XRPUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.63238 | 0.00 | 0.00% | 0.63238 | 0.63238 | 0.63238 | 0.00 |
26 Mar 2024 | 0.63238 | 0.01497 | 2.42% | 0.63999 | 0.64677 | 0.62568 | 1,210,474.00 |
25 Mar 2024 | 0.61741 | 0.00 | 0.00% | 0.61741 | 0.61741 | 0.61741 | 0.00 |
24 Mar 2024 | 0.61741 | 0.00 | 0.00% | 0.61741 | 0.61741 | 0.61741 | 0.00 |
23 Mar 2024 | 0.61741 | 0.01459 | 2.42% | 0.60984 | 0.63225 | 0.60355 | 2,181,502.00 |
22 Mar 2024 | 0.60282 | -0.0153 | -2.48% | 0.63847 | 0.64528 | 0.60282 | 1,900,118.00 |
21 Mar 2024 | 0.61812 | 0.00649 | 1.06% | 0.60886 | 0.62369 | 0.59747 | 1,169,989.00 |
20 Mar 2024 | 0.61163 | 0.02761 | 4.73% | 0.58665 | 0.61847 | 0.56853 | 3,404,815.00 |
19 Mar 2024 | 0.58402 | -0.06247 | -9.66% | 0.64865 | 0.64873 | 0.57201 | 3,576,404.00 |
18 Mar 2024 | 0.64649 | 0.02756 | 4.45% | 0.61726 | 0.66788 | 0.59504 | 3,323,922.00 |
17 Mar 2024 | 0.61893 | 0.01581 | 2.62% | 0.60601 | 0.62465 | 0.58744 | 3,090,476.00 |
16 Mar 2024 | 0.60312 | -0.03032 | -4.79% | 0.63334 | 0.64738 | 0.59281 | 3,098,409.00 |
15 Mar 2024 | 0.63344 | -0.03653 | -5.45% | 0.66998 | 0.67533 | 0.59572 | 3,717,691.00 |
14 Mar 2024 | 0.66997 | -0.01948 | -2.83% | 0.6893 | 0.7071 | 0.6388 | 2,608,788.00 |
13 Mar 2024 | 0.68945 | 0.00167 | 0.24% | 0.68701 | 0.70137 | 0.66887 | 1,708,284.00 |
12 Mar 2024 | 0.68778 | -0.02961 | -4.13% | 0.71961 | 0.73279 | 0.66016 | 1,755,063.00 |
11 Mar 2024 | 0.71739 | 0.10911 | 17.94% | 0.60709 | 0.74316 | 0.58416 | 1,956,302.00 |
10 Mar 2024 | 0.60828 | -0.01938 | -3.09% | 0.61969 | 0.62757 | 0.5972 | 1,488,932.00 |
09 Mar 2024 | 0.62766 | 0.00 | 0.00% | 0.62766 | 0.62766 | 0.62766 | 0.00 |
08 Mar 2024 | 0.62766 | 0.00 | 0.00% | 0.62766 | 0.62766 | 0.62766 | 0.00 |
07 Mar 2024 | 0.62766 | 0.01537 | 2.51% | 0.61198 | 0.63865 | 0.60712 | 1,858,301.00 |
06 Mar 2024 | 0.61229 | 0.02083 | 3.52% | 0.59261 | 0.61619 | 0.57563 | 1,798,467.00 |
05 Mar 2024 | 0.59146 | -0.05814 | -8.95% | 0.64593 | 0.66812 | 0.53586 | 2,374,281.00 |
04 Mar 2024 | 0.6496 | 0.02242 | 3.57% | 0.62708 | 0.66417 | 0.61594 | 1,899,956.00 |
03 Mar 2024 | 0.62718 | -0.01754 | -2.72% | 0.64006 | 0.64107 | 0.58787 | 1,682,219.00 |
02 Mar 2024 | 0.64472 | 0.04323 | 7.19% | 0.60182 | 0.64988 | 0.59955 | 1,743,365.00 |
01 Mar 2024 | 0.60149 | 0.01562 | 2.67% | 0.58754 | 0.60292 | 0.5832 | 1,641,189.00 |
29 Feb 2024 | 0.58587 | 0.00003 | 0.01% | 0.57221 | 0.62475 | 0.56745 | 2,384,494.00 |
28 Feb 2024 | 0.58584 | 0.00 | 0.00% | 0.58584 | 0.58584 | 0.58584 | 0.00 |
27 Feb 2024 | 0.58584 | 0.0349 | 6.33% | 0.55071 | 0.59654 | 0.54751 | 1,724,018.00 |
