Advertisement
Données Historiques
XRPUSD - Ripple / US Dollar
3.04735
+0.26% +0.8 pips
3.04735
+0.26% +0.8 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Oct 03, 2025 00:00 | 3.03928 | 3.09686 | 3.0045 | 3.04735 | +0.8 | +0.26% |
| Oct 02, 2025 00:00 | 2.94976 | 3.11217 | 2.9411 | 3.04006 | +9.0 | +2.97% |
| Oct 01, 2025 00:00 | 2.8469 | 2.9632 | 2.8138 | 2.95 | +10.3 | +3.49% |
| Sep 30, 2025 00:00 | 2.88148 | 2.9118 | 2.81372 | 2.8471 | -3.4 | -1.21% |
| Sep 29, 2025 00:00 | 2.8689 | 2.932 | 2.84183 | 2.88122 | +1.2 | +0.43% |
| Sep 28, 2025 00:00 | 2.8059 | 2.8728 | 2.7671 | 2.8725 | +6.7 | +2.32% |
| Sep 27, 2025 00:00 | 2.78478 | 2.8347 | 2.76264 | 2.8056 | +2.1 | +0.74% |
| Sep 26, 2025 00:00 | 2.745 | 2.8146 | 2.69798 | 2.7837 | +3.9 | +1.39% |
| Sep 25, 2025 00:00 | 2.9265 | 2.9484 | 2.7245 | 2.7447 | -18.2 | -6.62% |
| Sep 24, 2025 00:00 | 2.82502 | 3 | 2.78895 | 2.9265 | +10.1 | +3.47% |
| Sep 23, 2025 00:00 | 2.85447 | 2.9004 | 2.8003 | 2.8258 | -2.9 | -1.01% |
| Sep 22, 2025 00:00 | 2.97255 | 2.9796 | 2.67861 | 2.8548 | -11.8 | -4.12% |
| Sep 21, 2025 00:00 | 2.97687 | 3.0179 | 2.95302 | 2.9733 | -0.4 | -0.12% |
| Sep 20, 2025 00:00 | 2.99129 | 3.0129 | 2.96517 | 2.9799 | -1.1 | -0.38% |
| Sep 19, 2025 00:00 | 3.07486 | 3.0955 | 2.97919 | 2.9917 | -8.3 | -2.78% |
| Sep 18, 2025 00:00 | 3.0854 | 3.1416 | 3.0562 | 3.075 | -1.0 | -0.34% |
| Sep 17, 2025 00:00 | 3.03836 | 3.1089 | 2.9808 | 3.0849 | +4.7 | +1.51% |
| Sep 16, 2025 00:00 | 2.9974 | 3.0604 | 2.96501 | 3.0376 | +4.0 | +1.32% |
| Sep 15, 2025 00:00 | 3.029 | 3.0729 | 2.9528 | 2.997 | -3.2 | -1.07% |
| Sep 14, 2025 00:00 | 3.12074 | 3.1278 | 3.01063 | 3.0311 | -9.0 | -2.96% |
| Sep 13, 2025 00:00 | 3.1071 | 3.1879 | 3.072 | 3.1211 | +1.4 | +0.45% |
| Sep 12, 2025 00:00 | 3.04084 | 3.13978 | 3.0168 | 3.1075 | +6.7 | +2.15% |
| Sep 11, 2025 00:00 | 2.98392 | 3.04999 | 2.94669 | 3.0408 | +5.7 | +1.87% |
| Sep 10, 2025 00:00 | 2.94704 | 3.17005 | 2.91331 | 2.9829 | +3.6 | +1.20% |
| Sep 09, 2025 00:00 | 2.9691 | 3.0367 | 2.9341 | 2.947 | -2.2 | -0.75% |
| Sep 08, 2025 00:00 | 2.87736 | 2.9962 | 2.86238 | 2.9708 | +9.3 | +3.15% |
| Sep 07, 2025 00:00 | 2.8099 | 2.92769 | 2.8096 | 2.8772 | +6.7 | +2.34% |
| Sep 06, 2025 00:00 | 2.814 | 2.829 | 2.79153 | 2.81023 | -0.4 | -0.13% |
| Sep 05, 2025 00:00 | 2.7942 | 2.8885 | 2.7777 | 2.8143 | +2.0 | +0.71% |
| Sep 04, 2025 00:00 | 2.8445 | 2.8657 | 2.7845 | 2.7941 | -5.0 | -1.80% |
| Sep 03, 2025 00:00 | 2.8621 | 2.8918 | 2.8112 | 2.8449 | -1.7 | -0.60% |
| Sep 02, 2025 00:00 | 2.75866 | 2.8684 | 2.74792 | 2.862 | +10.3 | +3.61% |
| Sep 01, 2025 00:00 | 2.77568 | 2.8404 | 2.69569 | 2.7558 | -2.0 | -0.72% |
| Aug 31, 2025 00:00 | 2.81729 | 2.871 | 2.77046 | 2.7757 | -4.2 | -1.50% |
| Aug 30, 2025 00:00 | 2.8195 | 2.8389 | 2.76 | 2.8185 | -0.1 | -0.04% |
| Aug 29, 2025 00:00 | 2.966 | 2.9796 | 2.77 | 2.8191 | -14.7 | -5.21% |
| Aug 28, 2025 00:00 | 2.9683 | 3.04 | 2.94261 | 2.96707 | -0.1 | -0.04% |
| Aug 27, 2025 00:00 | 3.0128 | 3.0496 | 2.95 | 2.9681 | -4.5 | -1.51% |
| Aug 26, 2025 00:00 | 2.8589 | 3.0875 | 2.8453 | 3.0112 | +15.2 | +5.06% |
| Aug 25, 2025 00:00 | 3.02477 | 3.057 | 2.823 | 2.8581 | -16.7 | -5.83% |
| Aug 24, 2025 00:00 | 3.04746 | 3.1303 | 2.98478 | 3.0243 | -2.3 | -0.77% |
| Aug 23, 2025 00:00 | 3.0725 | 3.0789 | 2.967 | 3.0471 | -2.5 | -0.83% |
| Aug 22, 2025 00:00 | 2.85091 | 3.1094 | 2.781 | 3.0732 | +22.2 | +7.23% |
| Aug 21, 2025 00:00 | 2.95125 | 2.964 | 2.8414 | 2.8498 | -10.1 | -3.56% |
| Aug 20, 2025 00:00 | 2.85992 | 2.9935 | 2.81 | 2.9512 | +9.1 | +3.09% |
| Aug 19, 2025 00:00 | 3.06209 | 3.0844 | 2.84782 | 2.8599 | -20.2 | -7.07% |
| Aug 18, 2025 00:00 | 3.08966 | 3.1009 | 2.94112 | 3.0614 | -2.8 | -0.92% |
| Aug 17, 2025 00:00 | 3.10684 | 3.15 | 3.07866 | 3.08966 | -1.7 | -0.56% |
| Aug 16, 2025 00:00 | 3.0797 | 3.159 | 3.07212 | 3.1077 | +2.8 | +0.90% |
| Aug 15, 2025 00:00 | 3.08151 | 3.1467 | 3.0038 | 3.0788 | -0.3 | -0.09% |
| 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 | 2.94838 | 3.0921 | 2.93162 | 3.0715 | +12.3 | +4.01% |
| 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% |
