Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas XRPBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 0,00000832 | 0,00000025 | 3,10% | 0,00000812 | 0,00000859 | 0,00000804 | 1.662.176,00 |
| 21 Abr 2024 | 0,00000807 | -0,00000007 | -0,86% | 0,00000816 | 0,00000825 | 0,00000805 | 1.307.603,00 |
| 20 Abr 2024 | 0,00000814 | 0,00000026 | 3,30% | 0,00000791 | 0,00000826 | 0,00000784 | 1.861.979,00 |
| 19 Abr 2024 | 0,00000788 | -0,00000004 | -0,51% | 0,00000790 | 0,00000792 | 0,00000765 | 1.782.728,00 |
| 18 Abr 2024 | 0,00000792 | -0,00000015 | -1,86% | 0,00000806 | 0,00000810 | 0,00000783 | 1.635.389,00 |
| 17 Abr 2024 | 0,00000807 | 0,00000028 | 3,59% | 0,00000776 | 0,00000817 | 0,00000772 | 2.139.900,00 |
| 16 Abr 2024 | 0,00000779 | -0,00000004 | -0,51% | 0,00000783 | 0,00000797 | 0,00000770 | 1.890.726,00 |
| 15 Abr 2024 | 0,00000783 | 0,00000014 | 1,82% | 0,00000774 | 0,00000787 | 0,00000756 | 2.340.952,00 |
| 14 Abr 2024 | 0,00000769 | 0,00000020 | 2,67% | 0,00000746 | 0,00000774 | 0,00000735 | 2.795.240,00 |
| 13 Abr 2024 | 0,00000749 | -0,00000065 | -7,99% | 0,00000813 | 0,00000817 | 0,00000694 | 3.156.564,00 |
| 12 Abr 2024 | 0,00000814 | -0,00000054 | -6,22% | 0,00000869 | 0,00000871 | 0,00000788 | 2.013.490,00 |
| 11 Abr 2024 | 0,00000868 | -0,00000007 | -0,80% | 0,00000873 | 0,00000882 | 0,00000865 | 1.327.716,00 |
| 10 Abr 2024 | 0,00000875 | -0,00000012 | -1,35% | 0,00000897 | 0,00000898 | 0,00000869 | 1.751.407,00 |
| 09 Abr 2024 | 0,00000887 | 0,00000027 | 3,14% | 0,00000864 | 0,00000908 | 0,00000857 | 1.865.743,00 |
| 08 Abr 2024 | 0,00000860 | 0,00000004 | 0,47% | 0,00000854 | 0,00000874 | 0,00000837 | 1.768.069,00 |
| 07 Abr 2024 | 0,00000856 | -0,00000004 | -0,47% | 0,00000861 | 0,00000866 | 0,00000848 | 776.195,00 |
| 06 Abr 2024 | 0,00000860 | -0,00000004 | -0,46% | 0,00000868 | 0,00000874 | 0,00000857 | 861.966,00 |
| 05 Abr 2024 | 0,00000864 | -0,00000002 | -0,23% | 0,00000869 | 0,00000874 | 0,00000849 | 1.449.516,00 |
| 04 Abr 2024 | 0,00000866 | -0,00000004 | -0,46% | 0,00000864 | 0,00000920 | 0,00000861 | 1.711.367,00 |
| 03 Abr 2024 | 0,00000870 | -0,00000024 | -2,68% | 0,00000894 | 0,00000897 | 0,00000863 | 1.472.711,00 |
| 02 Abr 2024 | 0,00000894 | 0,00000018 | 2,05% | 0,00000879 | 0,00000905 | 0,00000875 | 2.411.843,00 |
| 01 Abr 2024 | 0,00000876 | -0,00000006 | -0,68% | 0,00000884 | 0,00000892 | 0,00000870 | 1.651.736,00 |