26 Feb 2024 | 0.55094 | 0.00988 | 1.83% | 0.54252 | 0.55247 | 0.52905 | 996,939.00 |
25 Feb 2024 | 0.54106 | 0.00 | 0.00% | 0.54106 | 0.54106 | 0.54106 | 0.00 |
24 Feb 2024 | 0.54106 | 0.00 | 0.00% | 0.54106 | 0.54106 | 0.54106 | 0.00 |
23 Feb 2024 | 0.54106 | 0.00 | 0.00% | 0.54106 | 0.54106 | 0.54106 | 0.00 |
22 Feb 2024 | 0.54106 | -0.00853 | -1.55% | 0.5481 | 0.54816 | 0.53731 | 472,169.00 |
21 Feb 2024 | 0.54959 | 0.00 | 0.00% | 0.54959 | 0.54959 | 0.54959 | 0.00 |
20 Feb 2024 | 0.54959 | 0.00 | 0.00% | 0.54959 | 0.54959 | 0.54959 | 0.00 |
19 Feb 2024 | 0.54959 | 0.00 | 0.00% | 0.54959 | 0.54959 | 0.54959 | 0.00 |
18 Feb 2024 | 0.54959 | 0.00 | 0.00% | 0.54959 | 0.54959 | 0.54959 | 0.00 |
17 Feb 2024 | 0.54959 | -0.01497 | -2.65% | 0.56336 | 0.5652 | 0.54069 | 1,042,257.00 |
16 Feb 2024 | 0.56456 | 0.00209 | 0.37% | 0.56113 | 0.57799 | 0.55241 | 1,330,662.00 |
15 Feb 2024 | 0.56247 | 0.02463 | 4.58% | 0.53818 | 0.57645 | 0.53745 | 1,545,762.00 |
14 Feb 2024 | 0.53784 | 0.006 | 1.13% | 0.5243 | 0.54163 | 0.52056 | 527,671.00 |
13 Feb 2024 | 0.53184 | 0.00 | 0.00% | 0.53184 | 0.53184 | 0.53184 | 0.00 |
12 Feb 2024 | 0.53184 | 0.00596 | 1.13% | 0.5259 | 0.53717 | 0.5146 | 1,187,603.00 |
11 Feb 2024 | 0.52588 | 0.00212 | 0.40% | 0.52329 | 0.53575 | 0.52173 | 951,386.00 |
10 Feb 2024 | 0.52376 | -0.00194 | -0.37% | 0.52576 | 0.52795 | 0.51879 | 1,016,286.00 |
09 Feb 2024 | 0.5257 | 0.01091 | 2.12% | 0.51485 | 0.52798 | 0.51405 | 1,409,682.00 |
08 Feb 2024 | 0.51479 | 0.00091 | 0.18% | 0.51369 | 0.51886 | 0.51039 | 1,144,866.00 |
07 Feb 2024 | 0.51388 | 0.00864 | 1.71% | 0.50497 | 0.51527 | 0.49957 | 1,170,926.00 |
06 Feb 2024 | 0.50524 | 0.00193 | 0.38% | 0.50589 | 0.51093 | 0.49889 | 1,455,388.00 |
05 Feb 2024 | 0.50331 | 0.00 | 0.00% | 0.50331 | 0.50331 | 0.50331 | 0.00 |
04 Feb 2024 | 0.50331 | -0.01544 | -2.98% | 0.51846 | 0.51903 | 0.50088 | 966,650.00 |
03 Feb 2024 | 0.51875 | 0.00836 | 1.64% | 0.50981 | 0.52685 | 0.50607 | 1,051,097.00 |
02 Feb 2024 | 0.51039 | 0.01778 | 3.61% | 0.50582 | 0.51378 | 0.49885 | 1,147,412.00 |
01 Feb 2024 | 0.49261 | -0.01106 | -2.20% | 0.5042 | 0.5042 | 0.49192 | 453,257.00 |
31 Ene 2024 | 0.50367 | -0.00698 | -1.37% | 0.51047 | 0.5142 | 0.48728 | 1,241,746.00 |
30 Ene 2024 | 0.51065 | -0.02429 | -4.54% | 0.53411 | 0.53891 | 0.48602 | 2,543,430.00 |
29 Ene 2024 | 0.53494 | 0.0108 | 2.06% | 0.52327 | 0.53995 | 0.51952 | 1,231,328.00 |
28 Ene 2024 | 0.52414 | -0.0063 | -1.19% | 0.53013 | 0.5352 | 0.52133 | 1,193,497.00 |
