Cotações Históricas XRPBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0,00000718 | 0,00000003 | 0,42% | 0,00000715 | 0,00000722 | 0,00000694 | 20.031.420,00 |
13 Jun 2024 | 0,00000715 | -0,00000006 | -0,83% | 0,00000721 | 0,00000726 | 0,00000712 | 17.218.890,00 |
12 Jun 2024 | 0,00000721 | 0,00000007 | 0,98% | 0,00000714 | 0,00000721 | 0,00000706 | 20.780.713,00 |
11 Jun 2024 | 0,00000714 | -0,00000001 | -0,14% | 0,00000715 | 0,00000728 | 0,00000694 | 25.623.602,00 |
10 Jun 2024 | 0,00000715 | 0,00000000 | 0,00% | 0,00000716 | 0,00000724 | 0,00000711 | 9.510.625,00 |
09 Jun 2024 | 0,00000715 | 0,00000004 | 0,56% | 0,00000711 | 0,00000717 | 0,00000708 | 5.673.391,00 |
08 Jun 2024 | 0,00000711 | -0,00000009 | -1,25% | 0,00000720 | 0,00000722 | 0,00000706 | 9.966.913,00 |
07 Jun 2024 | 0,00000720 | -0,00000017 | -2,31% | 0,00000737 | 0,00000740 | 0,00000662 | 44.849.513,00 |
06 Jun 2024 | 0,00000737 | -0,00000002 | -0,27% | 0,00000740 | 0,00000743 | 0,00000733 | 12.363.391,00 |
05 Jun 2024 | 0,00000739 | -0,00000006 | -0,81% | 0,00000744 | 0,00000751 | 0,00000733 | 32.391.119,00 |
04 Jun 2024 | 0,00000745 | -0,00000010 | -1,32% | 0,00000755 | 0,00000763 | 0,00000738 | 17.709.414,00 |
03 Jun 2024 | 0,00000755 | -0,00000002 | -0,26% | 0,00000759 | 0,00000762 | 0,00000744 | 14.259.828,00 |
02 Jun 2024 | 0,00000757 | -0,00000009 | -1,17% | 0,00000766 | 0,00000768 | 0,00000751 | 8.730.982,00 |
01 Jun 2024 | 0,00000766 | -0,00000002 | -0,26% | 0,00000767 | 0,00000771 | 0,00000764 | 7.727.108,00 |
31 Mai 2024 | 0,00000768 | 0,00000009 | 1,19% | 0,00000759 | 0,00000779 | 0,00000756 | 20.811.527,00 |
30 Mai 2024 | 0,00000759 | -0,00000015 | -1,94% | 0,00000774 | 0,00000777 | 0,00000756 | 20.266.181,00 |
29 Mai 2024 | 0,00000774 | 0,00000001 | 0,13% | 0,00000773 | 0,00000786 | 0,00000765 | 15.051.533,00 |
28 Mai 2024 | 0,00000773 | 0,00000003 | 0,39% | 0,00000769 | 0,00000782 | 0,00000765 | 14.669.820,00 |
27 Mai 2024 | 0,00000770 | -0,00000002 | -0,26% | 0,00000770 | 0,00000778 | 0,00000764 | 13.401.420,00 |
26 Mai 2024 | 0,00000772 | -0,00000010 | -1,28% | 0,00000783 | 0,00000785 | 0,00000768 | 8.021.172,00 |
25 Mai 2024 | 0,00000782 | 0,00000000 | 0,00% | 0,00000780 | 0,00000801 | 0,00000773 | 19.665.322,00 |
24 Mai 2024 | 0,00000782 | 0,00000002 | 0,26% | 0,00000779 | 0,00000799 | 0,00000769 | 22.668.756,00 |
23 Mai 2024 | 0,00000780 | 0,00000018 | 2,36% | 0,00000762 | 0,00000798 | 0,00000750 | 40.961.472,00 |
22 Mai 2024 | 0,00000762 | -0,00000003 | -0,39% | 0,00000766 | 0,00000770 | 0,00000756 | 17.316.512,00 |
21 Mai 2024 | 0,00000765 | 0,00000013 | 1,73% | 0,00000752 | 0,00000793 | 0,00000749 | 34.743.682,00 |
20 Mai 2024 | 0,00000752 | -0,00000017 | -2,21% | 0,00000770 | 0,00000773 | 0,00000750 | 31.298.446,00 |
19 Mai 2024 | 0,00000769 | -0,00000009 | -1,16% | 0,00000779 | 0,00000782 | 0,00000763 | 8.449.078,00 |
18 Mai 2024 | 0,00000778 | -0,00000004 | -0,51% | 0,00000780 | 0,00000785 | 0,00000775 | 8.260.463,00 |
17 Mai 2024 | 0,00000782 | -0,00000008 | -1,01% | 0,00000790 | 0,00000794 | 0,00000769 | 13.581.265,00 |
16 Mai 2024 | 0,00000790 | 0,00000007 | 0,89% | 0,00000783 | 0,00000802 | 0,00000776 | 19.773.211,00 |
