U.S. markets closed

XRP CAD (XRP-CAD)

CCC - CoinMarketCap. Divisa en CAD.
Añadir a la lista de seguimiento
0.839438+0.002464 (+0.29%)
A partir del 06:39AM UTC. Mercado abierto.
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 mar 20240.8455100.8472820.8346950.8394380.8394382,335,739,136
28 mar 20240.8587410.8620900.8259370.8313980.8313982,702,456,504
27 mar 20240.8708890.8863320.8512440.8587410.8587412,443,525,814
26 mar 20240.8615870.8955690.8521960.8708890.8708892,778,206,200
25 mar 20240.8415220.8650020.8378480.8615830.8615831,674,960,478
24 mar 20240.8324470.8616870.8254050.8415060.8415061,581,172,096
23 mar 20240.8667420.8714030.8148950.8324490.8324492,797,364,586
22 mar 20240.8248300.8842160.8072130.8667370.8667373,800,062,363
21 mar 20240.7934070.8345020.7751160.8248210.8248213,693,440,802
20 mar 20240.8765160.8765160.7778630.7934070.7934074,849,104,175
19 mar 20240.8388340.8992630.8068650.8765150.8765153,745,484,714
18 mar 20240.8159100.8455750.7976960.8388340.8388342,474,909,692
17 mar 20240.8574080.8701480.8046460.8159100.8159103,027,074,730
16 mar 20240.9069310.9128360.8162120.8574140.8574144,947,433,036
15 mar 20240.9304220.9492570.8715430.9069390.9069394,641,295,660
14 mar 20240.9286350.9476400.9058080.9304160.9304163,230,148,618
13 mar 20240.9677330.9845880.8990550.9286310.9286315,617,695,627
12 mar 20240.8202161.0011950.7996950.9677330.9677339,151,275,443
11 mar 20240.8411470.8499560.8074760.8202370.8202372,036,697,419
10 mar 20240.8412870.8567270.8369920.8411470.8411472,125,303,850
09 mar 20240.8456870.8534130.8144390.8412870.8412872,928,321,030
08 mar 20240.8273560.8610240.8223060.8457080.8457083,402,641,094
07 mar 20240.8057570.8464880.7830010.8273390.8273393,723,089,566
06 mar 20240.8822030.9074230.7479870.8057850.8057856,814,744,881
05 mar 20240.8499060.9012380.8420970.8826360.8826364,927,091,276
04 mar 20240.8756040.8756040.8182450.8497750.8497752,792,061,174
03 mar 20240.8173130.8819430.8157650.8756110.8756114,013,849,862
02 mar 20240.7954460.8190380.7936190.8172760.8172762,361,870,973
01 mar 20240.7818010.8470300.7728570.7955570.7955574,948,485,638
29 feb 20240.7932990.8213780.7379860.7818380.7818384,183,272,078
28 feb 20240.7444950.8066880.7405300.7933080.7933083,194,727,236
27 feb 20240.7328850.7462690.7153080.7444950.7444951,558,806,095
26 feb 20240.7351670.7396000.7324760.7328700.732870949,070,075
25 feb 20240.7209010.7386650.7173620.7351740.735174952,866,415
24 feb 20240.7292560.7329970.7114730.7208990.7208991,481,958,694
23 feb 20240.7408960.7429210.7260190.7293120.7293121,576,383,178
22 feb 20240.7612310.7612310.7228210.7408980.7408981,803,646,885
21 feb 20240.7594800.7760410.7392970.7612890.7612892,403,915,038
20 feb 20240.7506320.7652590.7488480.7594890.7594891,496,097,728
19 feb 20240.7417350.7585680.7391730.7506080.750608929,055,783
18 feb 20240.7620690.7629490.7299040.7417370.7417371,229,156,348
17 feb 20240.7578440.7799880.7486180.7620690.7620692,030,557,022
16 feb 20240.7289230.7727290.7289230.7578090.7578092,528,211,192
15 feb 20240.7119790.7337900.7068590.7289290.7289291,565,691,386
14 feb 20240.7157120.7179010.6983770.7120030.7120031,388,848,337
13 feb 20240.7080420.7212350.6934340.7157250.7157251,383,544,278
12 feb 20240.7069230.7220870.7042230.7080180.708018962,954,048
11 feb 20240.7095380.7124470.7006600.7069480.706948780,200,610
10 feb 20240.6925540.7107870.6921740.7095370.7095371,392,818,430
