U.S. markets closed

XRP USD (XRP-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.388351-0.014248 (-3.54%)
A partir del 03:39AM UTC. Mercado abierto.
Periodo de tiempo:
02 dic 2021 - 02 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 20220.3967750.3975310.3881110.3883510.388351769,099,904
01 dic 2022------
30 nov 20220.3985530.4108140.3951800.4087430.408743933,343,511
29 nov 20220.3902790.4029760.3842550.3985490.398549969,049,648
28 nov 20220.3968010.3987790.3755200.3903180.3903181,179,083,829
27 nov 20220.3966060.4079110.3959710.3968210.396821630,018,233
26 nov 20220.4084100.4122760.3950860.3966290.396629614,794,664
25 nov 20220.4019820.4169100.3902330.4084120.4084121,269,230,070
24 nov 20220.3815790.4039770.3754420.4019920.4019921,259,638,131
23 nov 20220.3760430.3817890.3690700.3815810.3815811,100,062,349
22 nov 20220.3647240.3776730.3524470.3760610.3760611,363,821,412
21 nov 20220.3619460.3671960.3477970.3647990.3647992,153,323,835
20 nov 20220.3846970.3935850.3610420.3619450.3619451,156,162,576
19 nov 20220.3830560.3874440.3769060.3846990.384699571,403,780
18 nov 20220.3825430.3863760.3760230.3830630.383063945,178,987
17 nov 20220.3762900.3847860.3704060.3825440.3825441,326,199,204
16 nov 20220.3885320.3902610.3648560.3763010.3763011,315,104,592
15 nov 20220.3763400.3959370.3684720.3885210.3885211,966,568,664
14 nov 20220.3403300.3778990.3239590.3764060.3764062,400,878,272
13 nov 20220.3636720.3687590.3353370.3402960.3402961,064,115,311
12 nov 20220.3841800.3841800.3614150.3636770.363677931,936,263
11 nov 20220.3956490.3976830.3692920.3841590.3841591,720,205,430
10 nov 20220.3331530.4004510.3312190.3957050.3957053,104,223,968
09 nov 20220.4062530.4098580.3258150.3331810.3331813,642,933,610
08 nov 20220.4658250.4666290.3620600.4062420.4062423,984,776,863
07 nov 20220.4706840.4791700.4621600.4658570.4658571,592,938,583
06 nov 20220.4933250.4942960.4704790.4706700.470670940,815,148
05 nov 20220.5044330.5071030.4921040.4933300.4933301,216,193,223
04 nov 20220.4551410.5051110.4539970.5044040.5044042,774,226,120
03 nov 20220.4508850.4593620.4500980.4551350.4551351,086,924,485
02 nov 20220.4645250.4653000.4478240.4508740.4508741,381,853,436
01 nov 20220.4658210.4664010.4552760.4645770.4645771,273,429,763
31 oct 20220.4584010.4661140.4495230.4659150.4659151,462,007,947
30 oct 20220.4704070.4725100.4556420.4584550.458455964,813,817
29 oct 20220.4739840.4816660.4676970.4704160.4704161,404,785,407
28 oct 20220.4624270.4746740.4577850.4739810.4739811,201,992,237
27 oct 20220.4693950.4804560.4609770.4624070.4624071,694,861,069
26 oct 20220.4614660.4702510.4580920.4693760.4693761,440,473,976
25 oct 20220.4538070.4710140.4453840.4615440.4615441,605,966,218
24 oct 20220.4690370.4709820.4496910.4538210.4538211,293,537,737
23 oct 20220.4654900.4710060.4534380.4690330.469033950,974,305
22 oct 20220.4610870.4700600.4572870.4654700.465470884,856,882
21 oct 20220.4480040.4610980.4378060.4610980.4610981,644,912,255
20 oct 20220.4512230.4637860.4344260.4480840.4480841,712,992,943
19 oct 20220.4659880.4663910.4500800.4512270.4512271,434,466,929
18 oct 20220.4799180.4833540.4598440.4659770.4659771,380,317,427
17 oct 20220.4770110.4812620.4653330.4799180.4799181,476,868,338
16 oct 20220.4815300.4871030.4718130.4770100.4770101,028,960,255
15 oct 20220.4889570.4896700.4799800.4815070.481507842,401,177