15 Mai 2024 | 0,00000783 | -0,00000029 | -3,57% | 0,00000812 | 0,00000814 | 0,00000781 | 21.474.456,00 |
14 Mai 2024 | 0,00000812 | 0,00000010 | 1,25% | 0,00000803 | 0,00000831 | 0,00000799 | 19.111.063,00 |
13 Mai 2024 | 0,00000802 | -0,00000010 | -1,23% | 0,00000816 | 0,00000818 | 0,00000799 | 17.069.120,00 |
12 Mai 2024 | 0,00000812 | -0,00000020 | -2,40% | 0,00000832 | 0,00000834 | 0,00000812 | 7.919.175,00 |
11 Mai 2024 | 0,00000832 | 0,00000007 | 0,85% | 0,00000826 | 0,00000833 | 0,00000822 | 7.140.133,00 |
10 Mai 2024 | 0,00000825 | -0,00000002 | -0,24% | 0,00000825 | 0,00000836 | 0,00000811 | 22.990.027,00 |
09 Mai 2024 | 0,00000827 | -0,00000019 | -2,25% | 0,00000846 | 0,00000849 | 0,00000822 | 22.151.221,00 |
08 Mai 2024 | 0,00000846 | 0,00000004 | 0,48% | 0,00000842 | 0,00000850 | 0,00000830 | 23.934.216,00 |
07 Mai 2024 | 0,00000842 | -0,00000013 | -1,52% | 0,00000854 | 0,00000857 | 0,00000836 | 20.876.250,00 |
06 Mai 2024 | 0,00000855 | 0,00000028 | 3,39% | 0,00000828 | 0,00000900 | 0,00000824 | 38.645.792,00 |
05 Mai 2024 | 0,00000827 | -0,00000004 | -0,48% | 0,00000829 | 0,00000837 | 0,00000823 | 12.563.362,00 |
04 Mai 2024 | 0,00000831 | -0,00000014 | -1,66% | 0,00000846 | 0,00000849 | 0,00000829 | 20.939.230,00 |
03 Mai 2024 | 0,00000845 | -0,00000031 | -3,54% | 0,00000876 | 0,00000888 | 0,00000842 | 33.039.620,00 |
02 Mai 2024 | 0,00000876 | -0,00000010 | -1,13% | 0,00000889 | 0,00000902 | 0,00000874 | 29.715.276,00 |
01 Mai 2024 | 0,00000886 | 0,00000063 | 7,65% | 0,00000825 | 0,00000901 | 0,00000821 | 50.503.821,00 |
30 Abr 2024 | 0,00000823 | 0,00000016 | 1,98% | 0,00000807 | 0,00000841 | 0,00000801 | 31.790.522,00 |
29 Abr 2024 | 0,00000807 | -0,00000003 | -0,37% | 0,00000810 | 0,00000827 | 0,00000802 | 46.634.899,00 |
28 Abr 2024 | 0,00000810 | -0,00000007 | -0,86% | 0,00000816 | 0,00000822 | 0,00000809 | 10.785.984,00 |
27 Abr 2024 | 0,00000817 | -0,00000008 | -0,97% | 0,00000825 | 0,00000827 | 0,00000812 | 16.332.990,00 |
26 Abr 2024 | 0,00000825 | 0,00000010 | 1,23% | 0,00000814 | 0,00000831 | 0,00000808 | 25.053.677,00 |
25 Abr 2024 | 0,00000815 | -0,00000005 | -0,61% | 0,00000821 | 0,00000824 | 0,00000809 | 21.267.292,00 |
24 Abr 2024 | 0,00000820 | -0,00000001 | -0,12% | 0,00000821 | 0,00000841 | 0,00000809 | 33.496.976,00 |
23 Abr 2024 | 0,00000821 | -0,00000010 | -1,20% | 0,00000833 | 0,00000837 | 0,00000816 | 30.907.142,00 |
22 Abr 2024 | 0,00000831 | 0,00000023 | 2,85% | 0,00000812 | 0,00000860 | 0,00000804 | 29.267.826,00 |
21 Abr 2024 | 0,00000808 | -0,00000007 | -0,86% | 0,00000814 | 0,00000826 | 0,00000805 | 15.792.399,00 |
20 Abr 2024 | 0,00000815 | 0,00000027 | 3,43% | 0,00000787 | 0,00000827 | 0,00000784 | 27.943.760,00 |
19 Abr 2024 | 0,00000788 | -0,00000004 | -0,51% | 0,00000792 | 0,00000793 | 0,00000765 | 46.935.063,00 |
18 Abr 2024 | 0,00000792 | -0,00000015 | -1,86% | 0,00000809 | 0,00000810 | 0,00000783 | 25.732.011,00 |
17 Abr 2024 | 0,00000807 | 0,00000027 | 3,46% | 0,00000779 | 0,00000818 | 0,00000772 | 41.771.274,00 |
16 Abr 2024 | 0,00000780 | -0,00000003 | -0,38% | 0,00000785 | 0,00000798 | 0,00000770 | 42.930.997,00 |
15 Abr 2024 | 0,00000783 | 0,00000016 | 2,09% | 0,00000767 | 0,00000788 | 0,00000756 | 44.154.762,00 |