09 feb 20240.6917110.6982660.6866870.6925720.6925721,214,448,071
08 feb 20240.6814490.6927240.6733520.6917240.6917241,205,659,740
07 feb 20240.6856370.6880950.6751030.6814640.6814641,035,370,058
06 feb 20240.6779090.6936590.6718320.6856470.6856471,126,793,379
05 feb 20240.6992230.6993400.6759380.6779690.677969725,374,495
04 feb 20240.6877870.7084610.6819020.6992960.6992961,161,224,208
03 feb 20240.6770970.6916620.6709950.6878060.6878061,250,305,678
02 feb 20240.6758810.6828750.6585110.6770950.6770951,344,255,363
01 feb 20240.6844070.6894640.6623180.6759030.6759031,798,673,386
31 ene 20240.7177170.7222600.6815390.6844300.6844302,242,557,311
30 ene 20240.7052160.7238720.7004880.7176610.7176611,209,747,195
29 ene 20240.7138290.7202630.7019460.7052230.705223704,447,635
28 ene 20240.7162480.7192730.7095290.7138090.713809635,290,782
27 ene 20240.6923290.7200630.6858670.7162460.7162461,375,348,464
26 ene 20240.7006250.7006250.6803840.6923620.6923621,112,312,247
25 ene 20240.6967270.7018280.6885810.7006330.7006331,190,789,915
24 ene 20240.7099450.7153170.6706860.6967060.6967061,903,798,118
23 ene 20240.7337080.7370470.7031700.7099310.7099311,552,362,451
22 ene 20240.7447270.7469140.7335660.7335660.733566663,933,173
21 ene 20240.7327430.7463980.7261380.7447010.744701977,300,449
20 ene 20240.7442260.7458000.7060620.7327590.7327591,790,750,161
19 ene 20240.7668910.7670690.7372930.7442770.7442771,426,380,613
18 ene 20240.7769050.7767620.7619230.7668800.7668801,217,781,808
17 ene 20240.7737560.7821380.7653880.7769640.7769641,247,227,530
16 ene 20240.7724590.7876600.7653540.7738270.7738271,334,947,567
15 ene 20240.7716600.7937470.7679920.7725630.7725631,128,434,869
14 ene 20240.7650840.7748540.7584500.7716680.771668963,528,406
13 ene 20240.8055410.8069540.7533320.7652550.7652552,302,875,418
12 ene 20240.8030400.8314450.7853630.8055400.8055402,826,861,721
11 ene 20240.7587790.8194640.7387930.8027980.8027982,975,026,329
10 ene 20240.7716660.7724550.7461100.7587260.7587262,330,113,411
09 ene 20240.7371100.7771530.7359500.7716110.7716112,685,065,808
08 ene 20240.7603120.7660020.7330460.7371430.7371431,204,466,799
07 ene 20240.7709990.7709990.7480950.7602990.7602991,097,342,069
06 ene 20240.7856170.7871820.7451090.7709640.7709642,018,253,945
05 ene 20240.7776840.7930820.7631970.7856550.7856551,939,349,576
04 ene 20240.8331320.8501090.7188860.7776880.7776884,547,667,996
03 ene 20240.8345190.8464120.8291250.8331080.8331081,766,760,147
02 ene 20240.8157410.8361460.8078590.8345030.834503965,931,244
01 ene 20240.8247140.8323860.8098480.8147940.814794940,790,900
31 dic 20230.8267360.8349090.8186160.8247830.824783953,068,731
30 dic 20230.8401720.8418530.8159580.8267250.8267251,756,227,361
29 dic 20230.8384930.8659180.8300550.8401550.8401552,466,729,433
28 dic 20230.8213830.8472090.8105360.8383700.8383701,892,284,010
27 dic 20230.8565890.8567650.8038000.8213460.8213462,141,168,144
26 dic 20230.8142720.8574550.8103320.8565730.8565732,361,420,579
25 dic 20230.8247280.8338130.8074710.8142910.8142911,564,274,815
24 dic 20230.8315900.8315900.8151370.8247180.8247181,029,870,111
23 dic 20230.8288290.8331450.8174660.8316280.8316281,827,240,889
22 dic 20230.8247320.8295710.8167240.8288310.8288311,527,429,382
21 dic 20230.8075400.8330600.8039740.8247130.8247131,796,075,596
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...