Исторические показатели
XRPUSD - Ripple / US Dollar
0.52598
+0.55% +0.3 pips
0.52598
+0.55% +0.3 pips
Пожалуйста, обратите внимание, что для каждого таймфрейма данные возвращаются примерно на 1000 пунктов.
Date | Открытые | Высокий | Низкое | Закрыть | Изменение (пипсы) | Изменить (%) |
---|---|---|---|---|---|---|
May 08, 2024 00:00 | 0.5231 | 0.5278 | 0.5177 | 0.52598 | +0.3 | +0.55% |
May 07, 2024 00:00 | 0.5401 | 0.54507 | 0.5205 | 0.52437 | -1.6 | -3.00% |
May 06, 2024 00:00 | 0.52958 | 0.57054 | 0.52471 | 0.54015 | +1.1 | +1.96% |
May 05, 2024 00:00 | 0.5303 | 0.53438 | 0.5241 | 0.52958 | -0.1 | -0.14% |
May 04, 2024 00:00 | 0.5319 | 0.5418 | 0.5275 | 0.5301 | -0.2 | -0.34% |
May 03, 2024 00:00 | 0.5189 | 0.53729 | 0.51455 | 0.5319 | +1.3 | +2.44% |
May 02, 2024 00:00 | 0.51754 | 0.52542 | 0.50631 | 0.51808 | +0.1 | +0.10% |
May 01, 2024 00:00 | 0.5002 | 0.52222 | 0.478 | 0.5164 | +1.6 | +3.14% |
Apr 30, 2024 00:00 | 0.515 | 0.52014 | 0.485 | 0.5 | -1.5 | -3.00% |
Apr 29, 2024 00:00 | 0.5104 | 0.51815 | 0.4986 | 0.5151 | +0.5 | +0.91% |
Apr 28, 2024 00:00 | 0.5176 | 0.52582 | 0.5084 | 0.5102 | -0.7 | -1.45% |
Apr 27, 2024 00:00 | 0.5258 | 0.52692 | 0.50688 | 0.5175 | -0.8 | -1.60% |
Apr 26, 2024 00:00 | 0.5254 | 0.53656 | 0.5142 | 0.5259 | +0.1 | +0.10% |
Apr 25, 2024 00:00 | 0.5272 | 0.53279 | 0.51338 | 0.5255 | -0.2 | -0.32% |
Apr 24, 2024 00:00 | 0.5445 | 0.55228 | 0.52016 | 0.52741 | -1.7 | -3.24% |
Apr 23, 2024 00:00 | 0.5562 | 0.5645 | 0.54138 | 0.5447 | -1.2 | -2.11% |
Apr 22, 2024 00:00 | 0.5247 | 0.572 | 0.5222 | 0.55623 | +3.2 | +5.67% |
Apr 21, 2024 00:00 | 0.52908 | 0.53709 | 0.51781 | 0.5245 | -0.5 | -0.87% |
Apr 20, 2024 00:00 | 0.5031 | 0.5306 | 0.4983 | 0.5292 | +2.6 | +4.93% |
Apr 19, 2024 00:00 | 0.503 | 0.51136 | 0.46689 | 0.50352 | +0.1 | +0.10% |
Apr 18, 2024 00:00 | 0.4952 | 0.50674 | 0.4856 | 0.503 | +0.8 | +1.55% |
Apr 17, 2024 00:00 | 0.4966 | 0.528 | 0.47122 | 0.4954 | -0.1 | -0.24% |
Apr 16, 2024 00:00 | 0.49603 | 0.51026 | 0.47431 | 0.4967 | +0.1 | +0.13% |
Apr 15, 2024 00:00 | 0.504 | 0.5196 | 0.481 | 0.498 | -0.6 | -1.20% |
Apr 14, 2024 00:00 | 0.4801 | 0.50776 | 0.4641 | 0.5036 | +2.4 | +4.67% |
Apr 13, 2024 00:00 | 0.5474 | 0.5492 | 0.3875 | 0.4798 | -6.8 | -14.09% |
Apr 12, 2024 00:00 | 0.6087 | 0.61608 | 0.45628 | 0.5479 | -6.1 | -11.10% |
Apr 11, 2024 00:00 | 0.61728 | 0.62212 | 0.603 | 0.6085 | -0.9 | -1.44% |
Apr 10, 2024 00:00 | 0.6138 | 0.6211 | 0.592 | 0.6175 | +0.4 | +0.60% |
Apr 09, 2024 00:00 | 0.6147 | 0.64312 | 0.60148 | 0.614 | -0.1 | -0.11% |
