Advertisement
ข้อมูลที่ผ่านมา
XRPUSD - Ripple / US Dollar
2.46781
+0.75% +1.8 pips
2.46781
+0.75% +1.8 pips
โปรดทราบว่าข้อมูลสืบย้อนกลับไปประมาณ 1,000 จุดข้อมูลต่อแต่ละช่วงเวลา
| วันที่ | เปิดอยู่ | สูง | ต่ำ | ปิด | เปลี่ยน (Pips) | เปลี่ยน (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 2.44941 | 2.4817 | 2.4365 | 2.46781 | +1.8 | +0.75% |
| Mar 25, 2025 00:00 | 2.4441 | 2.4813 | 2.4075 | 2.4505 | +0.6 | +0.26% |
| Mar 24, 2025 00:00 | 2.4453 | 2.507 | 2.41405 | 2.4514 | +0.6 | +0.25% |
| Mar 23, 2025 00:00 | 2.37058 | 2.446 | 2.36499 | 2.4453 | +7.5 | +3.06% |
| Mar 22, 2025 00:00 | 2.37993 | 2.418 | 2.3588 | 2.3702 | -1.0 | -0.41% |
| Mar 21, 2025 00:00 | 2.43445 | 2.4681 | 2.35481 | 2.38 | -5.4 | -2.29% |
| Mar 20, 2025 00:00 | 2.54796 | 2.5691 | 2.3878 | 2.433 | -11.5 | -4.73% |
| Mar 19, 2025 00:00 | 2.28515 | 2.595 | 2.2646 | 2.5455 | +26.0 | +10.23% |
| Mar 18, 2025 00:00 | 2.3382 | 2.3445 | 2.2176 | 2.285 | -5.3 | -2.33% |
| Mar 17, 2025 00:00 | 2.3415 | 2.354 | 2.3341 | 2.3388 | -0.3 | -0.12% |
| Mar 16, 2025 00:00 | 2.391 | 2.4149 | 2.2671 | 2.2943 | -9.7 | -4.21% |
| Mar 15, 2025 00:00 | 2.35642 | 2.4806 | 2.3526 | 2.3915 | +3.5 | +1.47% |
| Mar 14, 2025 00:00 | 2.25179 | 2.3942 | 2.2361 | 2.3535 | +10.2 | +4.32% |
| Mar 13, 2025 00:00 | 2.239 | 2.3516 | 2.2136 | 2.25 | +1.1 | +0.49% |
| Mar 12, 2025 00:00 | 2.16863 | 2.2857 | 2.1322 | 2.2387 | +7.0 | +3.13% |
| Mar 11, 2025 00:00 | 2.02079 | 2.219 | 1.888 | 2.1669 | +14.6 | +6.74% |
| Mar 10, 2025 00:00 | 2.13651 | 2.2652 | 1.9909 | 2.0132 | -12.3 | -6.13% |
| Mar 09, 2025 00:00 | 2.32496 | 2.3586 | 2.08169 | 2.1318 | -19.3 | -9.06% |
| Mar 08, 2025 00:00 | 2.38404 | 2.4175 | 2.3012 | 2.3229 | -6.1 | -2.63% |
| Mar 07, 2025 00:00 | 2.60002 | 2.6279 | 2.252 | 2.3815 | -21.9 | -9.18% |
| Mar 06, 2025 00:00 | 2.50028 | 2.651 | 2.4707 | 2.5988 | +9.9 | +3.79% |
| Mar 05, 2025 00:00 | 2.4539 | 2.5478 | 2.4063 | 2.4998 | +4.6 | +1.84% |
| Mar 04, 2025 00:00 | 2.3861 | 2.5463 | 2.2113 | 2.4521 | +6.6 | +2.69% |
| Mar 03, 2025 00:00 | 2.9397 | 2.972 | 2.29351 | 2.38329 | -55.6 | -23.35% |
| Mar 02, 2025 00:00 | 2.1911 | 3.01 | 2.1735 | 2.9398 | +74.9 | +25.47% |
| Mar 01, 2025 00:00 | 2.1512 | 2.2264 | 2.12078 | 2.19038 | +3.9 | +1.79% |
| Feb 28, 2025 00:00 | 2.19694 | 2.2059 | 1.94858 | 2.1468 | -5.0 | -2.34% |
| Feb 27, 2025 00:00 | 2.1955 | 2.2646 | 2.1389 | 2.1993 | +0.4 | +0.17% |
| Feb 26, 2025 00:00 | 2.31957 | 2.3343 | 2.14845 | 2.1954 | -12.4 | -5.66% |
| Feb 25, 2025 00:00 | 2.2779 | 2.3704 | 2.063 | 2.3209 | +4.3 | +1.85% |
| Feb 24, 2025 00:00 | 2.5759 | 2.611 | 2.23101 | 2.2775 | -29.8 | -13.10% |
| Feb 23, 2025 00:00 | 2.57553 | 2.6044 | 2.52017 | 2.5758 | +0.0 | +0.01% |
| Feb 22, 2025 00:00 | 2.571 | 2.6139 | 2.55024 | 2.5748 | +0.4 | +0.15% |
| Feb 21, 2025 00:00 | 2.6884 | 2.7166 | 2.5055 | 2.5708 | -11.8 | -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 | 2.60644 | 2.659 | -7.0 | -2.63% |
| 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% |
