Cotações Históricas XRPBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0,00000815 | -0,00000005 | -0,61% | 0,00000821 | 0,00000824 | 0,00000809 | 17.049.352,00 |
24 Abr 2024 | 0,00000820 | -0,00000001 | -0,12% | 0,00000820 | 0,00000840 | 0,00000809 | 23.274.703,00 |
23 Abr 2024 | 0,00000821 | -0,00000011 | -1,32% | 0,00000832 | 0,00000837 | 0,00000816 | 22.120.306,00 |
22 Abr 2024 | 0,00000832 | 0,00000024 | 2,97% | 0,00000808 | 0,00000860 | 0,00000804 | 24.589.823,00 |
21 Abr 2024 | 0,00000808 | -0,00000006 | -0,74% | 0,00000813 | 0,00000826 | 0,00000805 | 9.744.435,00 |
20 Abr 2024 | 0,00000814 | 0,00000026 | 3,30% | 0,00000790 | 0,00000827 | 0,00000784 | 17.327.098,00 |
19 Abr 2024 | 0,00000788 | -0,00000004 | -0,51% | 0,00000793 | 0,00000793 | 0,00000765 | 36.148.058,00 |
18 Abr 2024 | 0,00000792 | -0,00000017 | -2,10% | 0,00000809 | 0,00000810 | 0,00000783 | 18.352.296,00 |
17 Abr 2024 | 0,00000809 | 0,00000030 | 3,85% | 0,00000779 | 0,00000818 | 0,00000772 | 31.244.962,00 |
16 Abr 2024 | 0,00000779 | -0,00000006 | -0,76% | 0,00000783 | 0,00000798 | 0,00000770 | 33.490.357,00 |
15 Abr 2024 | 0,00000785 | 0,00000019 | 2,48% | 0,00000767 | 0,00000788 | 0,00000756 | 35.643.921,00 |
14 Abr 2024 | 0,00000766 | 0,00000016 | 2,13% | 0,00000746 | 0,00000775 | 0,00000736 | 50.039.230,00 |
13 Abr 2024 | 0,00000750 | -0,00000066 | -8,09% | 0,00000815 | 0,00000819 | 0,00000691 | 103.378.452,00 |
12 Abr 2024 | 0,00000816 | -0,00000054 | -6,21% | 0,00000868 | 0,00000870 | 0,00000770 | 49.546.028,00 |
11 Abr 2024 | 0,00000870 | -0,00000005 | -0,57% | 0,00000873 | 0,00000883 | 0,00000864 | 15.096.630,00 |
10 Abr 2024 | 0,00000875 | -0,00000014 | -1,57% | 0,00000886 | 0,00000894 | 0,00000870 | 24.347.937,00 |
09 Abr 2024 | 0,00000889 | 0,00000030 | 3,49% | 0,00000861 | 0,00000909 | 0,00000858 | 34.811.043,00 |
08 Abr 2024 | 0,00000859 | 0,00000002 | 0,23% | 0,00000858 | 0,00000875 | 0,00000837 | 28.712.267,00 |
07 Abr 2024 | 0,00000857 | -0,00000004 | -0,46% | 0,00000860 | 0,00000867 | 0,00000848 | 10.016.515,00 |
06 Abr 2024 | 0,00000861 | -0,00000005 | -0,58% | 0,00000864 | 0,00000875 | 0,00000856 | 8.904.526,00 |
05 Abr 2024 | 0,00000866 | 0,00000000 | 0,00% | 0,00000867 | 0,00000875 | 0,00000848 | 16.456.442,00 |
04 Abr 2024 | 0,00000866 | -0,00000005 | -0,57% | 0,00000871 | 0,00000922 | 0,00000861 | 37.552.791,00 |
03 Abr 2024 | 0,00000871 | -0,00000024 | -2,68% | 0,00000895 | 0,00000898 | 0,00000863 | 19.073.229,00 |
02 Abr 2024 | 0,00000895 | 0,00000018 | 2,05% | 0,00000877 | 0,00000906 | 0,00000875 | 36.517.344,00 |
01 Abr 2024 | 0,00000877 | -0,00000005 | -0,57% | 0,00000884 | 0,00000893 | 0,00000868 | 25.882.270,00 |
31 Mar 2024 | 0,00000882 | -0,00000011 | -1,23% | 0,00000892 | 0,00000895 | 0,00000881 | 8.046.271,00 |
30 Mar 2024 | 0,00000893 | -0,00000010 | -1,11% | 0,00000900 | 0,00000910 | 0,00000887 | 14.012.265,00 |
29 Mar 2024 | 0,00000903 | 0,00000020 | 2,27% | 0,00000881 | 0,00000917 | 0,00000872 | 27.898.803,00 |
28 Mar 2024 | 0,00000883 | 0,00000003 | 0,34% | 0,00000883 | 0,00000901 | 0,00000871 | 33.958.442,00 |
27 Mar 2024 | 0,00000880 | -0,00000023 | -2,55% | 0,00000903 | 0,00000903 | 0,00000877 | 26.914.060,00 |
