Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas XRPBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 15 Mar 2024 | 0,00000913 | -0,00000022 | -2,35% | 0,00000937 | 0,00000940 | 0,00000906 | 88.800.403,00 |
| 14 Mar 2024 | 0,00000935 | -0,00000010 | -1,06% | 0,00000943 | 0,00000966 | 0,00000924 | 46.398.774,00 |
| 13 Mar 2024 | 0,00000945 | -0,00000018 | -1,87% | 0,00000962 | 0,00000974 | 0,00000927 | 43.879.915,00 |
| 12 Mar 2024 | 0,00000963 | -0,00000031 | -3,12% | 0,00000995 | 0,00001013 | 0,00000950 | 71.255.930,00 |
| 11 Mar 2024 | 0,00000994 | 0,00000100 | 11,35% | 0,00000881 | 0,00001031 | 0,00000859 | 193.232.697,00 |
| 10 Mar 2024 | 0,00000881 | -0,00000028 | -3,08% | 0,00000908 | 0,00000912 | 0,00000875 | 25.779.873,00 |
| 09 Mar 2024 | 0,00000909 | -0,00000001 | -0,11% | 0,00000910 | 0,00000926 | 0,00000905 | 22.148.216,00 |
| 08 Mar 2024 | 0,00000910 | -0,00000029 | -3,09% | 0,00000940 | 0,00000946 | 0,00000894 | 39.202.021,00 |
| 07 Mar 2024 | 0,00000939 | 0,00000013 | 1,40% | 0,00000925 | 0,00000959 | 0,00000917 | 48.783.175,00 |
| 06 Mar 2024 | 0,00000926 | 0,00000001 | 0,11% | 0,00000927 | 0,00000937 | 0,00000894 | 46.143.037,00 |
| 05 Mar 2024 | 0,00000925 | -0,00000035 | -3,65% | 0,00000952 | 0,00000980 | 0,00000878 | 84.997.877,00 |
| 04 Mar 2024 | 0,00000960 | -0,00000033 | -3,32% | 0,00000994 | 0,00001026 | 0,00000950 | 60.796.961,00 |
| 03 Mar 2024 | 0,00000993 | -0,00000044 | -4,24% | 0,00001031 | 0,00001041 | 0,00000955 | 31.060.603,00 |
| 02 Mar 2024 | 0,00001037 | 0,00000074 | 7,68% | 0,00000964 | 0,00001050 | 0,00000960 | 63.696.277,00 |
| 01 Mar 2024 | 0,00000963 | 0,00000005 | 0,52% | 0,00000960 | 0,00000973 | 0,00000945 | 28.769.713,00 |
| 29 Fev 2024 | 0,00000958 | 0,00000036 | 3,90% | 0,00000921 | 0,00001002 | 0,00000917 | 76.311.269,00 |
| 28 Fev 2024 | 0,00000922 | -0,00000100 | -9,72% | 0,00001027 | 0,00001035 | 0,00000871 | 73.110.503,00 |
| 27 Fev 2024 | 0,00001029 | 0,00000016 | 1,58% | 0,00001010 | 0,00001044 | 0,00000971 | 66.317.498,00 |
| 26 Fev 2024 | 0,00001013 | -0,00000035 | -3,34% | 0,00001049 | 0,00001053 | 0,00001003 | 34.003.402,00 |
| 25 Fev 2024 | 0,00001048 | -0,00000009 | -0,85% | 0,00001056 | 0,00001061 | 0,00001048 | 13.142.338,00 |
| 24 Fev 2024 | 0,00001057 | 0,00000006 | 0,57% | 0,00001054 | 0,00001070 | 0,00001048 | 15.060.076,00 |
| 23 Fev 2024 | 0,00001051 | -0,00000003 | -0,28% | 0,00001053 | 0,00001060 | 0,00001034 | 19.207.487,00 |
| 22 Fev 2024 | 0,00001054 | -0,00000005 | -0,47% | 0,00001058 | 0,00001066 | 0,00001047 | 21.499.435,00 |
| 21 Fev 2024 | 0,00001059 | -0,00000018 | -1,67% | 0,00001077 | 0,00001081 | 0,00001046 | 25.854.968,00 |
| 20 Fev 2024 | 0,00001077 | -0,00000010 | -0,92% | 0,00001086 | 0,00001111 | 0,00001059 | 36.985.578,00 |
| 19 Fev 2024 | 0,00001087 | 0,00000019 | 1,78% | 0,00001069 | 0,00001092 | 0,00001065 | 18.257.177,00 |
| 18 Fev 2024 | 0,00001068 | 0,00000005 | 0,47% | 0,00001063 | 0,00001084 | 0,00001061 | 12.175.455,00 |
