Advertisement
Datos Históricos
XRPUSD - Ripple / US Dollar
3.09157
+0.35% +1.1 pips
3.09157
+0.35% +1.1 pips
Tenga en cuenta que los datos abarcan unos 1000 puntos de datos para cada período.
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Aug 15, 2025 00:00 | 3.08087 | 3.1457 | 3.07243 | 3.09157 | +1.1 | +0.35% |
| Aug 14, 2025 00:00 | 3.2759 | 3.35289 | 2.9781 | 3.0814 | -19.5 | -6.31% |
| Aug 13, 2025 00:00 | 3.26628 | 3.33643 | 3.2015 | 3.275 | +0.9 | +0.27% |
| Aug 12, 2025 00:00 | 3.1297 | 3.3069 | 3.10327 | 3.2671 | +13.7 | +4.21% |
| Aug 11, 2025 00:00 | 3.1875 | 3.3356 | 3.11693 | 3.1321 | -5.5 | -1.77% |
| Aug 10, 2025 00:00 | 3.22663 | 3.2796 | 3.15167 | 3.1894 | -3.7 | -1.17% |
| Aug 09, 2025 00:00 | 3.28588 | 3.34858 | 3.207 | 3.2268 | -5.9 | -1.83% |
| Aug 08, 2025 00:00 | 3.31999 | 3.3839 | 3.2 | 3.28446 | -3.6 | -1.08% |
| Aug 07, 2025 00:00 | 2.9911 | 3.3353 | 2.9645 | 3.3183 | +32.7 | +9.86% |
| Aug 06, 2025 00:00 | 2.9616 | 3.0213 | 2.9018 | 2.9914 | +3.0 | +1.00% |
| Aug 05, 2025 00:00 | 3.07217 | 3.1072 | 2.9 | 2.9622 | -11.0 | -3.71% |
| Aug 04, 2025 00:00 | 2.9487 | 3.0921 | 2.9317 | 3.0712 | +12.3 | +3.99% |
| Aug 03, 2025 00:00 | 2.76896 | 2.9658 | 2.7273 | 2.9507 | +18.2 | +6.16% |
| Aug 02, 2025 00:00 | 2.95992 | 3.0244 | 2.7365 | 2.7687 | -19.1 | -6.91% |
| Aug 01, 2025 00:00 | 3.0223 | 3.06 | 2.8919 | 2.961 | -6.1 | -2.07% |
| Jul 31, 2025 00:00 | 3.09528 | 3.1812 | 3.00921 | 3.02018 | -7.5 | -2.49% |
| Jul 30, 2025 00:00 | 3.12758 | 3.1678 | 2.99999 | 3.0959 | -3.2 | -1.02% |
| Jul 29, 2025 00:00 | 3.12347 | 3.1874 | 3.05218 | 3.129 | +0.6 | +0.18% |
| Jul 28, 2025 00:00 | 3.2402 | 3.3319 | 3.105 | 3.1192 | -12.1 | -3.88% |
| Jul 27, 2025 00:00 | 3.16601 | 3.2549 | 3.157 | 3.2425 | +7.6 | +2.36% |
| Jul 26, 2025 00:00 | 3.1428 | 3.2214 | 3.1076 | 3.1655 | +2.3 | +0.72% |
| Jul 25, 2025 00:00 | 3.1475 | 3.1646 | 3.0 | 3.1415 | -0.6 | -0.19% |
| Jul 24, 2025 00:00 | 3.18611 | 3.27 | 2.95763 | 3.1439 | -4.2 | -1.34% |
| Jul 23, 2025 00:00 | 3.55231 | 3.5542 | 3.04651 | 3.1816 | -37.1 | -11.65% |
| Jul 22, 2025 00:00 | 3.5509 | 3.58076 | 3.4231 | 3.5541 | +0.3 | +0.09% |
| Jul 21, 2025 00:00 | 3.45583 | 3.6531 | 3.4062 | 3.5522 | +9.6 | +2.71% |
| Jul 20, 2025 00:00 | 3.42619 | 3.5593 | 3.3866 | 3.4592 | +3.3 | +0.95% |
| Jul 19, 2025 00:00 | 3.41782 | 3.48764 | 3.354 | 3.426 | +0.8 | +0.24% |
| Jul 18, 2025 00:00 | 3.4844 | 3.6662 | 3.34104 | 3.417 | -6.7 | -1.97% |
| Jul 17, 2025 00:00 | 3.0394 | 3.5534 | 2.9869 | 3.4856 | +44.6 | +12.80% |
| Jul 16, 2025 00:00 | 2.9195 | 3.1023 | 2.87631 | 3.042 | +12.3 | +4.03% |
