Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.XRPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.5302 | 0.0002 | 0.04% | 0.5298 | 0.5324 | 0.5245 | 847,657.00 |
| 04 May 2024 | 0.530 | -0.0014 | -0.26% | 0.5314 | 0.5394 | 0.5278 | 2,057,404.00 |
| 03 May 2024 | 0.5314 | 0.0126 | 2.43% | 0.5188 | 0.5351 | 0.5153 | 1,949,866.00 |
| 02 May 2024 | 0.5188 | 0.0005 | 0.10% | 0.5173 | 0.5237 | 0.5074 | 1,976,415.00 |
| 01 May 2024 | 0.5183 | 0.0189 | 3.78% | 0.5003 | 0.5208 | 0.4794 | 2,501,633.00 |
| 30 Abr 2024 | 0.4994 | -0.0163 | -3.16% | 0.5143 | 0.5186 | 0.4911 | 2,365,714.00 |
| 29 Abr 2024 | 0.5157 | 0.006 | 1.18% | 0.5105 | 0.5172 | 0.4994 | 1,531,275.00 |
| 28 Abr 2024 | 0.5097 | -0.0088 | -1.70% | 0.5181 | 0.5243 | 0.5088 | 903,027.00 |
| 27 Abr 2024 | 0.5185 | -0.0076 | -1.44% | 0.5261 | 0.5262 | 0.509 | 1,108,409.00 |
| 26 Abr 2024 | 0.5261 | 0.0003 | 0.06% | 0.5254 | 0.5344 | 0.5148 | 2,008,736.00 |
| 25 Abr 2024 | 0.5258 | -0.0003 | -0.06% | 0.5268 | 0.5315 | 0.516 | 1,549,901.00 |
| 24 Abr 2024 | 0.5261 | -0.019 | -3.49% | 0.545 | 0.5511 | 0.5233 | 1,861,491.00 |
| 23 Abr 2024 | 0.5451 | -0.0107 | -1.93% | 0.5564 | 0.5572 | 0.5425 | 1,495,936.00 |
| 22 Abr 2024 | 0.5558 | 0.0311 | 5.93% | 0.5244 | 0.5677 | 0.5229 | 1,243,677.00 |
| 21 Abr 2024 | 0.5247 | -0.0034 | -0.64% | 0.5264 | 0.5346 | 0.5205 | 982,167.00 |
| 20 Abr 2024 | 0.5281 | 0.0249 | 4.95% | 0.5016 | 0.5292 | 0.4998 | 1,671,195.00 |
| 19 Abr 2024 | 0.5032 | 0.0011 | 0.22% | 0.5012 | 0.5102 | 0.4691 | 3,902,200.00 |
| 18 Abr 2024 | 0.5021 | 0.0077 | 1.56% | 0.495 | 0.5039 | 0.4862 | 3,274,983.00 |
| 17 Abr 2024 | 0.4944 | -0.0022 | -0.44% | 0.495 | 0.5071 | 0.4757 | 4,167,443.00 |
| 16 Abr 2024 | 0.4966 | -0.0008 | -0.16% | 0.4962 | 0.501 | 0.479 | 3,715,473.00 |
| 15 Abr 2024 | 0.4974 | -0.0062 | -1.23% | 0.5013 | 0.5179 | 0.482 | 5,713,648.00 |
| 14 Abr 2024 | 0.5036 | 0.0224 | 4.66% | 0.4784 | 0.5068 | 0.4641 | 5,685,442.00 |
| 13 Abr 2024 | 0.4812 | -0.0664 | -12.13% | 0.545 | 0.5488 | 0.429 | 5,697,028.00 |
| 12 Abr 2024 | 0.5476 | -0.0605 | -9.95% | 0.6086 | 0.6153 | 0.5271 | 3,475,797.00 |
| 11 Abr 2024 | 0.6081 | -0.0091 | -1.47% | 0.6168 | 0.6206 | 0.6041 | 3,068,033.00 |
| 10 Abr 2024 | 0.6172 | 0.0031 | 0.50% | 0.6136 | 0.620 | 0.5973 | 4,437,607.00 |
| 09 Abr 2024 | 0.6141 | -0.0016 | -0.26% | 0.6154 | 0.6425 | 0.6041 | 2,636,385.00 |
| 08 Abr 2024 | 0.6157 | 0.0207 | 3.48% | 0.5949 | 0.6258 | 0.590 | 2,469,594.00 |
| 07 Abr 2024 | 0.595 | 0.001 | 0.17% | 0.5937 | 0.6019 | 0.5902 | 1,491,710.00 |
