Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XRPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 0.49504 | -0.00131 | -0.26% | 0.4965 | 0.5079 | 0.47123 | 5,015,687.00 |
| 16 Abr 2024 | 0.49635 | -0.00144 | -0.29% | 0.49743 | 0.50198 | 0.47604 | 11,862,324.00 |
| 15 Abr 2024 | 0.49779 | -0.00671 | -1.33% | 0.50374 | 0.51921 | 0.48164 | 8,414,554.00 |
| 14 Abr 2024 | 0.5045 | 0.0231 | 4.80% | 0.47942 | 0.50742 | 0.46639 | 7,813,211.00 |
| 13 Abr 2024 | 0.4814 | -0.06636 | -12.11% | 0.54715 | 0.54901 | 0.42861 | 19,295,881.00 |
| 12 Abr 2024 | 0.54776 | -0.06103 | -10.02% | 0.60865 | 0.61547 | 0.47032 | 18,145,104.00 |
| 11 Abr 2024 | 0.60879 | -0.00833 | -1.35% | 0.61728 | 0.62116 | 0.60326 | 6,902,094.00 |
| 10 Abr 2024 | 0.61712 | 0.00307 | 0.50% | 0.61376 | 0.620 | 0.59303 | 4,354,685.00 |
| 09 Abr 2024 | 0.61405 | -0.00126 | -0.20% | 0.6151 | 0.642 | 0.60205 | 6,451,168.00 |
| 08 Abr 2024 | 0.61531 | 0.02058 | 3.46% | 0.59445 | 0.62611 | 0.58862 | 6,207,964.00 |
| 07 Abr 2024 | 0.59473 | 0.0012 | 0.20% | 0.59314 | 0.6023 | 0.5902 | 1,796,525.00 |
| 06 Abr 2024 | 0.59353 | 0.00547 | 0.93% | 0.5874 | 0.59842 | 0.58578 | 3,325,815.00 |
| 05 Abr 2024 | 0.58806 | -0.00553 | -0.93% | 0.59333 | 0.59391 | 0.56917 | 7,060,056.00 |
| 04 Abr 2024 | 0.59359 | 0.01856 | 3.23% | 0.5743 | 0.6166 | 0.56238 | 7,027,678.00 |
| 03 Abr 2024 | 0.57503 | -0.00997 | -1.70% | 0.58549 | 0.59285 | 0.5672 | 6,408,517.00 |
| 02 Abr 2024 | 0.585 | -0.02595 | -4.25% | 0.61148 | 0.61804 | 0.5792 | 9,163,049.00 |
| 01 Abr 2024 | 0.61095 | -0.01799 | -2.86% | 0.62932 | 0.63315 | 0.59503 | 6,097,200.00 |
| 31 Mar 2024 | 0.62894 | 0.00795 | 1.28% | 0.62188 | 0.62983 | 0.62103 | 1,802,428.00 |
| 30 Mar 2024 | 0.62099 | -0.00971 | -1.54% | 0.6306 | 0.63692 | 0.61856 | 4,280,811.00 |
| 29 Mar 2024 | 0.6307 | 0.0063 | 1.01% | 0.62478 | 0.6449 | 0.60903 | 6,697,538.00 |
| 28 Mar 2024 | 0.6244 | 0.01247 | 2.04% | 0.61137 | 0.63704 | 0.60311 | 4,714,461.00 |
| 27 Mar 2024 | 0.61193 | -0.02052 | -3.24% | 0.63177 | 0.63463 | 0.60635 | 5,008,570.00 |
| 26 Mar 2024 | 0.63245 | -0.00738 | -1.15% | 0.64072 | 0.653 | 0.6255 | 5,338,720.00 |
| 25 Mar 2024 | 0.63983 | 0.00632 | 1.00% | 0.63219 | 0.6625 | 0.62724 | 7,164,038.00 |
| 24 Mar 2024 | 0.63351 | 0.01605 | 2.60% | 0.61676 | 0.63545 | 0.61428 | 2,184,158.00 |
| 23 Mar 2024 | 0.61746 | 0.00714 | 1.17% | 0.6116 | 0.63245 | 0.60399 | 2,520,043.00 |
| 22 Mar 2024 | 0.61032 | -0.03068 | -4.79% | 0.64034 | 0.6449 | 0.59922 | 7,174,164.00 |
| 21 Mar 2024 | 0.641 | 0.029 | 4.74% | 0.6115 | 0.65446 | 0.59774 | 10,523,371.00 |
| 20 Mar 2024 | 0.612 | 0.02757 | 4.72% | 0.58373 | 0.61903 | 0.56845 | 9,000,737.00 |
