Datos Históricos
XRPUSD - Ripple / US Dollar
1.13116
+2.41% +2.7 pips
1.13116
+2.41% +2.7 pips
Tenga en cuenta que los datos abarcan unos 1000 puntos de datos para cada período.
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 1.10392 | 1.15655 | 1.076 | 1.13116 | +2.7 | +2.41% |
| 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% |
| Nov 14, 2024 00:00 | 0.7792 | 0.8989 | 0.7551 | 0.77425 | -0.5 | -0.64% |
| Nov 13, 2024 00:00 | 0.676 | 0.69405 | 0.66954 | 0.6911 | +1.5 | +2.18% |
| Nov 12, 2024 00:00 | 0.7072 | 0.745 | 0.6993 | 0.70418 | -0.3 | -0.43% |
| Nov 11, 2024 00:00 | 0.6088 | 0.6344 | 0.60414 | 0.6213 | +1.3 | +2.01% |
| Nov 10, 2024 00:00 | 0.5604 | 0.61968 | 0.55928 | 0.5889 | +2.9 | +4.84% |
| Nov 09, 2024 00:00 | 0.5518 | 0.5622 | 0.54355 | 0.5595 | +0.8 | +1.38% |
| Nov 08, 2024 00:00 | 0.5567 | 0.5584 | 0.54149 | 0.5541 | -0.3 | -0.47% |
| Nov 07, 2024 00:00 | 0.541 | 0.58 | 0.54078 | 0.5554 | +1.4 | +2.59% |
| Nov 06, 2024 00:00 | 0.521 | 0.54766 | 0.51797 | 0.5424 | +2.1 | +3.95% |
| Nov 05, 2024 00:00 | 0.5051 | 0.51917 | 0.5016 | 0.5141 | +0.9 | +1.75% |
| Nov 04, 2024 00:00 | 0.5041 | 0.51454 | 0.49483 | 0.5033 | -0.1 | -0.16% |
| Nov 03, 2024 00:00 | 0.5102 | 0.511 | 0.4916 | 0.5028 | -0.7 | -1.47% |
| Nov 02, 2024 00:00 | 0.5133 | 0.51612 | 0.5061 | 0.50982 | -0.3 | -0.68% |
| Nov 01, 2024 00:00 | 0.5097 | 0.52409 | 0.5019 | 0.5128 | +0.3 | +0.60% |
| Oct 31, 2024 00:00 | 0.5232 | 0.52479 | 0.5027 | 0.50969 | -1.4 | -2.65% |
| Oct 30, 2024 00:00 | 0.5282 | 0.5283 | 0.5187 | 0.5229 | -0.5 | -1.01% |
| Oct 29, 2024 00:00 | 0.5187 | 0.531 | 0.5181 | 0.5284 | +1.0 | +1.84% |
| Oct 28, 2024 00:00 | 0.5165 | 0.52171 | 0.5108 | 0.5191 | +0.3 | +0.50% |
| Oct 27, 2024 00:00 | 0.51317 | 0.51804 | 0.51011 | 0.5164 | +0.3 | +0.63% |
| Oct 26, 2024 00:00 | 0.4988 | 0.51545 | 0.4983 | 0.5129 | +1.4 | +2.75% |
| Oct 25, 2024 00:00 | 0.5319 | 0.5319 | 0.486 | 0.5017 | -3.0 | -6.02% |
| Oct 24, 2024 00:00 | 0.52571 | 0.5336 | 0.5236 | 0.5318 | +0.6 | +1.15% |
| Oct 23, 2024 00:00 | 0.5331 | 0.53403 | 0.5111 | 0.5255 | -0.8 | -1.45% |
| Oct 22, 2024 00:00 | 0.5455 | 0.54953 | 0.5288 | 0.5334 | -1.2 | -2.27% |
| Oct 21, 2024 00:00 | 0.5479 | 0.5605 | 0.5405 | 0.5447 | -0.3 | -0.59% |
| Oct 20, 2024 00:00 | 0.5443 | 0.54873 | 0.53621 | 0.5479 | +0.4 | +0.66% |
| Oct 19, 2024 00:00 | 0.5467 | 0.5499 | 0.54034 | 0.5441 | -0.3 | -0.48% |
| Oct 18, 2024 00:00 | 0.54412 | 0.55317 | 0.53691 | 0.54659 | +0.2 | +0.45% |