| 06 Abr 2024 | 0.594 | 0.0062 | 1.05% | 0.5878 | 0.5971 | 0.586 | 1,631,035.00 |
| 05 Abr 2024 | 0.5878 | -0.0044 | -0.74% | 0.5931 | 0.5931 | 0.570 | 3,397,475.00 |
| 04 Abr 2024 | 0.5922 | 0.0168 | 2.92% | 0.5734 | 0.6143 | 0.563 | 2,915,664.00 |
| 03 Abr 2024 | 0.5754 | -0.0103 | -1.76% | 0.5867 | 0.5928 | 0.5678 | 2,965,809.00 |
| 02 Abr 2024 | 0.5857 | -0.0255 | -4.17% | 0.6113 | 0.6176 | 0.580 | 4,046,658.00 |
| 01 Abr 2024 | 0.6112 | -0.0178 | -2.83% | 0.6284 | 0.6323 | 0.5962 | 4,664,441.00 |
| 31 Mar 2024 | 0.629 | 0.0089 | 1.44% | 0.6207 | 0.6294 | 0.6205 | 1,996,441.00 |
| 30 Mar 2024 | 0.6201 | -0.0108 | -1.71% | 0.6289 | 0.6328 | 0.6197 | 1,430,718.00 |
| 29 Mar 2024 | 0.6309 | 0.0064 | 1.02% | 0.624 | 0.6418 | 0.6114 | 2,225,868.00 |
| 28 Mar 2024 | 0.6245 | 0.0131 | 2.14% | 0.6118 | 0.6357 | 0.6043 | 2,939,255.00 |
| 27 Mar 2024 | 0.6114 | -0.0209 | -3.31% | 0.6323 | 0.6343 | 0.6098 | 3,124,352.00 |
| 26 Mar 2024 | 0.6323 | -0.0082 | -1.28% | 0.6403 | 0.6532 | 0.6275 | 3,126,586.00 |
| 25 Mar 2024 | 0.6405 | 0.007 | 1.10% | 0.6318 | 0.6583 | 0.6267 | 6,546,300.00 |
| 24 Mar 2024 | 0.6335 | 0.0164 | 2.66% | 0.6179 | 0.6351 | 0.6147 | 2,027,593.00 |
| 23 Mar 2024 | 0.6171 | 0.0067 | 1.10% | 0.610 | 0.6315 | 0.6045 | 2,508,266.00 |
| 22 Mar 2024 | 0.6104 | -0.0306 | -4.77% | 0.6388 | 0.6447 | 0.6002 | 3,269,160.00 |
| 21 Mar 2024 | 0.641 | 0.0292 | 4.77% | 0.6091 | 0.6496 | 0.6015 | 4,078,171.00 |
| 20 Mar 2024 | 0.6118 | 0.0264 | 4.51% | 0.5865 | 0.6188 | 0.5694 | 6,121,432.00 |
| 19 Mar 2024 | 0.5854 | -0.0729 | -11.07% | 0.6485 | 0.6487 | 0.5747 | 6,740,098.00 |
| 18 Mar 2024 | 0.6583 | 0.0401 | 6.49% | 0.6173 | 0.6617 | 0.5975 | 3,734,939.00 |
| 17 Mar 2024 | 0.6182 | 0.0145 | 2.40% | 0.6054 | 0.6254 | 0.5889 | 3,873,959.00 |
| 16 Mar 2024 | 0.6037 | -0.0298 | -4.70% | 0.6338 | 0.6468 | 0.5968 | 4,359,445.00 |
| 15 Mar 2024 | 0.6335 | -0.0371 | -5.53% | 0.6711 | 0.675 | 0.5974 | 6,320,874.00 |
| 14 Mar 2024 | 0.6706 | -0.0197 | -2.85% | 0.690 | 0.7069 | 0.6541 | 5,477,032.00 |
| 13 Mar 2024 | 0.6903 | 0.0018 | 0.26% | 0.6878 | 0.7004 | 0.670 | 5,254,640.00 |
| 12 Mar 2024 | 0.6885 | -0.0307 | -4.27% | 0.720 | 0.7265 | 0.6606 | 8,640,129.00 |
| 11 Mar 2024 | 0.7192 | 0.1117 | 18.39% | 0.6074 | 0.7441 | 0.5875 | 6,864,636.00 |
| 10 Mar 2024 | 0.6075 | -0.0133 | -2.14% | 0.6207 | 0.6278 | 0.5981 | 6,728,159.00 |
| 09 Mar 2024 | 0.6208 | 0.0013 | 0.21% | 0.6201 | 0.6325 | 0.6171 | 2,835,876.00 |
| 08 Mar 2024 | 0.6195 | -0.0081 | -1.29% | 0.6281 | 0.6346 | 0.6062 | 6,058,952.00 |
| 07 Mar 2024 | 0.6276 | 0.0159 | 2.60% | 0.6121 | 0.6383 | 0.608 | 6,129,612.00 |