26 Mar 2024 | 0,00000903 | -0,00000014 | -1,53% | 0,00000917 | 0,00000926 | 0,00000899 | 22.470.627,00 |
25 Mar 2024 | 0,00000917 | -0,00000023 | -2,45% | 0,00000942 | 0,00000949 | 0,00000898 | 32.492.119,00 |
24 Mar 2024 | 0,00000940 | -0,00000024 | -2,49% | 0,00000964 | 0,00000986 | 0,00000939 | 24.247.963,00 |
23 Mar 2024 | 0,00000964 | 0,00000006 | 0,63% | 0,00000958 | 0,00000981 | 0,00000952 | 16.193.962,00 |
22 Mar 2024 | 0,00000958 | -0,00000021 | -2,15% | 0,00000979 | 0,00000981 | 0,00000949 | 31.056.641,00 |
21 Mar 2024 | 0,00000979 | 0,00000077 | 8,54% | 0,00000899 | 0,00000989 | 0,00000894 | 51.023.600,00 |
20 Mar 2024 | 0,00000902 | -0,00000042 | -4,45% | 0,00000944 | 0,00000952 | 0,00000900 | 28.023.762,00 |
19 Mar 2024 | 0,00000944 | -0,00000013 | -1,36% | 0,00000958 | 0,00000962 | 0,00000907 | 42.491.554,00 |
18 Mar 2024 | 0,00000957 | 0,00000052 | 5,75% | 0,00000903 | 0,00000988 | 0,00000886 | 45.914.729,00 |
17 Mar 2024 | 0,00000905 | -0,00000019 | -2,06% | 0,00000923 | 0,00000930 | 0,00000904 | 19.581.012,00 |
16 Mar 2024 | 0,00000924 | 0,00000012 | 1,32% | 0,00000913 | 0,00000935 | 0,00000898 | 19.319.198,00 |
15 Mar 2024 | 0,00000912 | -0,00000035 | -3,70% | 0,00000938 | 0,00000939 | 0,00000909 | 23.098.430,00 |
14 Mar 2024 | 0,00000947 | 0,00000000 | 0,00% | 0,00000947 | 0,00000947 | 0,00000947 | 0,00 |
13 Mar 2024 | 0,00000947 | -0,00000016 | -1,66% | 0,00000963 | 0,00000974 | 0,00000927 | 29.894.677,00 |
12 Mar 2024 | 0,00000963 | -0,00000033 | -3,31% | 0,00000997 | 0,00001013 | 0,00000952 | 50.510.512,00 |
11 Mar 2024 | 0,00000996 | 0,00000100 | 11,35% | 0,00000881 | 0,00001031 | 0,00000859 | 113.117.085,00 |
10 Mar 2024 | 0,00000881 | -0,00000025 | -2,76% | 0,00000907 | 0,00000912 | 0,00000875 | 16.984.006,00 |
09 Mar 2024 | 0,00000906 | -0,00000004 | -0,44% | 0,00000909 | 0,00000926 | 0,00000905 | 18.629.434,00 |
08 Mar 2024 | 0,00000910 | -0,00000029 | -3,09% | 0,00000939 | 0,00000946 | 0,00000894 | 26.230.227,00 |
07 Mar 2024 | 0,00000939 | 0,00000013 | 1,40% | 0,00000927 | 0,00000959 | 0,00000917 | 36.836.315,00 |
06 Mar 2024 | 0,00000926 | -0,00000002 | -0,22% | 0,00000928 | 0,00000937 | 0,00000895 | 30.051.339,00 |
05 Mar 2024 | 0,00000928 | -0,00000022 | -2,32% | 0,00000948 | 0,00000980 | 0,00000890 | 49.736.564,00 |
04 Mar 2024 | 0,00000950 | -0,00000044 | -4,43% | 0,00000994 | 0,00001026 | 0,00000948 | 45.144.966,00 |
03 Mar 2024 | 0,00000994 | -0,00000046 | -4,42% | 0,00001034 | 0,00001037 | 0,00000980 | 20.441.721,00 |
02 Mar 2024 | 0,00001040 | 0,00000075 | 7,77% | 0,00000965 | 0,00001050 | 0,00000961 | 48.541.070,00 |
01 Mar 2024 | 0,00000965 | 0,00000008 | 0,84% | 0,00000960 | 0,00000973 | 0,00000946 | 21.154.048,00 |
29 Fev 2024 | 0,00000957 | 0,00000035 | 3,80% | 0,00000919 | 0,00001002 | 0,00000917 | 51.923.691,00 |
28 Fev 2024 | 0,00000922 | -0,00000100 | -9,73% | 0,00001030 | 0,00001035 | 0,00000885 | 48.174.263,00 |
27 Fev 2024 | 0,00001028 | 0,00000016 | 1,58% | 0,00001010 | 0,00001044 | 0,00000973 | 44.925.816,00 |
26 Fev 2024 | 0,00001012 | -0,00000037 | -3,53% | 0,00001049 | 0,00001052 | 0,00001004 | 25.325.142,00 |
