343.00 |
25 Mar 2024 | 0.00000960 | 0.00000000 | 0.00% | 0.00000960 | 0.00000960 | 0.00000960 | 0.00 |
24 Mar 2024 | 0.00000960 | 0.00000000 | 0.00% | 0.00000960 | 0.00000960 | 0.00000960 | 0.00 |
23 Mar 2024 | 0.00000960 | -0.00000001 | -0.10% | 0.00000957 | 0.00000976 | 0.00000953 | 38,845.00 |
22 Mar 2024 | 0.00000961 | 0.00000037 | 4.00% | 0.00000974 | 0.00000980 | 0.00000949 | 175,322.00 |
21 Mar 2024 | 0.00000924 | 0.00000023 | 2.55% | 0.00000897 | 0.00000927 | 0.00000896 | 39,200.00 |
20 Mar 2024 | 0.00000901 | -0.00000042 | -4.45% | 0.00000941 | 0.00000951 | 0.00000901 | 333,082.00 |
19 Mar 2024 | 0.00000943 | -0.00000015 | -1.57% | 0.00000957 | 0.00000957 | 0.00000910 | 330,182.00 |
18 Mar 2024 | 0.00000958 | 0.00000054 | 5.97% | 0.00000904 | 0.00000985 | 0.00000888 | 163,488.00 |
17 Mar 2024 | 0.00000904 | -0.00000019 | -2.06% | 0.00000922 | 0.00000928 | 0.00000904 | 138,731.00 |
16 Mar 2024 | 0.00000923 | 0.00000011 | 1.21% | 0.00000912 | 0.00000933 | 0.00000897 | 221,138.00 |
15 Mar 2024 | 0.00000912 | -0.00000024 | -2.56% | 0.00000937 | 0.00000938 | 0.00000908 | 314,197.00 |
14 Mar 2024 | 0.00000936 | -0.00000006 | -0.64% | 0.00000943 | 0.00000962 | 0.00000925 | 309,846.00 |
13 Mar 2024 | 0.00000942 | -0.00000025 | -2.59% | 0.00000961 | 0.00000969 | 0.00000929 | 50,121.00 |
12 Mar 2024 | 0.00000967 | -0.00000026 | -2.62% | 0.00000997 | 0.00001012 | 0.00000959 | 27,374.00 |
11 Mar 2024 | 0.00000993 | 0.00000100 | 11.38% | 0.00000880 | 0.00001019 | 0.00000863 | 21,555.00 |
10 Mar 2024 | 0.00000879 | -0.00000061 | -6.49% | 0.00000907 | 0.00000909 | 0.00000879 | 12,898.00 |
09 Mar 2024 | 0.00000940 | 0.00000000 | 0.00% | 0.00000940 | 0.00000940 | 0.00000940 | 0.00 |
08 Mar 2024 | 0.00000940 | 0.00000000 | 0.00% | 0.00000940 | 0.00000940 | 0.00000940 | 0.00 |
07 Mar 2024 | 0.00000940 | 0.00000018 | 1.95% | 0.00000926 | 0.00000949 | 0.00000922 | 56,557.00 |
06 Mar 2024 | 0.00000922 | -0.00000007 | -0.75% | 0.00000926 | 0.00000931 | 0.00000898 | 8,523.00 |
05 Mar 2024 | 0.00000929 | -0.00000025 | -2.62% | 0.00000949 | 0.00000977 | 0.00000894 | 58,297.00 |
04 Mar 2024 | 0.00000954 | -0.00000040 | -4.02% | 0.00000993 | 0.00001020 | 0.00000952 | 196,725.00 |
03 Mar 2024 | 0.00000994 | -0.00000040 | -3.87% | 0.00001040 | 0.00001040 | 0.00000971 | 157,990.00 |
02 Mar 2024 | 0.00001034 | 0.00000073 | 7.60% | 0.00000964 | 0.00001048 | 0.00000964 | 196,156.00 |
01 Mar 2024 | 0.00000961 | 0.00000005 | 0.52% | 0.00000957 | 0.00000971 | 0.00000946 | 193,442.00 |
29 Feb 2024 | 0.00000956 | -0.00000071 | -6.91% | 0.00000919 | 0.00001001 | 0.00000918 | 491,773.00 |
28 Feb 2024 | 0.00001027 | 0.00000000 | 0.00% | 0.00001027 | 0.00001027 | 0.00001027 | 0.00 |
27 Feb 2024 | 0.00001027 | 0.00000015 | 1.48% | 0.00001009 | 0.00001040 | 0.00000974 | 271,086.00 |
26 Feb 2024 | 0.00001012 | -0.00000045 | -4.26% | 0.00001048 | 0.00001050 | 0.00001006 | 47,447.00 |
25 Feb 2024 | 0.00001057 | 0.00000000 | 0.00% | 0.00001057 | 0.00001057 | 0.00001057 | 0.00 |
24 Feb 2024 | 0.00001057 | 0.00000000 | 0.00% | 0.00001057 | 0.00001057 | 0.00001057 | 0.00 |
23 Feb 2024 | 0.00001057 | 0.00000000 | 0.00% | 0.00001057 | 0.00001057 | 0.00001057 | 0.00 |
22 Feb 2024 | 0.00001057 | -0.00000007 | -0.66% | 0.00001057 | 0.00001058 | 0.00001050 | 7,652.00 |
21 Feb 2024 | 0.00001064 | 0.00000000 | 0.00% | 0.00001064 | 0.00001064 | 0.00001064 | 0.00 |
20 Feb 2024 | 0.00001064 | 0.00000000 | 0.00% | 0.00001064 | 0.00001064 | 0.00001064 | 0.00 |
19 Feb 2024 | 0.00001064 | 0.00000000 | 0.00% | 0.00001064 | 0.00001064 | 0.00001064 | 0.00 |
18 Feb 2024 | 0.00001064 | 0.00000000 | 0.00% | 0.00001064 | 0.00001064 | 0.00001064 | 0.00 |
17 Feb 2024 | 0.00001064 | -0.00000026 | -2.39% | 0.00001082 | 0.00001082 | 0.00001062 | 26,019.00 |