Datos Históricos
XRPUSD - Ripple / US Dollar
3.1656
-0.26% -0.8 pips
3.1656
-0.26% -0.8 pips
Tenga en cuenta que los datos abarcan unos 1000 puntos de datos para cada período.
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Jan 22, 2025 00:00 | 3.17384 | 3.2073 | 3.1512 | 3.1656 | -0.8 | -0.26% |
| 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 | 3.265 | 3.2923 | 2.8106 | 2.9565 | -30.9 | -10.43% |
| 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% |
| 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% |