25 Fev 2024 | 0,00001049 | -0,00000008 | -0,76% | 0,00001056 | 0,00001061 | 0,00001048 | 8.097.285,00 |
24 Fev 2024 | 0,00001057 | 0,00000004 | 0,38% | 0,00001054 | 0,00001070 | 0,00001050 | 9.972.000,00 |
23 Fev 2024 | 0,00001053 | -0,00000002 | -0,19% | 0,00001055 | 0,00001059 | 0,00001034 | 12.540.528,00 |
22 Fev 2024 | 0,00001055 | -0,00000004 | -0,38% | 0,00001058 | 0,00001066 | 0,00001047 | 15.186.278,00 |
21 Fev 2024 | 0,00001059 | -0,00000018 | -1,67% | 0,00001076 | 0,00001077 | 0,00001046 | 18.856.562,00 |
20 Fev 2024 | 0,00001077 | -0,00000010 | -0,92% | 0,00001085 | 0,00001110 | 0,00001066 | 26.757.857,00 |
19 Fev 2024 | 0,00001087 | 0,00000018 | 1,68% | 0,00001069 | 0,00001092 | 0,00001065 | 16.483.092,00 |
18 Fev 2024 | 0,00001069 | 0,00000005 | 0,47% | 0,00001063 | 0,00001084 | 0,00001062 | 9.000.782,00 |
17 Fev 2024 | 0,00001064 | -0,00000019 | -1,75% | 0,00001080 | 0,00001086 | 0,00001061 | 10.334.650,00 |
16 Fev 2024 | 0,00001083 | 0,00000000 | 0,00% | 0,00001082 | 0,00001108 | 0,00001070 | 25.261.938,00 |
15 Fev 2024 | 0,00001083 | 0,00000045 | 4,34% | 0,00001039 | 0,00001116 | 0,00001030 | 38.262.992,00 |
14 Fev 2024 | 0,00001038 | -0,00000017 | -1,61% | 0,00001056 | 0,00001064 | 0,00001024 | 22.116.487,00 |
13 Fev 2024 | 0,00001055 | -0,00000009 | -0,85% | 0,00001066 | 0,00001077 | 0,00001052 | 14.880.740,00 |
12 Fev 2024 | 0,00001064 | -0,00000026 | -2,39% | 0,00001090 | 0,00001092 | 0,00001055 | 22.280.397,00 |
11 Fev 2024 | 0,00001090 | -0,00000008 | -0,73% | 0,00001097 | 0,00001113 | 0,00001085 | 10.009.918,00 |
10 Fev 2024 | 0,00001098 | -0,00000018 | -1,61% | 0,00001114 | 0,00001117 | 0,00001091 | 10.190.568,00 |
09 Fev 2024 | 0,00001116 | -0,00000020 | -1,76% | 0,00001137 | 0,00001138 | 0,00001091 | 21.722.276,00 |
08 Fev 2024 | 0,00001136 | -0,00000023 | -1,98% | 0,00001158 | 0,00001161 | 0,00001132 | 27.573.799,00 |
07 Fev 2024 | 0,00001159 | -0,00000014 | -1,19% | 0,00001171 | 0,00001178 | 0,00001157 | 24.906.007,00 |
06 Fev 2024 | 0,00001173 | -0,00000014 | -1,18% | 0,00001184 | 0,00001189 | 0,00001162 | 12.406.952,00 |
05 Fev 2024 | 0,00001187 | 0,00000005 | 0,42% | 0,00001181 | 0,00001204 | 0,00001166 | 16.922.942,00 |
04 Fev 2024 | 0,00001182 | -0,00000025 | -2,07% | 0,00001206 | 0,00001207 | 0,00001180 | 8.352.487,00 |
03 Fev 2024 | 0,00001207 | 0,00000024 | 2,03% | 0,00001181 | 0,00001226 | 0,00001172 | 19.622.595,00 |
02 Fev 2024 | 0,00001183 | 0,00000009 | 0,77% | 0,00001174 | 0,00001192 | 0,00001160 | 18.801.949,00 |
01 Fev 2024 | 0,00001174 | -0,00000008 | -0,68% | 0,00001181 | 0,00001188 | 0,00001163 | 18.516.222,00 |
31 Jan 2024 | 0,00001182 | -0,00000008 | -0,67% | 0,00001185 | 0,00001196 | 0,00001141 | 27.399.991,00 |
30 Jan 2024 | 0,00001190 | -0,00000047 | -3,80% | 0,00001235 | 0,00001239 | 0,00001164 | 112.135.311,00 |
29 Jan 2024 | 0,00001237 | -0,00000010 | -0,80% | 0,00001247 | 0,00001254 | 0,00001228 | 13.327.182,00 |
28 Jan 2024 | 0,00001247 | -0,00000012 | -0,95% | 0,00001258 | 0,00001264 | 0,00001246 | 7.491.842,00 |
27 Jan 2024 | 0,00001259 | -0,00000014 | -1,10% | 0,00001272 | 0,00001280 | 0,00001257 | 8.500.189,00 |