| Jul 15, 2025 00:00 | 2.959 | 2.9594 | 2.8032 | 2.9195 | -4.0 | -1.35% |
| Jul 14, 2025 00:00 | 2.8373 | 3.0354 | 2.8189 | 2.9618 | +12.5 | +4.20% |
| Jul 13, 2025 00:00 | 2.7401 | 2.896 | 2.7228 | 2.8351 | +9.5 | +3.35% |
| Jul 12, 2025 00:00 | 2.7335 | 2.8488 | 2.66027 | 2.7369 | +0.3 | +0.12% |
| Jul 11, 2025 00:00 | 2.5474 | 2.977 | 2.51013 | 2.7334 | +18.6 | +6.80% |
| Jul 10, 2025 00:00 | 2.4047 | 2.57 | 2.3942 | 2.5481 | +14.3 | +5.63% |
| Jul 09, 2025 00:00 | 2.31137 | 2.4296 | 2.298 | 2.4057 | +9.4 | +3.92% |
| Jul 08, 2025 00:00 | 2.2703 | 2.325 | 2.2487 | 2.3106 | +4.0 | +1.74% |
| Jul 07, 2025 00:00 | 2.27262 | 2.3561 | 2.25535 | 2.2722 | +0.0 | -0.02% |
| Jul 06, 2025 00:00 | 2.21831 | 2.2931 | 2.2093 | 2.2723 | +5.4 | +2.38% |
| Jul 05, 2025 00:00 | 2.22085 | 2.2361 | 2.20232 | 2.2184 | -0.2 | -0.11% |
| Jul 04, 2025 00:00 | 2.2574 | 2.2704 | 2.19719 | 2.22085 | -3.7 | -1.65% |
| Jul 03, 2025 00:00 | 2.23431 | 2.3152 | 2.225 | 2.2578 | +2.3 | +1.04% |
| Jul 02, 2025 00:00 | 2.17219 | 2.293 | 2.1574 | 2.2331 | +6.1 | +2.73% |
| Jul 01, 2025 00:00 | 2.2369 | 2.2549 | 2.1479 | 2.1726 | -6.4 | -2.96% |
| Jun 30, 2025 00:00 | 2.20678 | 2.33 | 2.16252 | 2.2371 | +3.0 | +1.36% |
| Jun 29, 2025 00:00 | 2.1863 | 2.22024 | 2.17633 | 2.2068 | +2.1 | +0.93% |
| Jun 28, 2025 00:00 | 2.1432 | 2.2091 | 2.1348 | 2.1867 | +4.4 | +1.99% |
| Jun 27, 2025 00:00 | 2.10724 | 2.1561 | 2.0681 | 2.1432 | +3.6 | +1.68% |
| Jun 26, 2025 00:00 | 2.187 | 2.214 | 2.0956 | 2.1054 | -8.2 | -3.88% |
| Jun 25, 2025 00:00 | 2.19034 | 2.234 | 2.17066 | 2.1857 | -0.5 | -0.21% |
| Jun 24, 2025 00:00 | 2.1599 | 2.218 | 2.1327 | 2.1901 | +3.0 | +1.38% |
| Jun 23, 2025 00:00 | 2.0181 | 2.1732 | 1.9576 | 2.1627 | +14.5 | +6.69% |
| Jun 22, 2025 00:00 | 2.0647 | 2.091 | 1.909 | 2.017 | -4.8 | -2.36% |
| Jun 21, 2025 00:00 | 2.12 | 2.18 | 1.99001 | 2.0658 | -5.4 | -2.62% |
| Jun 20, 2025 00:00 | 2.16501 | 2.1802 | 2.08574 | 2.11975 | -4.5 | -2.14% |
| Jun 19, 2025 00:00 | 2.1708 | 2.1867 | 2.1445 | 2.1652 | -0.6 | -0.26% |
| Jun 18, 2025 00:00 | 2.15966 | 2.1837 | 2.1187 | 2.1701 | +1.0 | +0.48% |
| Jun 17, 2025 00:00 | 2.23893 | 2.2581 | 2.141 | 2.1587 | -8.0 | -3.72% |
| Jun 16, 2025 00:00 | 2.1658 | 2.3379 | 2.1517 | 2.232 | +6.6 | +2.97% |
| Jun 15, 2025 00:00 | 2.14 | 2.1798 | 2.1386 | 2.1658 | +2.6 | +1.19% |
| Jun 14, 2025 00:00 | 2.14814 | 2.1801 | 2.1101 | 2.1405 | -0.8 | -0.36% |
| Jun 13, 2025 00:00 | 2.191 | 2.1931 | 2.0847 | 2.14955 | -4.1 | -1.93% |
| Jun 12, 2025 00:00 | 2.271 | 2.2742 | 2.17081 | 2.1941 | -7.7 | -3.50% |
| Jun 11, 2025 00:00 | 2.30651 | 2.33861 | 2.2528 | 2.2712 | -3.5 | -1.55% |