14 Abr 2024 | 0,00000767 | 0,00000021 | 2,82% | 0,00000750 | 0,00000775 | 0,00000735 | 73.932.674,00 |
13 Abr 2024 | 0,00000746 | -0,00000070 | -8,58% | 0,00000815 | 0,00000819 | 0,00000681 | 145.705.251,00 |
12 Abr 2024 | 0,00000816 | -0,00000052 | -5,99% | 0,00000870 | 0,00000871 | 0,00000752 | 73.150.353,00 |
11 Abr 2024 | 0,00000868 | -0,00000007 | -0,80% | 0,00000875 | 0,00000883 | 0,00000863 | 21.012.963,00 |
10 Abr 2024 | 0,00000875 | -0,00000012 | -1,35% | 0,00000889 | 0,00000898 | 0,00000869 | 32.814.474,00 |
09 Abr 2024 | 0,00000887 | 0,00000027 | 3,14% | 0,00000859 | 0,00000909 | 0,00000857 | 46.019.187,00 |
08 Abr 2024 | 0,00000860 | 0,00000003 | 0,35% | 0,00000858 | 0,00000875 | 0,00000837 | 37.162.287,00 |
07 Abr 2024 | 0,00000857 | -0,00000004 | -0,46% | 0,00000861 | 0,00000868 | 0,00000848 | 13.995.619,00 |
06 Abr 2024 | 0,00000861 | -0,00000004 | -0,46% | 0,00000866 | 0,00000875 | 0,00000856 | 12.915.353,00 |
05 Abr 2024 | 0,00000865 | -0,00000001 | -0,12% | 0,00000866 | 0,00000875 | 0,00000848 | 22.958.715,00 |
04 Abr 2024 | 0,00000866 | -0,00000004 | -0,46% | 0,00000871 | 0,00000922 | 0,00000861 | 49.536.077,00 |
03 Abr 2024 | 0,00000870 | -0,00000024 | -2,68% | 0,00000895 | 0,00000898 | 0,00000863 | 26.595.910,00 |
02 Abr 2024 | 0,00000894 | 0,00000018 | 2,05% | 0,00000878 | 0,00000906 | 0,00000875 | 55.789.464,00 |
01 Abr 2024 | 0,00000876 | -0,00000006 | -0,68% | 0,00000883 | 0,00000893 | 0,00000868 | 32.674.590,00 |
31 Mar 2024 | 0,00000882 | -0,00000008 | -0,90% | 0,00000893 | 0,00000895 | 0,00000882 | 11.036.333,00 |
30 Mar 2024 | 0,00000890 | -0,00000011 | -1,22% | 0,00000902 | 0,00000910 | 0,00000887 | 18.794.176,00 |
29 Mar 2024 | 0,00000901 | 0,00000018 | 2,04% | 0,00000882 | 0,00000917 | 0,00000872 | 39.094.616,00 |
28 Mar 2024 | 0,00000883 | 0,00000002 | 0,23% | 0,00000880 | 0,00000901 | 0,00000871 | 45.352.728,00 |
27 Mar 2024 | 0,00000881 | -0,00000022 | -2,44% | 0,00000903 | 0,00000904 | 0,00000877 | 38.059.508,00 |
26 Mar 2024 | 0,00000903 | -0,00000012 | -1,31% | 0,00000916 | 0,00000926 | 0,00000898 | 35.121.337,00 |
25 Mar 2024 | 0,00000915 | -0,00000025 | -2,66% | 0,00000940 | 0,00000949 | 0,00000897 | 57.178.028,00 |
24 Mar 2024 | 0,00000940 | -0,00000021 | -2,19% | 0,00000966 | 0,00000986 | 0,00000939 | 29.912.785,00 |
23 Mar 2024 | 0,00000961 | -0,00000001 | -0,10% | 0,00000958 | 0,00000981 | 0,00000951 | 22.422.576,00 |
22 Mar 2024 | 0,00000962 | -0,00000016 | -1,64% | 0,00000979 | 0,00000981 | 0,00000948 | 42.789.988,00 |
21 Mar 2024 | 0,00000978 | 0,00000076 | 8,43% | 0,00000901 | 0,00000989 | 0,00000893 | 73.365.455,00 |
20 Mar 2024 | 0,00000902 | -0,00000040 | -4,25% | 0,00000943 | 0,00000952 | 0,00000901 | 46.443.616,00 |
19 Mar 2024 | 0,00000942 | -0,00000023 | -2,38% | 0,00000954 | 0,00000962 | 0,00000907 | 65.383.570,00 |
18 Mar 2024 | 0,00000965 | 0,00000060 | 6,63% | 0,00000903 | 0,00000988 | 0,00000886 | 56.912.186,00 |
17 Mar 2024 | 0,00000905 | -0,00000017 | -1,84% | 0,00000923 | 0,00000930 | 0,00000904 | 28.640.705,00 |
16 Mar 2024 | 0,00000922 | 0,00000009 | 0,99% | 0,00000912 | 0,00000935 | 0,00000896 | 31.396.045,00 |