Ripple
(XRP-USD)
2,28$
-0,15%
-6,17
08:47 08/01/25
Mercado:
-
Cap:
227,80 M$
Vol:
751.885.835,45 M$
Máx:
2,47$
Mín:
2,26$
Histórico de precios
| Fecha | Apertura | Cierre | Máximo | Mínimo |
|---|---|---|---|---|
| 08/01/25 | 2,27$ | 2,28$ | 2,37$ | 2,28$ |
| 07/01/25 | 2,42$ | 2,27$ | 2,47$ | 2,27$ |
| 06/01/25 | 2,40$ | 2,42$ | 2,46$ | 2,42$ |
| 05/01/25 | 2,42$ | 2,40$ | 2,43$ | 2,40$ |
| 04/01/25 | 2,45$ | 2,42$ | 2,51$ | 2,42$ |
| 03/01/25 | 2,40$ | 2,45$ | 2,48$ | 2,45$ |
| 02/01/25 | 2,33$ | 2,40$ | 2,45$ | 2,40$ |
| 01/01/25 | 2,08$ | 2,33$ | 2,35$ | 2,33$ |
| 31/12/24 | 2,06$ | 2,08$ | 2,15$ | 2,08$ |
| 30/12/24 | 2,09$ | 2,06$ | 2,15$ | 2,06$ |
| 29/12/24 | 2,18$ | 2,09$ | 2,19$ | 2,09$ |
| 28/12/24 | 2,14$ | 2,18$ | 2,20$ | 2,18$ |
| 27/12/24 | 2,15$ | 2,14$ | 2,24$ | 2,14$ |
| 26/12/24 | 2,30$ | 2,15$ | 2,31$ | 2,15$ |
| 25/12/24 | 2,32$ | 2,30$ | 2,33$ | 2,30$ |
| 24/12/24 | 2,26$ | 2,32$ | 2,35$ | 2,32$ |
| 23/12/24 | 2,20$ | 2,26$ | 2,28$ | 2,26$ |
| 22/12/24 | 2,24$ | 2,20$ | 2,29$ | 2,20$ |
| 21/12/24 | 2,28$ | 2,24$ | 2,38$ | 2,24$ |
| 20/12/24 | 2,24$ | 2,28$ | 2,35$ | 2,28$ |
| 19/12/24 | 2,31$ | 2,24$ | 2,43$ | 2,24$ |
| 18/12/24 | 2,57$ | 2,31$ | 2,59$ | 2,31$ |
| 17/12/24 | 2,49$ | 2,57$ | 2,73$ | 2,57$ |
| 16/12/24 | 2,45$ | 2,49$ | 2,59$ | 2,49$ |
| 15/12/24 | 2,40$ | 2,45$ | 2,47$ | 2,45$ |
| 14/12/24 | 2,42$ | 2,40$ | 2,53$ | 2,40$ |
| 13/12/24 | 2,34$ | 2,42$ | 2,48$ | 2,42$ |
| 12/12/24 | 2,40$ | 2,34$ | 2,49$ | 2,34$ |
| 11/12/24 | 2,37$ | 2,40$ | 2,47$ | 2,40$ |
| 10/12/24 | 2,21$ | 2,37$ | 2,42$ | 2,37$ |
| 09/12/24 | 2,60$ | 2,21$ | 2,61$ | 2,21$ |
| 08/12/24 | 2,61$ | 2,60$ | 2,65$ | 2,60$ |