Cotações Históricas XRPBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jan 2021 | 0,00000825 | -0,00000023 | -2,71% | 0,00000828 | 0,00000848 | 0,00000818 | 2.131.116,00 |
25 Jan 2021 | 0,00000848 | 0,00000000 | 0,00% | 0,00000848 | 0,00000848 | 0,00000848 | 0,00 |
24 Jan 2021 | 0,00000848 | 0,00000002 | 0,24% | 0,00000849 | 0,00000869 | 0,00000834 | 2.288.267,00 |
23 Jan 2021 | 0,00000846 | 0,00000019 | 2,30% | 0,00000831 | 0,00000866 | 0,00000831 | 4.887.776,00 |
22 Jan 2021 | 0,00000827 | -0,00000045 | -5,16% | 0,00000872 | 0,00000875 | 0,00000812 | 8.409.365,00 |
21 Jan 2021 | 0,00000872 | 0,00000039 | 4,68% | 0,00000835 | 0,00000886 | 0,00000831 | 6.847.356,00 |
20 Jan 2021 | 0,00000833 | 0,00000015 | 1,83% | 0,00000814 | 0,00000874 | 0,00000805 | 4.577.344,00 |
19 Jan 2021 | 0,00000818 | 0,00000039 | 5,01% | 0,00000778 | 0,00000904 | 0,00000776 | 5.252.408,00 |
18 Jan 2021 | 0,00000779 | 0,00000004 | 0,52% | 0,00000776 | 0,00000789 | 0,00000763 | 2.013.414,00 |
17 Jan 2021 | 0,00000775 | 0,00000001 | 0,13% | 0,00000773 | 0,00000793 | 0,00000763 | 2.296.987,00 |
16 Jan 2021 | 0,00000774 | 0,00000009 | 1,18% | 0,00000753 | 0,00000783 | 0,00000752 | 3.174.793,00 |
15 Jan 2021 | 0,00000765 | 0,00000012 | 1,59% | 0,00000754 | 0,00000782 | 0,00000749 | 3.582.194,00 |
14 Jan 2021 | 0,00000753 | -0,00000066 | -8,06% | 0,00000814 | 0,00000814 | 0,00000741 | 6.513.094,00 |
13 Jan 2021 | 0,00000819 | -0,00000043 | -4,99% | 0,00000860 | 0,00000891 | 0,00000812 | 3.685.961,00 |
12 Jan 2021 | 0,00000862 | 0,00000051 | 6,29% | 0,00000815 | 0,00000880 | 0,00000809 | 5.299.642,00 |
11 Jan 2021 | 0,00000811 | -0,00000016 | -1,93% | 0,00000823 | 0,00000885 | 0,00000752 | 13.602.640,00 |
10 Jan 2021 | 0,00000827 | 0,00000016 | 1,97% | 0,00000816 | 0,00000905 | 0,00000794 | 12.770.643,00 |
09 Jan 2021 | 0,00000811 | 0,00000019 | 2,40% | 0,00000799 | 0,00000834 | 0,00000765 | 6.536.902,00 |
08 Jan 2021 | 0,00000792 | -0,00000028 | -3,41% | 0,00000837 | 0,00000873 | 0,00000756 | 13.789.309,00 |
07 Jan 2021 | 0,00000820 | 0,00000100 | 14,79% | 0,00000673 | 0,00000952 | 0,00000668 | 45.341.301,00 |
06 Jan 2021 | 0,00000676 | 0,00000010 | 1,50% | 0,00000664 | 0,00000799 | 0,00000638 | 18.778.515,00 |
05 Jan 2021 | 0,00000666 | -0,00000072 | -9,76% | 0,00000729 | 0,00000767 | 0,00000653 | 9.043.129,00 |
04 Jan 2021 | 0,00000738 | 0,00000056 | 8,21% | 0,00000684 | 0,00000790 | 0,00000678 | 13.116.731,00 |
03 Jan 2021 | 0,00000682 | -0,00000004 | -0,58% | 0,00000684 | 0,00000736 | 0,00000618 | 15.662.923,00 |
02 Jan 2021 | 0,00000686 | -0,00000100 | -12,39% | 0,00000805 | 0,00000809 | 0,00000656 | 31.186.736,00 |
01 Jan 2021 | 0,00000807 | 0,00000048 | 6,32% | 0,00000759 | 0,00000853 | 0,00000752 | 28.135.845,00 |
31 Dez 2020 | 0,00000759 | 0,00000026 | 3,55% | 0,00000726 | 0,00000791 | 0,00000714 | 24.875.528,00 |
30 Dez 2020 | 0,00000733 | -0,00000077 | -9,51% | 0,00000788 | 0,00000837 | 0,00000695 | 36.505.830,00 |
29 Dez 2020 | 0,00000810 | -0,00000100 | -10,87% | 0,00000898 | 0,00000990 | 0,00000651 | 60.453.940,00 |
