Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XRPETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00014 | 0.00000200 | 1.45% | 0.000138 | 0.000141 | 0.000137 | 26,833.00 |
| 27 Jun 2024 | 0.000138 | -0.00000200 | -1.43% | 0.000139 | 0.000139 | 0.000137 | 24,142.00 |
| 26 Jun 2024 | 0.00014 | -0.00000060 | -0.43% | 0.00014 | 0.000141 | 0.000138 | 37,408.00 |
| 25 Jun 2024 | 0.00014 | -0.00000100 | -0.71% | 0.000141 | 0.000142 | 0.000139 | 41,611.00 |
| 24 Jun 2024 | 0.000141 | 0.00000100 | 0.71% | 0.00014 | 0.000146 | 0.000139 | 90,306.00 |
| 23 Jun 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000139 | 0.000141 | 0.000138 | 18,771.00 |
| 22 Jun 2024 | 0.000139 | 0.00000020 | 0.14% | 0.000139 | 0.00014 | 0.000139 | 12,018.00 |
| 21 Jun 2024 | 0.000139 | -0.00000010 | -0.07% | 0.000139 | 0.000141 | 0.000137 | 60,566.00 |
| 20 Jun 2024 | 0.000139 | 0.00000040 | 0.29% | 0.000139 | 0.000141 | 0.000138 | 40,164.00 |
| 19 Jun 2024 | 0.000139 | -0.00000200 | -1.42% | 0.000141 | 0.000142 | 0.000138 | 70,952.00 |
| 18 Jun 2024 | 0.000141 | -0.00000300 | -2.09% | 0.000144 | 0.000148 | 0.00014 | 89,231.00 |
| 17 Jun 2024 | 0.000144 | 0.00000900 | 6.67% | 0.000135 | 0.000148 | 0.000135 | 112,994.00 |
| 16 Jun 2024 | 0.000135 | -0.00000300 | -2.18% | 0.000137 | 0.00014 | 0.000134 | 32,842.00 |
| 15 Jun 2024 | 0.000138 | 0.00000100 | 0.73% | 0.000136 | 0.000141 | 0.000135 | 30,720.00 |
| 14 Jun 2024 | 0.000136 | -0.00000100 | -0.73% | 0.000138 | 0.000139 | 0.000135 | 53,171.00 |
| 13 Jun 2024 | 0.000138 | -0.00000060 | -0.43% | 0.000138 | 0.00014 | 0.000137 | 36,954.00 |
| 12 Jun 2024 | 0.000138 | 0.00000080 | 0.58% | 0.000137 | 0.000138 | 0.000135 | 52,764.00 |
| 11 Jun 2024 | 0.000137 | 0.00000200 | 1.48% | 0.000136 | 0.000139 | 0.000134 | 60,663.00 |
| 10 Jun 2024 | 0.000135 | 0.00000090 | 0.67% | 0.000135 | 0.000137 | 0.000135 | 26,547.00 |
| 09 Jun 2024 | 0.000135 | 0.00000049 | 0.37% | 0.000134 | 0.000135 | 0.000134 | 10,878.00 |
| 08 Jun 2024 | 0.000134 | -0.00000100 | -0.74% | 0.000136 | 0.000136 | 0.000134 | 12,951.00 |
| 07 Jun 2024 | 0.000136 | -0.00000100 | -0.73% | 0.000137 | 0.000138 | 0.000128 | 136,386.00 |
| 06 Jun 2024 | 0.000137 | 0.00000090 | 0.66% | 0.000136 | 0.000138 | 0.000136 | 42,652.00 |
| 05 Jun 2024 | 0.000136 | -0.00000200 | -1.45% | 0.000138 | 0.00014 | 0.000136 | 45,833.00 |
| 04 Jun 2024 | 0.000138 | 0.00 | 0.00% | 0.000138 | 0.00014 | 0.000137 | 42,999.00 |
| 03 Jun 2024 | 0.000138 | 0.00000200 | 1.47% | 0.000136 | 0.000139 | 0.000135 | 46,183.00 |
| 02 Jun 2024 | 0.000136 | -0.00000030 | -0.22% | 0.000136 | 0.000137 | 0.000135 | 14,837.00 |
| 01 Jun 2024 | 0.000136 | -0.00000200 | -1.45% | 0.000138 | 0.000138 | 0.000136 | 65,537.00 |
| 31 May 2024 | 0.000138 | -0.00000080 | -0.58% | 0.000138 | 0.00014 | 0.000136 | 78,967.00 |
| 30 May 2024 | 0.000138 | -0.00000050 | -0.36% | 0.000139 | 0.00014 | 0.000137 | 46,419.00 |