| Oct 17, 2024 00:00 | 0.5491 | 0.5664 | 0.5417 | 0.5438 | -0.5 | -0.97% |
| Oct 16, 2024 00:00 | 0.5417 | 0.55428 | 0.5373 | 0.5483 | +0.7 | +1.20% |
| Oct 15, 2024 00:00 | 0.5477 | 0.55618 | 0.5315 | 0.5416 | -0.6 | -1.13% |
| Oct 14, 2024 00:00 | 0.5315 | 0.553 | 0.528 | 0.5484 | +1.7 | +3.08% |
| Oct 13, 2024 00:00 | 0.5387 | 0.5403 | 0.525 | 0.5317 | -0.7 | -1.32% |
| Oct 12, 2024 00:00 | 0.5384 | 0.5441 | 0.5351 | 0.5395 | +0.1 | +0.20% |
| Oct 11, 2024 00:00 | 0.5294 | 0.54245 | 0.52919 | 0.5385 | +0.9 | +1.69% |
| Oct 10, 2024 00:00 | 0.5243 | 0.54534 | 0.522 | 0.5301 | +0.6 | +1.09% |
| Oct 09, 2024 00:00 | 0.5316 | 0.53489 | 0.5207 | 0.5242 | -0.7 | -1.41% |
| Oct 08, 2024 00:00 | 0.5302 | 0.5359 | 0.5209 | 0.53105 | +0.1 | +0.16% |
| Oct 07, 2024 00:00 | 0.5342 | 0.54621 | 0.5281 | 0.5288 | -0.5 | -1.02% |
| Oct 06, 2024 00:00 | 0.5284 | 0.53762 | 0.5279 | 0.534 | +0.6 | +1.05% |
| Oct 05, 2024 00:00 | 0.5338 | 0.5362 | 0.52531 | 0.5296 | -0.4 | -0.79% |
| Oct 04, 2024 00:00 | 0.52278 | 0.53977 | 0.51495 | 0.5342 | +1.1 | +2.14% |
| Oct 03, 2024 00:00 | 0.5325 | 0.54544 | 0.507 | 0.52168 | -1.1 | -2.07% |
| Oct 02, 2024 00:00 | 0.59689 | 0.62004 | 0.5254 | 0.5389 | -5.8 | -10.76% |
| Oct 01, 2024 00:00 | 0.6113 | 0.63524 | 0.5777 | 0.5968 | -1.5 | -2.43% |
| Sep 30, 2024 00:00 | 0.6414 | 0.656 | 0.60242 | 0.6113 | -3.0 | -4.92% |
| Sep 29, 2024 00:00 | 0.6139 | 0.666 | 0.6075 | 0.6414 | +2.8 | +4.29% |
| Sep 28, 2024 00:00 | 0.58844 | 0.628 | 0.58529 | 0.6144 | +2.6 | +4.23% |
| Sep 27, 2024 00:00 | 0.59067 | 0.598 | 0.58268 | 0.5886 | -0.2 | -0.35% |
| Sep 26, 2024 00:00 | 0.58288 | 0.5971 | 0.5734 | 0.5904 | +0.8 | +1.27% |
| Sep 25, 2024 00:00 | 0.59137 | 0.5963 | 0.5812 | 0.583 | -0.8 | -1.44% |
| Sep 24, 2024 00:00 | 0.58485 | 0.5936 | 0.5813 | 0.5913 | +0.6 | +1.09% |
| Sep 23, 2024 00:00 | 0.58751 | 0.59641 | 0.5786 | 0.5849 | -0.3 | -0.45% |
| Sep 22, 2024 00:00 | 0.59785 | 0.60558 | 0.5766 | 0.58721 | -1.1 | -1.81% |
| Sep 21, 2024 00:00 | 0.58491 | 0.61324 | 0.58 | 0.5981 | +1.3 | +2.21% |
| Sep 20, 2024 00:00 | 0.58684 | 0.6015 | 0.5758 | 0.5853 | -0.2 | -0.26% |
| Sep 19, 2024 00:00 | 0.58546 | 0.59524 | 0.57956 | 0.5873 | +0.2 | +0.31% |
| Sep 18, 2024 00:00 | 0.58397 | 0.5866 | 0.562 | 0.5854 | +0.1 | +0.24% |
| Sep 17, 2024 00:00 | 0.58628 | 0.59561 | 0.5789 | 0.5843 | -0.2 | -0.34% |
| Sep 16, 2024 00:00 | 0.571 | 0.59237 | 0.559 | 0.5851 | +1.4 | +2.41% |
| Sep 15, 2024 00:00 | 0.59595 | 0.59709 | 0.56078 | 0.5714 | -2.5 | -4.30% |