27 Ene 2024 | 0.53044 | -0.00169 | -0.32% | 0.53166 | 0.53468 | 0.52622 | 1,193,843.00 |
26 Ene 2024 | 0.53213 | 0.01849 | 3.60% | 0.51342 | 0.53583 | 0.50853 | 1,325,011.00 |
25 Ene 2024 | 0.51364 | -0.0043 | -0.83% | 0.51731 | 0.51754 | 0.50422 | 1,064,634.00 |
24 Ene 2024 | 0.51794 | 0.00021 | 0.04% | 0.51815 | 0.5193 | 0.51142 | 1,767,309.00 |
23 Ene 2024 | 0.51773 | -0.00939 | -1.78% | 0.52761 | 0.53154 | 0.49683 | 1,893,725.00 |
22 Ene 2024 | 0.52712 | -0.0189 | -3.46% | 0.54829 | 0.54945 | 0.51912 | 1,349,512.00 |
21 Ene 2024 | 0.54602 | -0.00768 | -1.39% | 0.55337 | 0.5551 | 0.54576 | 1,018,322.00 |
20 Ene 2024 | 0.5537 | 0.00144 | 0.26% | 0.5437 | 0.55457 | 0.53932 | 1,158,859.00 |
19 Ene 2024 | 0.55226 | 0.00 | 0.00% | 0.55226 | 0.55226 | 0.55226 | 0.00 |
18 Ene 2024 | 0.55226 | -0.01607 | -2.83% | 0.56808 | 0.569 | 0.54307 | 1,229,966.00 |
17 Ene 2024 | 0.56833 | -0.00748 | -1.30% | 0.57567 | 0.57597 | 0.56229 | 1,185,712.00 |
16 Ene 2024 | 0.57581 | -0.00002 | 0.00% | 0.5762 | 0.57948 | 0.56723 | 1,111,756.00 |
15 Ene 2024 | 0.57583 | -0.00089 | -0.15% | 0.57782 | 0.58928 | 0.56905 | 1,197,497.00 |
14 Ene 2024 | 0.57672 | 0.002 | 0.35% | 0.57433 | 0.59283 | 0.57198 | 1,146,865.00 |
13 Ene 2024 | 0.57472 | 0.00458 | 0.80% | 0.57192 | 0.57764 | 0.56352 | 1,376,867.00 |
12 Ene 2024 | 0.57014 | -0.0317 | -5.27% | 0.60224 | 0.60346 | 0.55474 | 1,540,493.00 |
11 Ene 2024 | 0.60184 | 0.0023 | 0.38% | 0.598 | 0.62309 | 0.58606 | 1,573,873.00 |
10 Ene 2024 | 0.59954 | 0.03298 | 5.82% | 0.56624 | 0.61367 | 0.5494 | 2,666,114.00 |
09 Ene 2024 | 0.56656 | -0.0102 | -1.77% | 0.57584 | 0.57824 | 0.55412 | 3,365,491.00 |
08 Ene 2024 | 0.57676 | 0.02507 | 4.54% | 0.55201 | 0.58145 | 0.5454 | 3,823,726.00 |
07 Ene 2024 | 0.55169 | -0.01611 | -2.84% | 0.56734 | 0.57275 | 0.54626 | 3,786,404.00 |
06 Ene 2024 | 0.5678 | -0.0077 | -1.34% | 0.5744 | 0.57511 | 0.55712 | 6,726,286.00 |
05 Ene 2024 | 0.5755 | -0.01195 | -2.03% | 0.58686 | 0.58851 | 0.55369 | 6,273,652.00 |
04 Ene 2024 | 0.58745 | 0.00601 | 1.03% | 0.58129 | 0.59363 | 0.57028 | 5,163,167.00 |
03 Ene 2024 | 0.58144 | -0.04305 | -6.89% | 0.62484 | 0.63898 | 0.49263 | 523,069.00 |
02 Ene 2024 | 0.62449 | -0.00493 | -0.78% | 0.6293 | 0.6401 | 0.62155 | 599,861.00 |
01 Ene 2024 | 0.62942 | 0.01452 | 2.36% | 0.61564 | 0.63096 | 0.60869 | 360,672.00 |
31 Dic 2023 | 0.6149 | -0.00639 | -1.03% | 0.62076 | 0.6282 | 0.60701 | 368,758.00 |
30 Dic 2023 | 0.62129 | -0.00157 | -0.25% | 0.62242 | 0.62949 | 0.61596 | 387,733.00 |
29 Dic 2023 | 0.62286 | -0.01096 | -1.73% | 0.635 | 0.63601 | 0.61276 | 1,228,386.00 |