28 Dez 2020 | 0,00000920 | -0,00000200 | -18,60% | 0,00001073 | 0,00001156 | 0,00000867 | 17.599.175,00 |
27 Dez 2020 | 0,00001075 | -0,00000040 | -3,59% | 0,00001104 | 0,00001137 | 0,00000983 | 15.281.933,00 |
26 Dez 2020 | 0,00001115 | -0,00000200 | -15,50% | 0,00001274 | 0,00001298 | 0,00001096 | 22.887.552,00 |
25 Dez 2020 | 0,00001290 | -0,00000100 | -6,99% | 0,00001447 | 0,00001565 | 0,00001159 | 38.458.625,00 |
24 Dez 2020 | 0,00001430 | 0,00000300 | 26,91% | 0,00001092 | 0,00001593 | 0,00001050 | 48.361.606,00 |
23 Dez 2020 | 0,00001115 | -0,00000800 | -42,31% | 0,00001876 | 0,00001880 | 0,00000930 | 69.029.515,00 |
22 Dez 2020 | 0,00001891 | -0,00000400 | -17,65% | 0,00002262 | 0,00002278 | 0,00001721 | 15.368.285,00 |
21 Dez 2020 | 0,00002266 | -0,00000100 | -4,22% | 0,00002357 | 0,00002399 | 0,00002235 | 3.515.029,00 |
20 Dez 2020 | 0,00002371 | -0,00000050 | -2,07% | 0,00002418 | 0,00002476 | 0,00002294 | 4.038.891,00 |
19 Dez 2020 | 0,00002421 | -0,00000100 | -3,96% | 0,00002519 | 0,00002548 | 0,00002418 | 10.903.929,00 |
18 Dez 2020 | 0,00002525 | -0,00000006 | -0,24% | 0,00002500 | 0,00002643 | 0,00002445 | 2.352.389,00 |
17 Dez 2020 | 0,00002531 | -0,00000100 | -3,74% | 0,00002716 | 0,00002792 | 0,00002349 | 8.238.287,00 |
16 Dez 2020 | 0,00002672 | 0,00000300 | 12,44% | 0,00002398 | 0,00002686 | 0,00002265 | 5.427.768,00 |
15 Dez 2020 | 0,00002411 | -0,00000200 | -7,74% | 0,00002592 | 0,00002615 | 0,00002401 | 2.287.989,00 |
14 Dez 2020 | 0,00002585 | -0,00000093 | -3,47% | 0,00002672 | 0,00002686 | 0,00002556 | 929.216,00 |
13 Dez 2020 | 0,00002678 | -0,00000012 | -0,45% | 0,00002702 | 0,00002726 | 0,00002589 | 1.304.926,00 |
12 Dez 2020 | 0,00002690 | -0,00000300 | -9,90% | 0,00002789 | 0,00002995 | 0,00002653 | 7.024.711,00 |
11 Dez 2020 | 0,00003029 | -0,00000099 | -3,16% | 0,00003129 | 0,00003231 | 0,00002957 | 4.960.486,00 |
10 Dez 2020 | 0,00003128 | -0,00000017 | -0,54% | 0,00003166 | 0,00003192 | 0,00003079 | 1.731.234,00 |
09 Dez 2020 | 0,00003145 | 0,00000090 | 2,95% | 0,00003040 | 0,00003275 | 0,00002852 | 5.449.967,00 |
08 Dez 2020 | 0,00003055 | -0,00000100 | -3,15% | 0,00003161 | 0,00003179 | 0,00003003 | 2.121.093,00 |
07 Dez 2020 | 0,00003175 | -0,00000035 | -1,09% | 0,00003204 | 0,00003205 | 0,00003118 | 724.789,00 |
06 Dez 2020 | 0,00003210 | 0,00000200 | 6,54% | 0,00003195 | 0,00003254 | 0,00003072 | 1.324.597,00 |
05 Dez 2020 | 0,00003060 | 0,00000088 | 2,96% | 0,00002976 | 0,00003115 | 0,00002960 | 1.184.571,00 |
04 Dez 2020 | 0,00002972 | -0,00000300 | -9,24% | 0,00003243 | 0,00003273 | 0,00002885 | 2.550.611,00 |
03 Dez 2020 | 0,00003246 | -0,00000033 | -1,01% | 0,00003305 | 0,00003305 | 0,00003219 | 197.182,00 |
02 Dez 2020 | 0,00003279 | 0,00000027 | 0,83% | 0,00003241 | 0,00003311 | 0,00003191 | 1.057.595,00 |
01 Dez 2020 | 0,00003252 | -0,00000100 | -2,96% | 0,00003399 | 0,00003460 | 0,00003082 | 4.615.692,00 |
30 Nov 2020 | 0,00003377 | 0,00000048 | 1,44% | 0,00003340 | 0,00003504 | 0,00003235 | 3.766.935,00 |
29 Nov 2020 | 0,00003329 | -0,00000200 | -5,66% | 0,00003545 | 0,00003547 | 0,00003258 | 2.832.939,00 |