| 31 Mar 2024 | 0,00000882 | -0,00000011 | -1,23% | 0,00000892 | 0,00000894 | 0,00000881 | 828.379,00 |
| 30 Mar 2024 | 0,00000893 | -0,00000009 | -1,00% | 0,00000899 | 0,00000909 | 0,00000888 | 1.121.700,00 |
| 29 Mar 2024 | 0,00000902 | 0,00000020 | 2,27% | 0,00000886 | 0,00000916 | 0,00000872 | 1.825.300,00 |
| 28 Mar 2024 | 0,00000882 | 0,00000002 | 0,23% | 0,00000884 | 0,00000900 | 0,00000871 | 1.781.614,00 |
| 27 Mar 2024 | 0,00000880 | -0,00000023 | -2,55% | 0,00000902 | 0,00000903 | 0,00000878 | 1.918.978,00 |
| 26 Mar 2024 | 0,00000903 | -0,00000012 | -1,31% | 0,00000915 | 0,00000925 | 0,00000898 | 1.895.655,00 |
| 25 Mar 2024 | 0,00000915 | -0,00000026 | -2,76% | 0,00000943 | 0,00000948 | 0,00000899 | 2.054.107,00 |
| 24 Mar 2024 | 0,00000941 | -0,00000021 | -2,18% | 0,00000960 | 0,00000985 | 0,00000939 | 1.637.896,00 |
| 23 Mar 2024 | 0,00000962 | 0,00000001 | 0,10% | 0,00000965 | 0,00000979 | 0,00000951 | 1.385.767,00 |
| 22 Mar 2024 | 0,00000961 | -0,00000017 | -1,74% | 0,00000978 | 0,00000981 | 0,00000948 | 1.929.632,00 |
| 21 Mar 2024 | 0,00000978 | 0,00000077 | 8,55% | 0,00000903 | 0,00000988 | 0,00000893 | 3.022.166,00 |
| 20 Mar 2024 | 0,00000901 | -0,00000041 | -4,35% | 0,00000938 | 0,00000951 | 0,00000900 | 2.589.908,00 |
| 19 Mar 2024 | 0,00000942 | -0,00000016 | -1,67% | 0,00000953 | 0,00000960 | 0,00000907 | 3.221.459,00 |
| 18 Mar 2024 | 0,00000958 | 0,00000054 | 5,97% | 0,00000905 | 0,00000986 | 0,00000886 | 2.526.319,00 |
| 17 Mar 2024 | 0,00000904 | -0,00000018 | -1,95% | 0,00000921 | 0,00000930 | 0,00000904 | 1.799.627,00 |
| 16 Mar 2024 | 0,00000922 | 0,00000010 | 1,10% | 0,00000919 | 0,00000934 | 0,00000896 | 2.273.029,00 |
| 15 Mar 2024 | 0,00000912 | -0,00000023 | -2,46% | 0,00000936 | 0,00000938 | 0,00000906 | 3.320.345,00 |
| 14 Mar 2024 | 0,00000935 | -0,00000009 | -0,95% | 0,00000942 | 0,00000965 | 0,00000924 | 2.952.520,00 |
| 13 Mar 2024 | 0,00000944 | -0,00000018 | -1,87% | 0,00000964 | 0,00000973 | 0,00000927 | 2.490.007,00 |
| 12 Mar 2024 | 0,00000962 | -0,00000033 | -3,32% | 0,00000997 | 0,00001013 | 0,00000950 | 3.385.982,00 |
| 11 Mar 2024 | 0,00000995 | 0,00000100 | 11,35% | 0,00000876 | 0,00001027 | 0,00000859 | 4.273.521,00 |
| 10 Mar 2024 | 0,00000881 | -0,00000027 | -2,97% | 0,00000911 | 0,00000911 | 0,00000875 | 1.712.747,00 |
| 09 Mar 2024 | 0,00000908 | -0,00000002 | -0,22% | 0,00000911 | 0,00000925 | 0,00000906 | 1.595.779,00 |