| 17 Fev 2024 | 0,00001063 | -0,00000021 | -1,94% | 0,00001081 | 0,00001092 | 0,00001061 | 14.669.976,00 |
| 16 Fev 2024 | 0,00001084 | 0,00000002 | 0,18% | 0,00001084 | 0,00001108 | 0,00001070 | 33.922.113,00 |
| 15 Fev 2024 | 0,00001082 | 0,00000043 | 4,14% | 0,00001040 | 0,00001116 | 0,00001029 | 53.158.607,00 |
| 14 Fev 2024 | 0,00001039 | -0,00000017 | -1,61% | 0,00001055 | 0,00001067 | 0,00001024 | 32.065.242,00 |
| 13 Fev 2024 | 0,00001056 | -0,00000008 | -0,75% | 0,00001065 | 0,00001077 | 0,00001051 | 22.648.134,00 |
| 12 Fev 2024 | 0,00001064 | -0,00000027 | -2,47% | 0,00001090 | 0,00001092 | 0,00001055 | 21.387.244,00 |
| 11 Fev 2024 | 0,00001091 | -0,00000004 | -0,37% | 0,00001096 | 0,00001113 | 0,00001085 | 15.897.490,00 |
| 10 Fev 2024 | 0,00001095 | -0,00000020 | -1,79% | 0,00001115 | 0,00001117 | 0,00001091 | 14.483.718,00 |
| 09 Fev 2024 | 0,00001115 | -0,00000019 | -1,68% | 0,00001137 | 0,00001142 | 0,00001091 | 33.097.044,00 |
| 08 Fev 2024 | 0,00001134 | -0,00000026 | -2,24% | 0,00001159 | 0,00001165 | 0,00001132 | 36.773.058,00 |
| 07 Fev 2024 | 0,00001160 | -0,00000013 | -1,11% | 0,00001172 | 0,00001183 | 0,00001157 | 33.205.169,00 |
| 06 Fev 2024 | 0,00001173 | -0,00000014 | -1,18% | 0,00001187 | 0,00001198 | 0,00001162 | 18.570.210,00 |
| 05 Fev 2024 | 0,00001187 | 0,00000006 | 0,51% | 0,00001181 | 0,00001204 | 0,00001166 | 23.095.739,00 |
| 04 Fev 2024 | 0,00001181 | -0,00000029 | -2,40% | 0,00001208 | 0,00001216 | 0,00001180 | 12.377.535,00 |
| 03 Fev 2024 | 0,00001210 | 0,00000029 | 2,46% | 0,00001182 | 0,00001227 | 0,00001172 | 27.998.049,00 |
| 02 Fev 2024 | 0,00001181 | 0,00000005 | 0,43% | 0,00001174 | 0,00001192 | 0,00001160 | 25.191.496,00 |
| 01 Fev 2024 | 0,00001176 | -0,00000004 | -0,34% | 0,00001181 | 0,00001188 | 0,00001163 | 26.675.652,00 |
| 31 Jan 2024 | 0,00001180 | -0,00000013 | -1,09% | 0,00001193 | 0,00001196 | 0,00001140 | 38.628.457,00 |
| 30 Jan 2024 | 0,00001193 | -0,00000044 | -3,56% | 0,00001236 | 0,00001250 | 0,00001137 | 168.733.123,00 |
| 29 Jan 2024 | 0,00001237 | -0,00000011 | -0,88% | 0,00001247 | 0,00001260 | 0,00001228 | 18.545.879,00 |
| 28 Jan 2024 | 0,00001248 | -0,00000011 | -0,87% | 0,00001259 | 0,00001266 | 0,00001246 | 12.430.610,00 |
| 27 Jan 2024 | 0,00001259 | -0,00000010 | -0,79% | 0,00001272 | 0,00001280 | 0,00001258 | 12.436.068,00 |
| 26 Jan 2024 | 0,00001269 | -0,00000018 | -1,40% | 0,00001285 | 0,00001292 | 0,00001249 | 25.959.337,00 |
| 25 Jan 2024 | 0,00001287 | -0,00000006 | -0,46% | 0,00001292 | 0,00001301 | 0,00001270 | 18.136.114,00 |
| 24 Jan 2024 | 0,00001293 | -0,00000008 | -0,61% | 0,00001299 | 0,00001308 | 0,00001280 | 20.912.168,00 |
| 23 Jan 2024 | 0,00001301 | -0,00000030 | -2,25% | 0,00001334 | 0,00001336 | 0,00001285 | 38.490.044,00 |
| 22 Jan 2024 | 0,00001331 | 0,00000013 | 0,99% | 0,00001325 | 0,00001334 | 0,00001292 | 14.977.680,00 |
| 21 Jan 2024 | 0,00001318 | -0,00000010 | -0,75% | 0,00001328 | 0,00001332 | 0,00001315 | 8.255.298,00 |
| 20 Jan 2024 | 0,00001328 | 0,00000020 | 1,53% | 0,00001308 | 0,00001331 | 0,00001298 | 15.478.666,00 |