28 Nov 2020 | 0,00003531 | 0,00000300 | 9,17% | 0,00003288 | 0,00003664 | 0,00003188 | 5.116.023,00 |
27 Nov 2020 | 0,00003271 | 0,00000100 | 3,20% | 0,00003105 | 0,00003369 | 0,00003002 | 6.558.344,00 |
26 Nov 2020 | 0,00003122 | -0,00000300 | -8,87% | 0,00003329 | 0,00003448 | 0,00002796 | 19.857.573,00 |
25 Nov 2020 | 0,00003383 | -0,00000200 | -5,53% | 0,00003667 | 0,00003762 | 0,00003102 | 11.401.050,00 |
24 Nov 2020 | 0,00003615 | 0,00000300 | 8,97% | 0,00003334 | 0,00004262 | 0,00003030 | 39.300.330,00 |
23 Nov 2020 | 0,00003344 | 0,00000900 | 37,19% | 0,00002443 | 0,00003367 | 0,00002383 | 21.534.403,00 |
22 Nov 2020 | 0,00002420 | -0,00000056 | -2,26% | 0,00002531 | 0,00002648 | 0,00002192 | 19.600.562,00 |
21 Nov 2020 | 0,00002476 | 0,00000700 | 39,62% | 0,00001780 | 0,00002512 | 0,00001774 | 32.867.563,00 |
20 Nov 2020 | 0,00001767 | 0,00000064 | 3,76% | 0,00001701 | 0,00001774 | 0,00001637 | 2.257.154,00 |
19 Nov 2020 | 0,00001703 | 0,00000051 | 3,09% | 0,00001646 | 0,00001704 | 0,00001624 | 1.850.753,00 |
18 Nov 2020 | 0,00001652 | -0,00000060 | -3,50% | 0,00001720 | 0,00001741 | 0,00001599 | 4.146.554,00 |
17 Nov 2020 | 0,00001712 | -0,00000010 | -0,58% | 0,00001728 | 0,00001816 | 0,00001684 | 2.618.812,00 |
16 Nov 2020 | 0,00001722 | 0,00000033 | 1,95% | 0,00001686 | 0,00001734 | 0,00001664 | 1.049.000,00 |
15 Nov 2020 | 0,00001689 | 0,00000019 | 1,14% | 0,00001675 | 0,00001730 | 0,00001673 | 675.016,00 |
14 Nov 2020 | 0,00001670 | 0,00000044 | 2,71% | 0,00001630 | 0,00001713 | 0,00001623 | 1.161.420,00 |
13 Nov 2020 | 0,00001626 | 0,00000062 | 3,96% | 0,00001564 | 0,00001636 | 0,00001556 | 507.851,00 |
12 Nov 2020 | 0,00001564 | -0,00000066 | -4,05% | 0,00001631 | 0,00001640 | 0,00001562 | 735.880,00 |
11 Nov 2020 | 0,00001630 | -0,00000030 | -1,81% | 0,00001658 | 0,00001675 | 0,00001619 | 531.060,00 |
10 Nov 2020 | 0,00001660 | 0,00000025 | 1,53% | 0,00001634 | 0,00001725 | 0,00001629 | 1.508.068,00 |
09 Nov 2020 | 0,00001635 | -0,00000004 | -0,24% | 0,00001640 | 0,00001662 | 0,00001615 | 555.060,00 |
08 Nov 2020 | 0,00001639 | -0,00000042 | -2,50% | 0,00001676 | 0,00001687 | 0,00001637 | 386.498,00 |
07 Nov 2020 | 0,00001681 | 0,00000000 | 0,00% | 0,00001681 | 0,00001681 | 0,00001681 | 0,00 |
06 Nov 2020 | 0,00001681 | 0,00000000 | 0,00% | 0,00001681 | 0,00001681 | 0,00001681 | 0,00 |
05 Nov 2020 | 0,00001681 | 0,00000000 | 0,00% | 0,00001681 | 0,00001681 | 0,00001681 | 0,00 |
04 Nov 2020 | 0,00001681 | -0,00000029 | -1,70% | 0,00001714 | 0,00001737 | 0,00001664 | 767.867,00 |
03 Nov 2020 | 0,00001710 | -0,00000024 | -1,38% | 0,00001734 | 0,00001802 | 0,00001707 | 1.316.951,00 |
02 Nov 2020 | 0,00001734 | -0,00000012 | -0,69% | 0,00001746 | 0,00001776 | 0,00001726 | 395.359,00 |
01 Nov 2020 | 0,00001746 | 0,00000010 | 0,58% | 0,00001741 | 0,00001754 | 0,00001723 | 240.905,00 |
31 Out 2020 | 0,00001736 | -0,00000028 | -1,59% | 0,00001760 | 0,00001774 | 0,00001723 | 1.389.834,00 |
30 Out 2020 | 0,00001764 | -0,00000038 | -2,11% | 0,00001803 | 0,00001815 | 0,00001742 | 949.698,00 |
29 Out 2020 | 0,00001802 | -0,00000048 | -2,59% | 0,00001848 | 0,00001864 | 0,00001796 | 464.969,00 |