14 oct 20220.4808060.5095370.4793040.4889660.4889662,184,144,921
13 oct 20220.4883530.4890960.4450240.4808120.4808122,840,221,578
12 oct 20220.4854130.4947350.4837560.4883700.4883701,375,026,360
11 oct 20220.4966610.5008910.4809100.4853970.4853972,303,743,073
10 oct 20220.5340290.5373190.4970140.4970140.4970142,359,086,772
09 oct 20220.5171490.5414160.5081670.5340610.5340611,789,206,998
08 oct 20220.5182250.5279020.5143830.5171130.5171131,771,062,053
07 oct 20220.4932770.5216460.4842050.5182780.5182782,627,481,992
06 oct 20220.4896990.5040870.4893720.4931840.4931841,913,140,571
05 oct 20220.4801210.4993310.4734050.4896830.4896832,480,530,357
04 oct 20220.4628780.4845980.4529670.4801740.4801742,192,220,219
03 oct 20220.4488680.4675680.4395480.4628790.4628791,852,548,565
02 oct 20220.4751190.4774340.4481580.4488500.4488501,524,148,633
01 oct 20220.4798220.4835170.4696070.4751100.4751101,544,057,825
30 sept 20220.4854350.4959870.4722180.4797740.4797743,780,354,931
29 sept 20220.4505940.5029750.4285280.4854170.4854173,292,742,359
28 sept 20220.4486360.4543790.4195630.4506720.4506722,670,489,294
27 sept 20220.4677640.4852280.4403100.4487760.4487762,838,537,511
26 sept 20220.4926810.4998610.4598370.4676780.4676782,916,387,564
25 sept 20220.4887320.5183140.4787340.4926270.4926273,422,191,941
24 sept 20220.5072000.5150150.4740190.4887160.4887163,512,953,969
23 sept 20220.4851370.5522830.4589180.5071710.5071717,798,770,582
22 sept 20220.3965380.4912290.3947850.4851010.4851014,916,275,588
21 sept 20220.4151660.4283250.3880090.3968280.3968283,401,100,359
20 sept 20220.3869580.4215210.3724900.4151830.4151833,912,067,532
19 sept 20220.3583370.3914950.3417620.3870730.3870732,788,638,051
18 sept 20220.3768680.3969410.3581140.3583230.3583232,485,765,138
17 sept 20220.3566470.3788880.3475690.3770040.3770041,621,592,330
16 sept 20220.3263840.3571340.3235410.3566880.3566881,375,977,237
15 sept 20220.3420750.3424610.3256000.3263350.3263351,521,572,444
14 sept 20220.3329600.3438930.3324260.3420820.3420821,227,835,854
13 sept 20220.3594640.3596430.3320440.3336920.3336921,443,625,685
12 sept 20220.3551450.3594450.3492690.3594450.3594451,077,587,297
11 sept 20220.3576830.3595340.3517610.3551190.355119650,515,883
10 sept 20220.3574680.3612470.3530090.3576810.357681851,397,394
09 sept 20220.3402270.3575600.3399990.3575170.3575171,487,790,472
08 sept 20220.3373370.3426030.3293720.3402450.3402451,065,222,913
07 sept 20220.3221580.3384400.3159380.3373670.3373671,128,804,315
06 sept 20220.3329680.3426200.3210770.3222080.3222081,337,360,825
05 sept 20220.3317990.3332350.3233660.3329600.332960761,048,973
04 sept 20220.3299590.3325260.3289440.3317990.331799431,905,800
03 sept 20220.3312640.3325570.3275910.3299690.329969473,116,925
02 sept 20220.3331730.3349340.3263010.3312590.331259899,373,528
01 sept 20220.3278670.3331940.3223680.3331940.333194875,126,154
31 ago 20220.3268870.3336130.3248850.3278700.327870882,676,752
30 ago 20220.3337790.3354820.3211050.3268690.326869948,448,428
29 ago 20220.3230550.3337970.3193920.3337970.333797980,137,287
28 ago 20220.3353290.3371610.3230940.3230950.323095596,573,621
27 ago 20220.3384330.3402490.3304270.3353470.335347920,820,399
26 ago 20220.3494640.3695680.3339390.3383700.3383701,653,482,688
25 ago 20220.3461790.3513660.3442790.3494970.349497970,585,823
*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...