Datos Históricos
XRPUSD - Ripple / US Dollar
2.58414
+0.51% +1.3 pips
2.58414
+0.51% +1.3 pips
Tenga en cuenta que los datos abarcan unos 1000 puntos de datos para cada período.
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Feb 22, 2025 00:00 | 2.571 | 2.604 | 2.55024 | 2.58414 | +1.3 | +0.51% |
| Feb 21, 2025 00:00 | 2.6884 | 2.7166 | 2.5055 | 2.571 | -11.7 | -4.57% |
| Feb 20, 2025 00:00 | 2.73928 | 2.7531 | 2.6672 | 2.6891 | -5.0 | -1.87% |
| Feb 19, 2025 00:00 | 2.56137 | 2.7507 | 2.51125 | 2.7389 | +17.8 | +6.48% |
| Feb 18, 2025 00:00 | 2.65949 | 2.675 | 2.4687 | 2.5612 | -9.8 | -3.84% |
| Feb 17, 2025 00:00 | 2.7289 | 2.7672 | 2.607 | 2.66 | -6.9 | -2.59% |
| Feb 16, 2025 00:00 | 2.76289 | 2.8067 | 2.6899 | 2.7298 | -3.3 | -1.21% |
| Feb 15, 2025 00:00 | 2.7393 | 2.8341 | 2.71251 | 2.7627 | +2.3 | +0.85% |
| Feb 14, 2025 00:00 | 2.5604 | 2.8373 | 2.5301 | 2.7381 | +17.8 | +6.49% |
| Feb 13, 2025 00:00 | 2.4738 | 2.6121 | 2.4145 | 2.5574 | +8.4 | +3.27% |
| Feb 12, 2025 00:00 | 2.4122 | 2.4992 | 2.32646 | 2.4739 | +6.2 | +2.49% |
| Feb 11, 2025 00:00 | 2.42372 | 2.5294 | 2.37 | 2.4133 | -1.0 | -0.43% |
| Feb 10, 2025 00:00 | 2.3936 | 2.4777 | 2.3236 | 2.4255 | +3.2 | +1.32% |
| Feb 09, 2025 00:00 | 2.42001 | 2.5104 | 2.3104 | 2.3948 | -2.5 | -1.05% |
| Feb 08, 2025 00:00 | 2.39781 | 2.4403 | 2.3511 | 2.4202 | +2.2 | +0.93% |
| Feb 07, 2025 00:00 | 2.3251 | 2.5435 | 2.2675 | 2.3954 | +7.0 | +2.93% |
| Feb 06, 2025 00:00 | 2.38095 | 2.4722 | 2.27941 | 2.3267 | -5.4 | -2.33% |
| Feb 05, 2025 00:00 | 2.5285 | 2.57142 | 2.3407 | 2.3799 | -14.9 | -6.24% |
| Feb 04, 2025 00:00 | 2.7033 | 2.8013 | 2.4182 | 2.5323 | -17.1 | -6.75% |
| Feb 03, 2025 00:00 | 2.58 | 2.78779 | 1.728 | 2.7042 | +12.4 | +4.59% |
| Feb 02, 2025 00:00 | 2.878 | 2.9563 | 2.45944 | 2.5793 | -29.9 | -11.58% |
| Feb 01, 2025 00:00 | 3.0497 | 3.0737 | 2.827 | 2.8814 | -16.8 | -5.84% |
| Jan 31, 2025 00:00 | 3.1281 | 3.1343 | 3.0006 | 3.034 | -9.4 | -3.10% |
| Jan 30, 2025 00:00 | 3.06828 | 3.1562 | 3.0466 | 3.1283 | +6.0 | +1.92% |
| Jan 29, 2025 00:00 | 3.0816 | 3.1413 | 2.9 | 3.0688 | -1.3 | -0.42% |
| Jan 28, 2025 00:00 | 3.0318 | 3.21499 | 3.0031 | 3.06 | +2.8 | +0.92% |
| Jan 27, 2025 00:00 | 2.9985 | 3.0633 | 2.65 | 3.0536 | +5.5 | +1.80% |
| Jan 26, 2025 00:00 | 3.1199 | 3.1437 | 3.0081 | 3.0248 | -9.5 | -3.14% |
| Jan 25, 2025 00:00 | 3.1071 | 3.1441 | 3.075 | 3.1068 | +0.0 | -0.01% |
| Jan 24, 2025 00:00 | 3.11963 | 3.20722 | 3.0547 | 3.1009 | -1.9 | -0.60% |
| Jan 23, 2025 00:00 | 3.1654 | 3.1858 | 3.03564 | 3.117 | -4.8 | -1.55% |