| 08 Mar 2024 | 0,00000910 | -0,00000028 | -2,99% | 0,00000941 | 0,00000945 | 0,00000896 | 2.113.222,00 |
| 07 Mar 2024 | 0,00000938 | 0,00000013 | 1,41% | 0,00000922 | 0,00000958 | 0,00000918 | 2.101.082,00 |
| 06 Mar 2024 | 0,00000925 | -0,00000002 | -0,22% | 0,00000928 | 0,00000937 | 0,00000894 | 2.479.397,00 |
| 05 Mar 2024 | 0,00000927 | -0,00000025 | -2,63% | 0,00000956 | 0,00000980 | 0,00000908 | 4.118.670,00 |
| 04 Mar 2024 | 0,00000952 | -0,00000041 | -4,13% | 0,00001000 | 0,00001022 | 0,00000951 | 2.982.189,00 |
| 03 Mar 2024 | 0,00000993 | -0,00000043 | -4,15% | 0,00001033 | 0,00001040 | 0,00000955 | 1.759.598,00 |
| 02 Mar 2024 | 0,00001036 | 0,00000074 | 7,69% | 0,00000962 | 0,00001050 | 0,00000960 | 2.567.878,00 |
| 01 Mar 2024 | 0,00000962 | 0,00000005 | 0,52% | 0,00000955 | 0,00000972 | 0,00000945 | 1.602.434,00 |
| 29 Fev 2024 | 0,00000957 | 0,00000035 | 3,80% | 0,00000924 | 0,00001001 | 0,00000917 | 3.202.357,00 |
| 28 Fev 2024 | 0,00000922 | -0,00000100 | -9,74% | 0,00001034 | 0,00001034 | 0,00000919 | 3.128.213,00 |
| 27 Fev 2024 | 0,00001027 | 0,00000015 | 1,48% | 0,00001006 | 0,00001043 | 0,00000973 | 2.701.463,00 |
| 26 Fev 2024 | 0,00001012 | -0,00000036 | -3,44% | 0,00001051 | 0,00001052 | 0,00001003 | 1.662.688,00 |
| 25 Fev 2024 | 0,00001048 | -0,00000009 | -0,85% | 0,00001057 | 0,00001059 | 0,00001047 | 847.147,00 |
| 24 Fev 2024 | 0,00001057 | 0,00000006 | 0,57% | 0,00001058 | 0,00001069 | 0,00001048 | 1.023.192,00 |
| 23 Fev 2024 | 0,00001051 | -0,00000003 | -0,28% | 0,00001056 | 0,00001060 | 0,00001034 | 1.108.818,00 |
| 22 Fev 2024 | 0,00001054 | -0,00000005 | -0,47% | 0,00001062 | 0,00001065 | 0,00001047 | 1.246.599,00 |
| 21 Fev 2024 | 0,00001059 | -0,00000017 | -1,58% | 0,00001079 | 0,00001081 | 0,00001047 | 1.534.149,00 |
| 20 Fev 2024 | 0,00001076 | -0,00000011 | -1,01% | 0,00001087 | 0,00001110 | 0,00001065 | 1.597.200,00 |
| 19 Fev 2024 | 0,00001087 | 0,00000020 | 1,87% | 0,00001074 | 0,00001091 | 0,00001065 | 1.366.407,00 |
| 18 Fev 2024 | 0,00001067 | 0,00000004 | 0,38% | 0,00001064 | 0,00001084 | 0,00001061 | 912.758,00 |
| 17 Fev 2024 | 0,00001063 | -0,00000021 | -1,94% | 0,00001091 | 0,00001092 | 0,00001061 | 1.058.692,00 |
| 16 Fev 2024 | 0,00001084 | 0,00000002 | 0,18% | 0,00001090 | 0,00001107 | 0,00001070 | 1.697.585,00 |