| 19 Mar 2024 | 0.58443 | -0.06152 | -9.52% | 0.64519 | 0.64853 | 0.57147 | 11,425,768.00 |
| 18 Mar 2024 | 0.64595 | 0.02614 | 4.22% | 0.61857 | 0.66853 | 0.59464 | 11,571,441.00 |
| 17 Mar 2024 | 0.61981 | 0.01612 | 2.67% | 0.60256 | 0.62422 | 0.58744 | 6,647,159.00 |
| 16 Mar 2024 | 0.60369 | -0.03044 | -4.80% | 0.63432 | 0.64702 | 0.59289 | 7,802,392.00 |
| 15 Mar 2024 | 0.63413 | -0.03565 | -5.32% | 0.66891 | 0.675 | 0.5979 | 11,624,090.00 |
| 14 Mar 2024 | 0.66978 | -0.02225 | -3.22% | 0.68967 | 0.70768 | 0.63767 | 13,946,567.00 |
| 13 Mar 2024 | 0.69203 | 0.00346 | 0.50% | 0.68817 | 0.70252 | 0.66884 | 10,875,673.00 |
| 12 Mar 2024 | 0.68857 | -0.02944 | -4.10% | 0.72294 | 0.7328 | 0.660 | 22,705,588.00 |
| 11 Mar 2024 | 0.71801 | 0.10942 | 17.98% | 0.60881 | 0.74419 | 0.585 | 31,290,776.00 |
| 10 Mar 2024 | 0.60859 | -0.01425 | -2.29% | 0.62147 | 0.6285 | 0.59771 | 4,242,367.00 |
| 09 Mar 2024 | 0.62284 | 0.00104 | 0.17% | 0.62179 | 0.63367 | 0.61769 | 3,591,863.00 |
| 08 Mar 2024 | 0.6218 | -0.00714 | -1.14% | 0.62849 | 0.63441 | 0.60334 | 10,712,332.00 |
| 07 Mar 2024 | 0.62894 | 0.01701 | 2.78% | 0.61321 | 0.63967 | 0.60758 | 9,359,060.00 |
| 06 Mar 2024 | 0.61193 | 0.01932 | 3.26% | 0.59287 | 0.62394 | 0.57642 | 7,371,079.00 |
| 05 Mar 2024 | 0.59261 | -0.05862 | -9.00% | 0.64846 | 0.66926 | 0.53959 | 22,209,239.00 |
| 04 Mar 2024 | 0.65123 | 0.02474 | 3.95% | 0.62702 | 0.66511 | 0.614 | 12,189,274.00 |
| 03 Mar 2024 | 0.62649 | -0.01824 | -2.83% | 0.64432 | 0.64482 | 0.59011 | 4,406,285.00 |
| 02 Mar 2024 | 0.64473 | 0.04261 | 7.08% | 0.60175 | 0.65119 | 0.60023 | 13,378,184.00 |
| 01 Mar 2024 | 0.60212 | 0.01497 | 2.55% | 0.58704 | 0.60353 | 0.58348 | 5,920,533.00 |
| 29 Feb 2024 | 0.58715 | 0.01114 | 1.93% | 0.5757 | 0.625 | 0.56803 | 11,820,226.00 |
| 28 Feb 2024 | 0.57601 | -0.01012 | -1.73% | 0.58649 | 0.60613 | 0.546 | 13,393,578.00 |
| 27 Feb 2024 | 0.58613 | 0.035 | 6.35% | 0.5512 | 0.597 | 0.54826 | 10,932,001.00 |
| 26 Feb 2024 | 0.55113 | 0.00868 | 1.60% | 0.54253 | 0.55287 | 0.52902 | 3,857,218.00 |
| 25 Feb 2024 | 0.54245 | -0.00239 | -0.44% | 0.54489 | 0.54843 | 0.542 | 1,171,494.00 |
| 24 Feb 2024 | 0.54484 | 0.01052 | 1.97% | 0.53388 | 0.54773 | 0.53151 | 1,667,807.00 |
| 23 Feb 2024 | 0.53432 | -0.00651 | -1.20% | 0.54091 | 0.54335 | 0.525 | 3,087,205.00 |
| 22 Feb 2024 | 0.54083 | -0.00839 | -1.53% | 0.54886 | 0.5514 | 0.53694 | 3,855,413.00 |
| 21 Feb 2024 | 0.54922 | -0.01382 | -2.45% | 0.56283 | 0.56295 | 0.53315 | 4,630,798.00 |
| 20 Feb 2024 | 0.56304 | 0.00042 | 0.07% | 0.56258 | 0.57486 | 0.54493 | 6,543,631.00 |
| 19 Feb 2024 | 0.56262 | 0.00541 | 0.97% | 0.55719 | 0.56759 | 0.55435 | 3,516,166.00 |
| 18 Feb 2024 | 0.55721 | 0.00735 | 1.34% | 0.54983 | 0.56249 | 0.54759 | 2,002,084.00 |