| Sep 14, 2024 00:00 | 0.57309 | 0.60051 | 0.5679 | 0.5961 | +2.3 | +3.86% |
| Sep 13, 2024 00:00 | 0.56291 | 0.57568 | 0.55498 | 0.5732 | +1.0 | +1.80% |
| Sep 12, 2024 00:00 | 0.5351 | 0.59 | 0.5335 | 0.5627 | +2.8 | +4.90% |
| Sep 11, 2024 00:00 | 0.54083 | 0.54211 | 0.523 | 0.5347 | -0.6 | -1.15% |
| Sep 10, 2024 00:00 | 0.53959 | 0.54331 | 0.533 | 0.54077 | +0.1 | +0.22% |
| Sep 09, 2024 00:00 | 0.52901 | 0.5448 | 0.52668 | 0.5394 | +1.0 | +1.93% |
| Sep 08, 2024 00:00 | 0.52486 | 0.53279 | 0.5206 | 0.5291 | +0.4 | +0.80% |
| Sep 07, 2024 00:00 | 0.52104 | 0.5343 | 0.5193 | 0.5252 | +0.4 | +0.79% |
| Sep 06, 2024 00:00 | 0.5443 | 0.54833 | 0.50214 | 0.5212 | -2.3 | -4.43% |
| Sep 05, 2024 00:00 | 0.55798 | 0.56081 | 0.53975 | 0.5443 | -1.4 | -2.51% |
| Sep 04, 2024 00:00 | 0.55711 | 0.5662 | 0.532 | 0.5579 | +0.1 | +0.14% |
| Sep 03, 2024 00:00 | 0.5677 | 0.574 | 0.55501 | 0.5566 | -1.1 | -1.99% |
| Sep 02, 2024 00:00 | 0.54744 | 0.57006 | 0.54433 | 0.5678 | +2.0 | +3.59% |
| Sep 01, 2024 00:00 | 0.56625 | 0.56813 | 0.5436 | 0.54882 | -1.7 | -3.18% |
| Aug 31, 2024 00:00 | 0.56663 | 0.57359 | 0.5623 | 0.5663 | +0.0 | -0.06% |
| Aug 30, 2024 00:00 | 0.56208 | 0.56905 | 0.5461 | 0.5667 | +0.5 | +0.82% |
| Aug 29, 2024 00:00 | 0.56943 | 0.57839 | 0.55676 | 0.5621 | -0.7 | -1.30% |
| Aug 28, 2024 00:00 | 0.56709 | 0.58525 | 0.556 | 0.5695 | +0.2 | +0.42% |
| Aug 27, 2024 00:00 | 0.5877 | 0.60119 | 0.551 | 0.5669 | -2.1 | -3.67% |
| Aug 26, 2024 00:00 | 0.60041 | 0.60281 | 0.5787 | 0.5876 | -1.3 | -2.18% |
| Aug 25, 2024 00:00 | 0.61302 | 0.61467 | 0.5956 | 0.6003 | -1.3 | -2.12% |
| Aug 24, 2024 00:00 | 0.61127 | 0.63196 | 0.6048 | 0.6129 | +0.2 | +0.27% |
| Aug 23, 2024 00:00 | 0.5978 | 0.6166 | 0.59101 | 0.6115 | +1.4 | +2.24% |
| Aug 22, 2024 00:00 | 0.6003 | 0.60501 | 0.5923 | 0.5978 | -0.3 | -0.42% |
| Aug 21, 2024 00:00 | 0.59357 | 0.60613 | 0.5853 | 0.60098 | +0.7 | +1.23% |
| Aug 20, 2024 00:00 | 0.5988 | 0.6156 | 0.58637 | 0.5938 | -0.5 | -0.84% |
| Aug 19, 2024 00:00 | 0.5634 | 0.60979 | 0.561 | 0.5988 | +3.5 | +5.91% |
| Aug 18, 2024 00:00 | 0.5667 | 0.5855 | 0.5628 | 0.5632 | -0.4 | -0.62% |
| Aug 17, 2024 00:00 | 0.56393 | 0.57213 | 0.5612 | 0.5666 | +0.3 | +0.47% |
| Aug 16, 2024 00:00 | 0.561 | 0.5717 | 0.5535 | 0.564 | +0.3 | +0.53% |
| Aug 15, 2024 00:00 | 0.5688 | 0.5775 | 0.5506 | 0.561 | -0.8 | -1.39% |
| Aug 14, 2024 00:00 | 0.57705 | 0.58332 | 0.5622 | 0.5688 | -0.8 | -1.45% |