Apr 08, 2024 00:00 | 0.5945 | 0.6265 | 0.58788 | 0.615 | +2.1 | +3.33% |
Apr 07, 2024 00:00 | 0.5931 | 0.6031 | 0.5894 | 0.5945 | +0.1 | +0.24% |
Apr 06, 2024 00:00 | 0.5873 | 0.599 | 0.58541 | 0.5931 | +0.6 | +0.98% |
Apr 05, 2024 00:00 | 0.5937 | 0.5943 | 0.56877 | 0.5875 | -0.6 | -1.06% |
Apr 04, 2024 00:00 | 0.5744 | 0.62 | 0.5623 | 0.594 | +2.0 | +3.30% |
Apr 03, 2024 00:00 | 0.5856 | 0.59355 | 0.5662 | 0.5743 | -1.1 | -1.97% |
Apr 02, 2024 00:00 | 0.6112 | 0.61869 | 0.57889 | 0.5855 | -2.6 | -4.39% |
Apr 01, 2024 00:00 | 0.6292 | 0.63382 | 0.5945 | 0.6117 | -1.8 | -2.86% |
Mar 31, 2024 00:00 | 0.6215 | 0.63065 | 0.6207 | 0.6293 | +0.8 | +1.24% |
Mar 30, 2024 00:00 | 0.6303 | 0.63745 | 0.6163 | 0.6219 | -0.8 | -1.35% |
Mar 29, 2024 00:00 | 0.6244 | 0.64588 | 0.60844 | 0.6304 | +0.6 | +0.95% |
Mar 28, 2024 00:00 | 0.6115 | 0.6379 | 0.6029 | 0.6248 | +1.3 | +2.13% |
Mar 27, 2024 00:00 | 0.6317 | 0.6348 | 0.6057 | 0.6115 | -2.0 | -3.30% |
Mar 26, 2024 00:00 | 0.6405 | 0.65312 | 0.62489 | 0.63177 | -0.9 | -1.38% |
Mar 25, 2024 00:00 | 0.6326 | 0.66344 | 0.62655 | 0.6407 | +0.8 | +1.26% |
Mar 24, 2024 00:00 | 0.6168 | 0.63605 | 0.6136 | 0.6325 | +1.6 | +2.48% |
Mar 23, 2024 00:00 | 0.6115 | 0.6331 | 0.60329 | 0.6171 | +0.6 | +0.91% |
Mar 22, 2024 00:00 | 0.6403 | 0.64555 | 0.5985 | 0.6117 | -2.9 | -4.68% |
Mar 21, 2024 00:00 | 0.6115 | 0.65589 | 0.5974 | 0.6409 | +2.9 | +4.59% |
Mar 20, 2024 00:00 | 0.5844 | 0.61951 | 0.5683 | 0.6119 | +2.8 | +4.49% |
Mar 19, 2024 00:00 | 0.6452 | 0.64908 | 0.5713 | 0.58482 | -6.0 | -10.32% |
Mar 18, 2024 00:00 | 0.6187 | 0.67 | 0.5944 | 0.6464 | +2.8 | +4.29% |
Mar 17, 2024 00:00 | 0.60263 | 0.62476 | 0.5865 | 0.61942 | +1.7 | +2.71% |
Mar 16, 2024 00:00 | 0.6344 | 0.6475 | 0.5925 | 0.6029 | -3.2 | -5.22% |
Mar 15, 2024 00:00 | 0.6688 | 0.6754 | 0.595 | 0.6336 | -3.5 | -5.56% |
Mar 14, 2024 00:00 | 0.68969 | 0.708 | 0.63744 | 0.6691 | -2.1 | -3.08% |
Mar 13, 2024 00:00 | 0.6882 | 0.70321 | 0.66747 | 0.6916 | +0.3 | +0.49% |
Mar 12, 2024 00:00 | 0.7229 | 0.73328 | 0.65567 | 0.6881 | -3.5 | -5.06% |
Mar 11, 2024 00:00 | 0.6088 | 0.785 | 0.5832 | 0.7176 | +10.9 | +15.16% |
Mar 10, 2024 00:00 | 0.6212 | 0.6289 | 0.596 | 0.6087 | -1.3 | -2.05% |
Mar 09, 2024 00:00 | 0.6213 | 0.6339 | 0.61538 | 0.6209 | +0.0 | -0.06% |
Mar 08, 2024 00:00 | 0.6282 | 0.6348 | 0.599 | 0.6214 | -0.7 | -1.09% |
Mar 07, 2024 00:00 | 0.6125 | 0.6403 | 0.60636 | 0.6284 | +1.6 | +2.53% |
Mar 06, 2024 00:00 | 0.59287 | 0.6242 | 0.57586 | 0.6125 | +2.0 | +3.20% |
Mar 05, 2024 00:00 | 0.6486 | 0.6699 | 0.53 | 0.5915 | -5.7 | -9.65% |