| Jun 10, 2025 00:00 | 2.3207 | 2.3287 | 2.2588 | 2.3068 | -1.4 | -0.60% |
| Jun 09, 2025 00:00 | 2.2678 | 2.3301 | 2.2229 | 2.321 | +5.3 | +2.29% |
| Jun 08, 2025 00:00 | 2.1781 | 2.2966 | 2.16773 | 2.2674 | +8.9 | +3.94% |
| Jun 07, 2025 00:00 | 2.16221 | 2.1936 | 2.1485 | 2.1784 | +1.6 | +0.74% |
| Jun 06, 2025 00:00 | 2.0951 | 2.1926 | 2.0823 | 2.161 | +6.6 | +3.05% |
| Jun 05, 2025 00:00 | 2.20195 | 2.2293 | 2.05938 | 2.0952 | -10.7 | -5.09% |
| Jun 04, 2025 00:00 | 2.24601 | 2.2677 | 2.1934 | 2.2018 | -4.4 | -2.01% |
| Jun 03, 2025 00:00 | 2.1969 | 2.2843 | 2.1837 | 2.2448 | +4.8 | +2.13% |
| Jun 02, 2025 00:00 | 2.1807 | 2.20563 | 2.1369 | 2.1968 | +1.6 | +0.73% |
| Jun 01, 2025 00:00 | 2.1752 | 2.1893 | 2.1245 | 2.1799 | +0.5 | +0.22% |
| May 31, 2025 00:00 | 2.1408 | 2.2082 | 2.0806 | 2.175 | +3.4 | +1.57% |
| May 30, 2025 00:00 | 2.2444 | 2.2527 | 2.13 | 2.1386 | -10.6 | -4.95% |
| May 29, 2025 00:00 | 2.2747 | 2.315 | 2.23 | 2.2442 | -3.1 | -1.36% |
| May 28, 2025 00:00 | 2.31901 | 2.3243 | 2.2243 | 2.2753 | -4.4 | -1.92% |
| May 27, 2025 00:00 | 2.311 | 2.3552 | 2.2658 | 2.3179 | +0.7 | +0.30% |
| May 26, 2025 00:00 | 2.3431 | 2.36 | 2.29554 | 2.3111 | -3.2 | -1.38% |
| May 25, 2025 00:00 | 2.3313 | 2.34568 | 2.2636 | 2.3429 | +1.2 | +0.50% |
| May 24, 2025 00:00 | 2.2969 | 2.3603 | 2.2844 | 2.332 | +3.5 | +1.51% |
| May 23, 2025 00:00 | 2.4314 | 2.48 | 2.283 | 2.297 | -13.4 | -5.85% |
| May 22, 2025 00:00 | 2.3964 | 2.45681 | 2.38752 | 2.4322 | +3.6 | +1.47% |
| May 21, 2025 00:00 | 2.3559 | 2.4301 | 2.3293 | 2.3967 | +4.1 | +1.70% |
| May 20, 2025 00:00 | 2.3809 | 2.4098 | 2.3149 | 2.3571 | -2.4 | -1.01% |
| May 19, 2025 00:00 | 2.429 | 2.4412 | 2.2837 | 2.3807 | -4.8 | -2.03% |
| May 18, 2025 00:00 | 2.35403 | 2.4505 | 2.3308 | 2.43184 | +7.8 | +3.20% |
| May 17, 2025 00:00 | 2.38 | 2.39086 | 2.29963 | 2.3548 | -2.5 | -1.07% |
| May 16, 2025 00:00 | 2.38488 | 2.4409 | 2.3468 | 2.3795 | -0.5 | -0.23% |
| May 15, 2025 00:00 | 2.5509 | 2.5724 | 2.3537 | 2.3858 | -16.5 | -6.92% |
| May 14, 2025 00:00 | 2.58301 | 2.6501 | 2.5192 | 2.5515 | -3.2 | -1.23% |
| May 13, 2025 00:00 | 2.5441 | 2.6069 | 2.4218 | 2.5847 | +4.1 | +1.57% |
| May 12, 2025 00:00 | 2.36739 | 2.6584 | 2.3513 | 2.5471 | +18.0 | +7.06% |
| May 11, 2025 00:00 | 2.4709 | 2.4837 | 2.3279 | 2.3672 | -10.4 | -4.38% |
| May 10, 2025 00:00 | 2.34501 | 2.4765 | 2.3357 | 2.4702 | +12.5 | +5.07% |
| May 09, 2025 00:00 | 2.32691 | 2.4288 | 2.28643 | 2.3443 | +1.7 | +0.74% |
| May 08, 2025 00:00 | 2.12707 | 2.3308 | 2.1178 | 2.323 | +19.6 | +8.43% |