| 15 Fev 2024 | 0,00001082 | 0,00000043 | 4,14% | 0,00001045 | 0,00001115 | 0,00001029 | 2.210.143,00 |
| 14 Fev 2024 | 0,00001039 | -0,00000016 | -1,52% | 0,00001065 | 0,00001067 | 0,00001024 | 1.634.494,00 |
| 13 Fev 2024 | 0,00001055 | -0,00000008 | -0,75% | 0,00001067 | 0,00001076 | 0,00001051 | 1.289.069,00 |
| 12 Fev 2024 | 0,00001063 | -0,00000027 | -2,48% | 0,00001096 | 0,00001096 | 0,00001057 | 1.327.905,00 |
| 11 Fev 2024 | 0,00001090 | -0,00000006 | -0,55% | 0,00001095 | 0,00001113 | 0,00001087 | 975.544,00 |
| 10 Fev 2024 | 0,00001096 | -0,00000021 | -1,88% | 0,00001114 | 0,00001117 | 0,00001091 | 783.685,00 |
| 09 Fev 2024 | 0,00001117 | -0,00000021 | -1,85% | 0,00001140 | 0,00001142 | 0,00001093 | 1.570.015,00 |
| 08 Fev 2024 | 0,00001138 | -0,00000024 | -2,07% | 0,00001161 | 0,00001165 | 0,00001134 | 1.249.672,00 |
| 07 Fev 2024 | 0,00001162 | -0,00000013 | -1,11% | 0,00001180 | 0,00001183 | 0,00001160 | 1.285.342,00 |
| 06 Fev 2024 | 0,00001175 | -0,00000012 | -1,01% | 0,00001198 | 0,00001198 | 0,00001164 | 1.064.998,00 |
| 05 Fev 2024 | 0,00001187 | 0,00000003 | 0,25% | 0,00001190 | 0,00001204 | 0,00001168 | 1.171.577,00 |
| 04 Fev 2024 | 0,00001184 | -0,00000026 | -2,15% | 0,00001207 | 0,00001216 | 0,00001183 | 890.765,00 |
| 03 Fev 2024 | 0,00001210 | 0,00000027 | 2,28% | 0,00001190 | 0,00001227 | 0,00001175 | 1.271.349,00 |
| 02 Fev 2024 | 0,00001183 | 0,00000005 | 0,42% | 0,00001183 | 0,00001192 | 0,00001161 | 1.152.529,00 |
| 01 Fev 2024 | 0,00001178 | -0,00000003 | -0,25% | 0,00001180 | 0,00001188 | 0,00001164 | 1.295.088,00 |
| 31 Jan 2024 | 0,00001181 | -0,00000012 | -1,01% | 0,00001182 | 0,00001196 | 0,00001148 | 1.656.710,00 |
| 30 Jan 2024 | 0,00001193 | -0,00000044 | -3,56% | 0,00001250 | 0,00001250 | 0,00001165 | 3.844.779,00 |
| 29 Jan 2024 | 0,00001237 | -0,00000013 | -1,04% | 0,00001254 | 0,00001260 | 0,00001229 | 1.115.488,00 |
| 28 Jan 2024 | 0,00001250 | -0,00000010 | -0,79% | 0,00001266 | 0,00001266 | 0,00001246 | 896.355,00 |
| 27 Jan 2024 | 0,00001260 | -0,00000010 | -0,79% | 0,00001268 | 0,00001278 | 0,00001258 | 789.316,00 |
| 26 Jan 2024 | 0,00001270 | -0,00000015 | -1,17% | 0,00001289 | 0,00001292 | 0,00001251 | 1.307.645,00 |
| 25 Jan 2024 | 0,00001285 | -0,00000008 | -0,62% | 0,00001296 | 0,00001301 | 0,00001271 | 1.055.036,00 |
| 24 Jan 2024 | 0,00001293 | -0,00000009 | -0,69% | 0,00001306 | 0,00001308 | 0,00001282 | 945.832,00 |