Mar 04, 2024 00:00 | 0.627 | 0.6665 | 0.61357 | 0.64893 | +2.2 | +3.38% |
Mar 03, 2024 00:00 | 0.6447 | 0.64508 | 0.5867 | 0.6275 | -1.7 | -2.74% |
Mar 02, 2024 00:00 | 0.60175 | 0.6518 | 0.59945 | 0.6452 | +4.3 | +6.73% |
Mar 01, 2024 00:00 | 0.5873 | 0.604 | 0.58302 | 0.6022 | +1.5 | +2.47% |
Feb 29, 2024 00:00 | 0.5757 | 0.6262 | 0.56663 | 0.58606 | +1.0 | +1.77% |
Feb 28, 2024 00:00 | 0.5865 | 0.6069 | 0.50966 | 0.5761 | -1.0 | -1.81% |
Feb 27, 2024 00:00 | 0.551 | 0.5975 | 0.54738 | 0.5868 | +3.6 | +6.10% |
Feb 26, 2024 00:00 | 0.5427 | 0.5532 | 0.52868 | 0.5514 | +0.9 | +1.58% |
Feb 25, 2024 00:00 | 0.5449 | 0.5488 | 0.5415 | 0.5426 | -0.2 | -0.42% |
Feb 24, 2024 00:00 | 0.534 | 0.54792 | 0.5313 | 0.545 | +1.1 | +2.02% |
Feb 23, 2024 00:00 | 0.5409 | 0.54368 | 0.52452 | 0.534 | -0.7 | -1.29% |
Feb 22, 2024 00:00 | 0.5491 | 0.552 | 0.5362 | 0.5412 | -0.8 | -1.46% |
Feb 21, 2024 00:00 | 0.5624 | 0.5631 | 0.53259 | 0.5492 | -1.3 | -2.40% |
Feb 20, 2024 00:00 | 0.5628 | 0.57521 | 0.543 | 0.5627 | +0.0 | -0.02% |
Feb 19, 2024 00:00 | 0.5572 | 0.5681 | 0.55357 | 0.5627 | +0.6 | +0.98% |
Feb 18, 2024 00:00 | 0.5498 | 0.5627 | 0.54715 | 0.55701 | +0.7 | +1.29% |
Feb 17, 2024 00:00 | 0.5644 | 0.5659 | 0.53896 | 0.5496 | -1.5 | -2.69% |
Feb 16, 2024 00:00 | 0.5628 | 0.5796 | 0.5522 | 0.5646 | +0.2 | +0.32% |
Feb 15, 2024 00:00 | 0.5384 | 0.5794 | 0.53564 | 0.5627 | +2.4 | +4.32% |
Feb 14, 2024 00:00 | 0.5217 | 0.5424 | 0.52065 | 0.53832 | +1.7 | +3.09% |
Feb 13, 2024 00:00 | 0.5316 | 0.5341 | 0.514 | 0.525 | -0.7 | -1.26% |
Feb 12, 2024 00:00 | 0.52612 | 0.53848 | 0.51425 | 0.5318 | +0.6 | +1.07% |
Feb 11, 2024 00:00 | 0.5242 | 0.53645 | 0.52169 | 0.5263 | +0.2 | +0.40% |
Feb 10, 2024 00:00 | 0.5264 | 0.5284 | 0.51875 | 0.52438 | -0.2 | -0.39% |
Feb 09, 2024 00:00 | 0.5147 | 0.5286 | 0.514 | 0.5262 | +1.2 | +2.19% |
Feb 08, 2024 00:00 | 0.51375 | 0.5193 | 0.50979 | 0.5148 | +0.1 | +0.20% |
Feb 07, 2024 00:00 | 0.5049 | 0.5155 | 0.499 | 0.5136 | +0.9 | +1.69% |
Feb 06, 2024 00:00 | 0.50684 | 0.51099 | 0.49796 | 0.505 | -0.2 | -0.36% |
Feb 05, 2024 00:00 | 0.50313 | 0.5143 | 0.4966 | 0.50613 | +0.3 | +0.59% |
Feb 04, 2024 00:00 | 0.5186 | 0.51908 | 0.50001 | 0.5034 | -1.5 | -3.02% |
Feb 03, 2024 00:00 | 0.51046 | 0.52705 | 0.505 | 0.5188 | +0.8 | +1.61% |
Feb 02, 2024 00:00 | 0.5058 | 0.51403 | 0.49798 | 0.51067 | +0.5 | +0.95% |
Feb 01, 2024 00:00 | 0.5028 | 0.51052 | 0.4896 | 0.5058 | +0.3 | +0.59% |
Jan 31, 2024 00:00 | 0.51069 | 0.52499 | 0.485 | 0.503 | -0.8 | -1.53% |
Jan 30, 2024 00:00 | 0.5351 | 0.5392 | 0.50695 | 0.5111 | -2.4 | -4.70% |