| Jan 22, 2025 00:00 | 3.196 | 3.28529 | 3.13 | 3.1742 | -2.2 | -0.69% |
| Jan 21, 2025 00:00 | 3.1583 | 3.2413 | 3.01 | 3.1731 | +1.5 | +0.47% |
| Jan 20, 2025 00:00 | 2.9617 | 3.3698 | 2.9322 | 3.0957 | +13.4 | +4.33% |
| Jan 19, 2025 00:00 | 3.2583 | 3.2923 | 2.8 | 2.9496 | -30.9 | -10.47% |
| Jan 18, 2025 00:00 | 3.2414 | 3.2887 | 3.05634 | 3.2688 | +2.7 | +0.84% |
| Jan 17, 2025 00:00 | 3.2676 | 3.35369 | 3.16943 | 3.29455 | +2.7 | +0.82% |
| Jan 16, 2025 00:00 | 3.08083 | 3.40458 | 2.9833 | 3.2429 | +16.2 | +5.00% |
| Jan 15, 2025 00:00 | 2.6794 | 3.2002 | 2.6751 | 3.1436 | +46.4 | +14.77% |
| Jan 14, 2025 00:00 | 2.5408 | 2.7014 | 2.5118 | 2.6672 | +12.6 | +4.74% |
| Jan 13, 2025 00:00 | 2.535 | 2.5649 | 2.32867 | 2.5241 | -1.1 | -0.43% |
| Jan 12, 2025 00:00 | 2.5068 | 2.5597 | 2.46724 | 2.5041 | -0.3 | -0.11% |
| Jan 11, 2025 00:00 | 2.363 | 2.6049 | 2.3243 | 2.5762 | +21.3 | +8.28% |
| Jan 10, 2025 00:00 | 2.2763 | 2.3717 | 2.24549 | 2.3418 | +6.6 | +2.80% |
| Jan 09, 2025 00:00 | 2.362 | 2.3695 | 2.2338 | 2.274 | -8.8 | -3.87% |
| Jan 08, 2025 00:00 | 2.3184 | 2.4013 | 2.1865 | 2.3738 | +5.5 | +2.33% |
| Jan 07, 2025 00:00 | 2.3991 | 2.47 | 2.2561 | 2.2699 | -12.9 | -5.69% |
| Jan 06, 2025 00:00 | 2.3903 | 2.4599 | 2.365 | 2.4198 | +3.0 | +1.22% |
| Jan 05, 2025 00:00 | 2.40812 | 2.4162 | 2.3268 | 2.3982 | -1.0 | -0.41% |
| Jan 04, 2025 00:00 | 2.4462 | 2.5085 | 2.4001 | 2.4181 | -2.8 | -1.16% |
| Jan 03, 2025 00:00 | 2.4168 | 2.482 | 2.3947 | 2.4535 | +3.7 | +1.50% |
| Jan 02, 2025 00:00 | 2.3838 | 2.4387 | 2.3367 | 2.4011 | +1.7 | +0.72% |
| Jan 01, 2025 00:00 | 2.1025 | 2.3571 | 2.08567 | 2.3236 | +22.1 | +9.52% |
| Dec 31, 2024 00:00 | 2.0313 | 2.1511 | 2.01 | 2.0794 | +4.8 | +2.31% |
| Dec 30, 2024 00:00 | 2.1 | 2.15622 | 1.99218 | 2.0561 | -4.4 | -2.14% |
| Dec 29, 2024 00:00 | 2.1808 | 2.2012 | 2.06673 | 2.0896 | -9.1 | -4.36% |
| Dec 28, 2024 00:00 | 2.1444 | 2.211 | 2.1311 | 2.1802 | +3.6 | +1.64% |
| Dec 27, 2024 00:00 | 2.1603 | 2.2394 | 2.111 | 2.1422 | -1.8 | -0.84% |
| Dec 26, 2024 00:00 | 2.2856 | 2.2883 | 2.12557 | 2.1533 | -13.2 | -6.14% |
| Dec 25, 2024 00:00 | 2.3101 | 2.3327 | 2.25693 | 2.2955 | -1.5 | -0.64% |
| Dec 24, 2024 00:00 | 2.255 | 2.3529 | 2.21 | 2.3228 | +6.8 | +2.92% |
| Dec 23, 2024 00:00 | 2.1806 | 2.28 | 2.1294 | 2.2585 | +7.8 | +3.45% |
| Dec 22, 2024 00:00 | 2.2456 | 2.2964 | 2.1571 | 2.2018 | -4.4 | -1.99% |
| Dec 21, 2024 00:00 | 2.2655 | 2.3853 | 2.1911 | 2.237 | -2.9 | -1.27% |
| Dec 20, 2024 00:00 | 2.3051 | 2.3552 | 1.92 | 2.2784 | -2.7 | -1.17% |
| Dec 19, 2024 00:00 | 2.331 | 2.4314 | 2.152 | 2.2406 | -9.0 | -4.03% |