| 29 May 2024 | 0.000139 | 0.00000100 | 0.73% | 0.000138 | 0.000141 | 0.000136 | 28,005.00 |
| 28 May 2024 | 0.000138 | 0.00000040 | 0.29% | 0.000137 | 0.000138 | 0.000135 | 30,034.00 |
| 27 May 2024 | 0.000137 | -0.00000080 | -0.58% | 0.000138 | 0.000138 | 0.000134 | 41,158.00 |
| 26 May 2024 | 0.000138 | -0.00000600 | -4.15% | 0.000145 | 0.000145 | 0.000137 | 22,915.00 |
| 25 May 2024 | 0.000144 | 0.00000079 | 0.55% | 0.000144 | 0.000145 | 0.000142 | 19,203.00 |
| 24 May 2024 | 0.000144 | 0.00000400 | 2.86% | 0.00014 | 0.000145 | 0.000138 | 58,602.00 |
| 23 May 2024 | 0.00014 | -0.00000090 | -0.64% | 0.000141 | 0.000143 | 0.000134 | 300,748.00 |
| 22 May 2024 | 0.000141 | -0.00000090 | -0.64% | 0.000142 | 0.000144 | 0.00014 | 84,801.00 |
| 21 May 2024 | 0.000142 | -0.00000500 | -3.40% | 0.000146 | 0.000149 | 0.000141 | 120,782.00 |
| 20 May 2024 | 0.000147 | -0.000019 | -11.45% | 0.000166 | 0.000167 | 0.000146 | 171,060.00 |
| 19 May 2024 | 0.000166 | -0.00000100 | -0.60% | 0.000167 | 0.000168 | 0.000165 | 13,890.00 |
| 18 May 2024 | 0.000167 | -0.00000300 | -1.77% | 0.000169 | 0.000169 | 0.000167 | 12,053.00 |
| 17 May 2024 | 0.00017 | -0.00000600 | -3.43% | 0.000175 | 0.000176 | 0.000169 | 37,346.00 |
| 16 May 2024 | 0.000175 | 0.00000400 | 2.34% | 0.000171 | 0.000177 | 0.000171 | 27,776.00 |
| 15 May 2024 | 0.000171 | -0.00000300 | -1.73% | 0.000174 | 0.000174 | 0.000171 | 27,821.00 |
| 14 May 2024 | 0.000173 | 0.00000200 | 1.17% | 0.000171 | 0.000177 | 0.000171 | 28,102.00 |
| 13 May 2024 | 0.000171 | 0.00000060 | 0.35% | 0.000171 | 0.000173 | 0.000169 | 29,685.00 |
| 12 May 2024 | 0.000171 | -0.00000300 | -1.73% | 0.000174 | 0.000174 | 0.00017 | 6,394.00 |
| 11 May 2024 | 0.000174 | 0.00000100 | 0.58% | 0.000173 | 0.000174 | 0.000172 | 12,649.00 |
| 10 May 2024 | 0.000173 | 0.00000090 | 0.52% | 0.000172 | 0.000175 | 0.000169 | 51,473.00 |
| 09 May 2024 | 0.000172 | -0.00000200 | -1.15% | 0.000174 | 0.000174 | 0.000171 | 35,151.00 |
| 08 May 2024 | 0.000174 | -0.00000061 | -0.35% | 0.000175 | 0.000177 | 0.000172 | 41,932.00 |
| 07 May 2024 | 0.000175 | -0.00000200 | -1.13% | 0.000176 | 0.000178 | 0.000173 | 37,731.00 |
| 06 May 2024 | 0.000176 | 0.00000700 | 4.14% | 0.000169 | 0.000185 | 0.000168 | 80,604.00 |
| 05 May 2024 | 0.000169 | -0.00000100 | -0.59% | 0.00017 | 0.000171 | 0.000168 | 11,716.00 |
| 04 May 2024 | 0.00017 | -0.00000100 | -0.58% | 0.000171 | 0.000172 | 0.00017 | 11,528.00 |
| 03 May 2024 | 0.000171 | -0.00000200 | -1.15% | 0.000174 | 0.000176 | 0.00017 | 33,489.00 |
| 02 May 2024 | 0.000173 | -0.00000060 | -0.34% | 0.000174 | 0.000177 | 0.000173 | 33,900.00 |
| 01 May 2024 | 0.000174 | 0.00000800 | 4.83% | 0.000166 | 0.000176 | 0.000166 | 79,111.00 |
| 30 Abr 2024 | 0.000166 | 0.00000500 | 3.12% | 0.00016 | 0.00017 | 0.00016 | 64,184.00 |