| 17 Feb 2024 | 0.54986 | -0.01507 | -2.67% | 0.56477 | 0.56571 | 0.540 | 3,582,358.00 |
| 16 Feb 2024 | 0.56493 | 0.00226 | 0.40% | 0.56285 | 0.57931 | 0.55306 | 8,044,897.00 |
| 15 Feb 2024 | 0.56267 | 0.02434 | 4.52% | 0.53833 | 0.5773 | 0.53782 | 11,909,895.00 |
| 14 Feb 2024 | 0.53833 | 0.01353 | 2.58% | 0.52481 | 0.5424 | 0.52074 | 3,865,283.00 |
| 13 Feb 2024 | 0.5248 | -0.00734 | -1.38% | 0.5317 | 0.53393 | 0.51442 | 4,695,965.00 |
| 12 Feb 2024 | 0.53214 | 0.00672 | 1.28% | 0.52612 | 0.53755 | 0.51482 | 4,388,218.00 |
| 11 Feb 2024 | 0.52542 | 0.00159 | 0.30% | 0.52418 | 0.53582 | 0.52177 | 4,765,227.00 |
| 10 Feb 2024 | 0.52383 | -0.00226 | -0.43% | 0.52614 | 0.52818 | 0.51925 | 3,403,751.00 |
| 09 Feb 2024 | 0.52609 | 0.01168 | 2.27% | 0.51472 | 0.52822 | 0.51403 | 7,716,396.00 |
| 08 Feb 2024 | 0.51441 | 0.00081 | 0.16% | 0.51375 | 0.51889 | 0.50979 | 7,148,179.00 |
| 07 Feb 2024 | 0.5136 | 0.00846 | 1.67% | 0.50511 | 0.51517 | 0.49913 | 4,923,078.00 |
| 06 Feb 2024 | 0.50514 | -0.00083 | -0.16% | 0.50578 | 0.51086 | 0.49806 | 5,577,932.00 |
| 05 Feb 2024 | 0.50597 | 0.00291 | 0.58% | 0.50307 | 0.51321 | 0.4971 | 16,104,897.00 |
| 04 Feb 2024 | 0.50306 | -0.0159 | -3.06% | 0.51888 | 0.51897 | 0.50001 | 3,666,811.00 |
| 03 Feb 2024 | 0.51896 | 0.00897 | 1.76% | 0.50989 | 0.52705 | 0.50583 | 17,299,984.00 |
| 02 Feb 2024 | 0.50999 | 0.0037 | 0.73% | 0.50583 | 0.513 | 0.49887 | 10,917,717.00 |
| 01 Feb 2024 | 0.50629 | 0.00352 | 0.70% | 0.50303 | 0.51026 | 0.49001 | 5,186,264.00 |
| 31 Ene 2024 | 0.50277 | -0.00803 | -1.57% | 0.51016 | 0.51586 | 0.485 | 10,535,161.00 |
| 30 Ene 2024 | 0.5108 | -0.02482 | -4.63% | 0.5353 | 0.5388 | 0.50762 | 6,865,610.00 |
| 29 Ene 2024 | 0.53562 | 0.01171 | 2.24% | 0.52377 | 0.53993 | 0.51947 | 3,134,267.00 |
| 28 Ene 2024 | 0.52391 | -0.00646 | -1.22% | 0.5304 | 0.53551 | 0.52133 | 1,557,177.00 |
| 27 Ene 2024 | 0.53037 | -0.00103 | -0.19% | 0.53223 | 0.53436 | 0.52646 | 988,783.00 |
| 26 Ene 2024 | 0.5314 | 0.0179 | 3.49% | 0.51328 | 0.53645 | 0.50875 | 3,460,254.00 |
| 25 Ene 2024 | 0.5135 | -0.00523 | -1.01% | 0.51795 | 0.51795 | 0.504 | 4,858,493.00 |
| 24 Ene 2024 | 0.51873 | 0.00144 | 0.28% | 0.5173 | 0.51874 | 0.51072 | 2,828,757.00 |
| 23 Ene 2024 | 0.51729 | -0.0088 | -1.67% | 0.52634 | 0.53111 | 0.4961 | 5,290,859.00 |
| 22 Ene 2024 | 0.52609 | -0.01959 | -3.59% | 0.54588 | 0.5489 | 0.51609 | 4,325,154.00 |
| 21 Ene 2024 | 0.54568 | -0.00722 | -1.31% | 0.55318 | 0.55481 | 0.54552 | 2,147,258.00 |
| 20 Ene 2024 | 0.5529 | 0.00882 | 1.62% | 0.54382 | 0.55393 | 0.53894 | 1,886,252.00 |
| 19 Ene 2024 | 0.54408 | -0.00744 | -1.35% | 0.5515 | 0.55298 | 0.52163 | 4,358,327.00 |