| 06 Mar 2024 | 0.6117 | 0.0177 | 2.98% | 0.5924 | 0.6235 | 0.5775 | 8,884,738.00 |
| 05 Mar 2024 | 0.594 | -0.0557 | -8.57% | 0.6466 | 0.6654 | 0.5664 | 8,477,441.00 |
| 04 Mar 2024 | 0.6497 | 0.023 | 3.67% | 0.6267 | 0.6642 | 0.6215 | 4,493,000.00 |
| 03 Mar 2024 | 0.6267 | -0.0166 | -2.58% | 0.6405 | 0.6416 | 0.600 | 2,278,908.00 |
| 02 Mar 2024 | 0.6433 | 0.0427 | 7.11% | 0.6015 | 0.6499 | 0.6006 | 2,100,645.00 |
| 01 Mar 2024 | 0.6006 | 0.0118 | 2.00% | 0.588 | 0.6032 | 0.5841 | 3,158,053.00 |
| 29 Feb 2024 | 0.5888 | 0.0136 | 2.36% | 0.5734 | 0.6247 | 0.5676 | 4,460,415.00 |
| 28 Feb 2024 | 0.5752 | -0.012 | -2.04% | 0.5884 | 0.6058 | 0.5401 | 4,909,155.00 |
| 27 Feb 2024 | 0.5872 | 0.0357 | 6.47% | 0.5508 | 0.5964 | 0.5485 | 4,383,200.00 |
| 26 Feb 2024 | 0.5515 | 0.0085 | 1.57% | 0.5435 | 0.5523 | 0.5295 | 4,562,896.00 |
| 25 Feb 2024 | 0.543 | -0.0028 | -0.51% | 0.5451 | 0.5487 | 0.5429 | 3,151,729.00 |
| 24 Feb 2024 | 0.5458 | 0.0104 | 1.94% | 0.5361 | 0.5483 | 0.5323 | 2,023,173.00 |
| 23 Feb 2024 | 0.5354 | -0.0051 | -0.94% | 0.5414 | 0.5442 | 0.5261 | 3,196,128.00 |
| 22 Feb 2024 | 0.5405 | -0.0086 | -1.57% | 0.5483 | 0.5509 | 0.5379 | 3,912,894.00 |
| 21 Feb 2024 | 0.5491 | -0.0138 | -2.45% | 0.5628 | 0.5631 | 0.5335 | 4,137,288.00 |
| 20 Feb 2024 | 0.5629 | -0.0009 | -0.16% | 0.5624 | 0.5744 | 0.5465 | 4,382,841.00 |
| 19 Feb 2024 | 0.5638 | 0.0069 | 1.24% | 0.5573 | 0.567 | 0.555 | 2,942,518.00 |
| 18 Feb 2024 | 0.5569 | 0.0069 | 1.25% | 0.5496 | 0.5627 | 0.5484 | 1,847,636.00 |
| 17 Feb 2024 | 0.550 | -0.0149 | -2.64% | 0.5638 | 0.5658 | 0.5408 | 2,229,117.00 |
| 16 Feb 2024 | 0.5649 | 0.0023 | 0.41% | 0.5616 | 0.5783 | 0.5555 | 2,960,333.00 |
| 15 Feb 2024 | 0.5626 | 0.0246 | 4.57% | 0.5386 | 0.5727 | 0.5382 | 3,385,140.00 |
| 14 Feb 2024 | 0.538 | 0.0129 | 2.46% | 0.5251 | 0.5415 | 0.5208 | 3,407,061.00 |
| 13 Feb 2024 | 0.5251 | -0.007 | -1.32% | 0.5317 | 0.5336 | 0.516 | 3,750,493.00 |
| 12 Feb 2024 | 0.5321 | 0.007 | 1.33% | 0.5253 | 0.5371 | 0.5147 | 3,544,650.00 |
| 11 Feb 2024 | 0.5251 | 0.002 | 0.38% | 0.5233 | 0.5354 | 0.5212 | 1,925,920.00 |
| 10 Feb 2024 | 0.5231 | -0.0025 | -0.48% | 0.526 | 0.5278 | 0.5193 | 2,047,154.00 |
| 09 Feb 2024 | 0.5256 | 0.0114 | 2.22% | 0.5143 | 0.528 | 0.514 | 4,057,995.00 |
| 08 Feb 2024 | 0.5142 | 0.0009 | 0.18% | 0.5137 | 0.5183 | 0.5103 | 3,285,773.00 |
| 07 Feb 2024 | 0.5133 | 0.0082 | 1.62% | 0.505 | 0.514 | 0.500 | 2,893,515.00 |
| 06 Feb 2024 | 0.5051 | -0.0015 | -0.30% | 0.5055 | 0.5103 | 0.4991 | 1,973,300.00 |