| 29 Abr 2024 | 0.00016 | 0.00000400 | 2.56% | 0.000156 | 0.000164 | 0.000156 | 43,567.00 |
| 28 Abr 2024 | 0.000156 | -0.00000300 | -1.89% | 0.000159 | 0.00016 | 0.000156 | 24,031.00 |
| 27 Abr 2024 | 0.000159 | -0.00000900 | -5.35% | 0.000168 | 0.000168 | 0.000159 | 23,935.00 |
| 26 Abr 2024 | 0.000168 | 0.00000100 | 0.60% | 0.000167 | 0.00017 | 0.000166 | 28,078.00 |
| 25 Abr 2024 | 0.000167 | -0.00000100 | -0.60% | 0.000168 | 0.000168 | 0.000166 | 37,686.00 |
| 24 Abr 2024 | 0.000168 | -0.00000100 | -0.59% | 0.000169 | 0.000172 | 0.000165 | 39,763.00 |
| 23 Abr 2024 | 0.000169 | -0.00000500 | -2.88% | 0.000174 | 0.000174 | 0.000168 | 47,652.00 |
| 22 Abr 2024 | 0.000174 | 0.00000700 | 4.20% | 0.000167 | 0.000179 | 0.000165 | 61,504.00 |
| 21 Abr 2024 | 0.000167 | -0.00000100 | -0.60% | 0.000168 | 0.000169 | 0.000166 | 18,603.00 |
| 20 Abr 2024 | 0.000168 | 0.00000300 | 1.82% | 0.000164 | 0.000173 | 0.000164 | 47,213.00 |
| 19 Abr 2024 | 0.000165 | 0.00000050 | 0.30% | 0.000164 | 0.000165 | 0.00016 | 63,916.00 |
| 18 Abr 2024 | 0.000164 | -0.00000200 | -1.21% | 0.000166 | 0.000166 | 0.000162 | 30,656.00 |
| 17 Abr 2024 | 0.000166 | 0.00000500 | 3.11% | 0.000161 | 0.000166 | 0.00016 | 62,235.00 |
| 16 Abr 2024 | 0.000161 | 0.00000040 | 0.25% | 0.00016 | 0.000163 | 0.000158 | 60,723.00 |
| 15 Abr 2024 | 0.000161 | 0.00000090 | 0.56% | 0.00016 | 0.000161 | 0.000156 | 79,137.00 |
| 14 Abr 2024 | 0.00016 | 0.00000030 | 0.19% | 0.000159 | 0.000162 | 0.000157 | 107,167.00 |
| 13 Abr 2024 | 0.000159 | -0.00001 | -5.92% | 0.000169 | 0.00017 | 0.000148 | 285,675.00 |
| 12 Abr 2024 | 0.000169 | -0.00000500 | -2.88% | 0.000174 | 0.000174 | 0.000163 | 213,738.00 |
| 11 Abr 2024 | 0.000174 | -0.00000050 | -0.29% | 0.000174 | 0.000176 | 0.000171 | 60,863.00 |
| 10 Abr 2024 | 0.000174 | -0.00000090 | -0.51% | 0.000175 | 0.000177 | 0.000172 | 84,798.00 |
| 09 Abr 2024 | 0.000175 | 0.00000800 | 4.80% | 0.000166 | 0.000179 | 0.000166 | 199,344.00 |
| 08 Abr 2024 | 0.000167 | -0.00000600 | -3.48% | 0.000172 | 0.000175 | 0.000166 | 86,744.00 |
| 07 Abr 2024 | 0.000172 | -0.00000400 | -2.27% | 0.000177 | 0.000177 | 0.000172 | 27,192.00 |
| 06 Abr 2024 | 0.000177 | -0.00000030 | -0.17% | 0.000177 | 0.000178 | 0.000175 | 33,439.00 |
| 05 Abr 2024 | 0.000177 | -0.00000200 | -1.12% | 0.000178 | 0.000179 | 0.000175 | 62,603.00 |
| 04 Abr 2024 | 0.000178 | 0.00000500 | 2.88% | 0.000173 | 0.000183 | 0.000172 | 162,297.00 |
| 03 Abr 2024 | 0.000174 | -0.00000500 | -2.80% | 0.000179 | 0.000179 | 0.000172 | 46,388.00 |
| 02 Abr 2024 | 0.000179 | 0.00000400 | 2.29% | 0.000175 | 0.000182 | 0.000174 | 99,454.00 |
| 01 Abr 2024 | 0.000174 | 0.00000200 | 1.16% | 0.000173 | 0.000178 | 0.000172 | 69,194.00 |
| 31 Mar 2024 | 0.000172 | -0.00000500 | -2.82% | 0.000177 | 0.000177 | 0.000172 | 26,228.00 |
| 30 Mar 2024 | 0.000177 | -0.00000200 | -1.11% | 0.00018 | 0.00018 | 0.000176 | 28,090.00 |