| Dec 18, 2024 00:00 | 2.5862 | 2.5916 | 2.2401 | 2.3063 | -28.0 | -12.14% |
| Dec 17, 2024 00:00 | 2.4465 | 2.72796 | 2.4389 | 2.5658 | +11.9 | +4.65% |
| Dec 16, 2024 00:00 | 2.45009 | 2.59917 | 2.32738 | 2.4862 | +3.6 | +1.45% |
| Dec 15, 2024 00:00 | 2.39764 | 2.47222 | 2.36519 | 2.4449 | +4.7 | +1.93% |
| Dec 14, 2024 00:00 | 2.4309 | 2.53299 | 2.3545 | 2.3991 | -3.2 | -1.33% |
| Dec 13, 2024 00:00 | 2.342 | 2.48854 | 2.28371 | 2.4181 | +7.6 | +3.15% |
| Dec 12, 2024 00:00 | 2.37128 | 2.4855 | 2.3075 | 2.3403 | -3.1 | -1.32% |
| Dec 11, 2024 00:00 | 2.2978 | 2.47351 | 2.22 | 2.3963 | +9.9 | +4.11% |
| Dec 10, 2024 00:00 | 2.252 | 2.4263 | 1.8971 | 2.3748 | +12.3 | +5.17% |
| Dec 09, 2024 00:00 | 2.5025 | 2.5194 | 1.95 | 2.2223 | -28.0 | -12.61% |
| Dec 08, 2024 00:00 | 2.5896 | 2.65 | 2.48037 | 2.6069 | +1.7 | +0.66% |
| Dec 07, 2024 00:00 | 2.4696 | 2.6227 | 2.38479 | 2.6199 | +15.0 | +5.74% |
| Dec 06, 2024 00:00 | 2.2919 | 2.4699 | 2.24378 | 2.4274 | +13.6 | +5.58% |
| Dec 05, 2024 00:00 | 2.3072 | 2.4995 | 2.21369 | 2.2508 | -5.6 | -2.51% |
| Dec 04, 2024 00:00 | 2.5587 | 2.68337 | 2.27 | 2.3595 | -19.9 | -8.44% |
| Dec 03, 2024 00:00 | 2.7355 | 2.9102 | 2.15 | 2.516 | -22.0 | -8.72% |
| Dec 02, 2024 00:00 | 2.4242 | 2.8759 | 2.19019 | 2.7155 | +29.1 | +10.73% |
| Dec 01, 2024 00:00 | 1.8667 | 2.3739 | 1.84821 | 2.3095 | +44.3 | +19.17% |
| Nov 30, 2024 00:00 | 1.7739 | 1.96 | 1.7663 | 1.9487 | +17.5 | +8.97% |
| Nov 29, 2024 00:00 | 1.5311 | 1.8183 | 1.5234 | 1.7989 | +26.8 | +14.89% |
| Nov 28, 2024 00:00 | 1.4682 | 1.5487 | 1.4311 | 1.5413 | +7.3 | +4.74% |
| Nov 27, 2024 00:00 | 1.3675 | 1.52823 | 1.3519 | 1.4733 | +10.6 | +7.18% |
| Nov 26, 2024 00:00 | 1.4232 | 1.4605 | 1.28211 | 1.4009 | -2.2 | -1.59% |
| Nov 25, 2024 00:00 | 1.3909 | 1.541 | 1.3535 | 1.4131 | +2.2 | +1.57% |
| Nov 24, 2024 00:00 | 1.4834 | 1.51776 | 1.25945 | 1.4354 | -4.8 | -3.34% |
| Nov 23, 2024 00:00 | 1.6019 | 1.6362 | 1.35452 | 1.4691 | -13.3 | -9.04% |
| Nov 22, 2024 00:00 | 1.3068 | 1.5027 | 1.2991 | 1.4693 | +16.3 | +11.06% |
| Nov 21, 2024 00:00 | 1.1053 | 1.2648 | 1.0776 | 1.251 | +14.6 | +11.65% |
| Nov 20, 2024 00:00 | 1.0813 | 1.1207 | 1.076 | 1.10466 | +2.3 | +2.11% |
| Nov 19, 2024 00:00 | 1.1009 | 1.1187 | 1.0707 | 1.1018 | +0.1 | +0.08% |
| Nov 18, 2024 00:00 | 1.0903 | 1.14122 | 1.08051 | 1.1152 | +2.5 | +2.23% |
| Nov 17, 2024 00:00 | 1.0404 | 1.072 | 1.0315 | 1.0535 | +1.3 | +1.24% |
| Nov 16, 2024 00:00 | 1.1876 | 1.2038 | 1.1029 | 1.1191 | -6.9 | -6.12% |
| Nov 15, 2024 00:00 | 0.8975 | 0.92785 | 0.8683 | 0.8926 | -0.5 | -0.55% |
