Cotações Históricas XRPBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 0,00000778 | -0,00000004 | -0,51% | 0,00000781 | 0,00000784 | 0,00000776 | 110.300,00 |
17 Mai 2024 | 0,00000782 | -0,00000008 | -1,01% | 0,00000790 | 0,00000791 | 0,00000780 | 196.793,00 |
16 Mai 2024 | 0,00000790 | 0,00000007 | 0,89% | 0,00000782 | 0,00000801 | 0,00000777 | 369.482,00 |
15 Mai 2024 | 0,00000783 | -0,00000029 | -3,57% | 0,00000812 | 0,00000813 | 0,00000781 | 199.909,00 |
14 Mai 2024 | 0,00000812 | 0,00000008 | 1,00% | 0,00000803 | 0,00000831 | 0,00000801 | 238.963,00 |
13 Mai 2024 | 0,00000804 | -0,00000009 | -1,11% | 0,00000813 | 0,00000816 | 0,00000800 | 252.394,00 |
12 Mai 2024 | 0,00000813 | -0,00000018 | -2,17% | 0,00000831 | 0,00000833 | 0,00000812 | 129.236,00 |
11 Mai 2024 | 0,00000831 | 0,00000007 | 0,85% | 0,00000826 | 0,00000832 | 0,00000825 | 66.688,00 |
10 Mai 2024 | 0,00000824 | -0,00000003 | -0,36% | 0,00000826 | 0,00000835 | 0,00000812 | 293.533,00 |
09 Mai 2024 | 0,00000827 | -0,00000019 | -2,25% | 0,00000845 | 0,00000848 | 0,00000823 | 199.461,00 |
08 Mai 2024 | 0,00000846 | 0,00000004 | 0,48% | 0,00000843 | 0,00000849 | 0,00000831 | 268.801,00 |
07 Mai 2024 | 0,00000842 | -0,00000013 | -1,52% | 0,00000855 | 0,00000856 | 0,00000837 | 551.824,00 |
06 Mai 2024 | 0,00000855 | 0,00000028 | 3,39% | 0,00000826 | 0,00000898 | 0,00000825 | 377.372,00 |
05 Mai 2024 | 0,00000827 | -0,00000003 | -0,36% | 0,00000828 | 0,00000836 | 0,00000824 | 119.950,00 |
04 Mai 2024 | 0,00000830 | -0,00000016 | -1,89% | 0,00000845 | 0,00000845 | 0,00000829 | 145.777,00 |
03 Mai 2024 | 0,00000846 | -0,00000032 | -3,64% | 0,00000878 | 0,00000887 | 0,00000843 | 538.132,00 |
02 Mai 2024 | 0,00000878 | -0,00000009 | -1,01% | 0,00000887 | 0,00000901 | 0,00000875 | 337.794,00 |
01 Mai 2024 | 0,00000887 | 0,00000063 | 7,65% | 0,00000825 | 0,00000900 | 0,00000824 | 328.295,00 |
30 Abr 2024 | 0,00000824 | 0,00000018 | 2,23% | 0,00000805 | 0,00000840 | 0,00000801 | 236.841,00 |
29 Abr 2024 | 0,00000806 | -0,00000004 | -0,49% | 0,00000810 | 0,00000826 | 0,00000804 | 532.605,00 |
28 Abr 2024 | 0,00000810 | -0,00000007 | -0,86% | 0,00000816 | 0,00000820 | 0,00000810 | 46.458,00 |
27 Abr 2024 | 0,00000817 | -0,00000007 | -0,85% | 0,00000825 | 0,00000827 | 0,00000816 | 105.113,00 |
26 Abr 2024 | 0,00000824 | 0,00000010 | 1,23% | 0,00000816 | 0,00000830 | 0,00000808 | 293.378,00 |
25 Abr 2024 | 0,00000814 | -0,00000005 | -0,61% | 0,00000821 | 0,00000823 | 0,00000810 | 398.312,00 |
24 Abr 2024 | 0,00000819 | -0,00000003 | -0,36% | 0,00000820 | 0,00000841 | 0,00000810 | 390.935,00 |
23 Abr 2024 | 0,00000822 | -0,00000009 | -1,08% | 0,00000833 | 0,00000837 | 0,00000817 | 392.464,00 |
22 Abr 2024 | 0,00000831 | 0,00000023 | 2,85% | 0,00000808 | 0,00000860 | 0,00000804 | 392.880,00 |
21 Abr 2024 | 0,00000808 | -0,00000006 | -0,74% | 0,00000813 | 0,00000825 | 0,00000805 | 240.951,00 |
20 Abr 2024 | 0,00000814 | 0,00000024 | 3,04% | 0,00000787 | 0,00000826 | 0,00000785 | 444.335,00 |
19 Abr 2024 | 0,00000790 | -0,00000002 | -0,25% | 0,00000792 | 0,00000792 | 0,00000766 | 630.336,00 |
18 Abr 2024 | 0,00000792 | -0,00000015 | -1,86% | 0,00000808 | 0,00000809 | 0,00000784 | 436.926,00 |
17 Abr 2024 | 0,00000807 | 0,00000027 | 3,46% | 0,00000778 | 0,00000817 | 0,00000773 | 463.481,00 |
16 Abr 2024 | 0,00000780 | -0,00000004 | -0,51% | 0,00000784 | 0,00000795 | 0,00000772 | 481.121,00 |
15 Abr 2024 | 0,00000784 | 0,00000017 | 2,22% | 0,00000767 | 0,00000787 | 0,00000756 | 664.038,00 |
14 Abr 2024 | 0,00000767 | 0,00000021 | 2,82% | 0,00000748 | 0,00000775 | 0,00000736 | 605.903,00 |
13 Abr 2024 | 0,00000746 | -0,00000069 | -8,47% | 0,00000815 | 0,00000818 | 0,00000700 | 542.947,00 |
12 Abr 2024 | 0,00000815 | -0,00000054 | -6,21% | 0,00000867 | 0,00000869 | 0,00000780 | 664.896,00 |
11 Abr 2024 | 0,00000869 | -0,00000006 | -0,69% | 0,00000876 | 0,00000881 | 0,00000865 | 195.353,00 |
10 Abr 2024 | 0,00000875 | -0,00000012 | -1,35% | 0,00000888 | 0,00000893 | 0,00000870 | 358.068,00 |
09 Abr 2024 | 0,00000887 | 0,00000027 | 3,14% | 0,00000858 | 0,00000908 | 0,00000858 | 257.911,00 |
08 Abr 2024 | 0,00000860 | 0,00000003 | 0,35% | 0,00000858 | 0,00000875 | 0,00000838 | 316.869,00 |
07 Abr 2024 | 0,00000857 | -0,00000003 | -0,35% | 0,00000860 | 0,00000867 | 0,00000849 | 159.130,00 |
06 Abr 2024 | 0,00000860 | -0,00000004 | -0,46% | 0,00000865 | 0,00000874 | 0,00000858 | 162.890,00 |
05 Abr 2024 | 0,00000864 | -0,00000003 | -0,35% | 0,00000868 | 0,00000874 | 0,00000850 | 276.048,00 |
04 Abr 2024 | 0,00000867 | -0,00000003 | -0,34% | 0,00000871 | 0,00000909 | 0,00000861 | 295.855,00 |
03 Abr 2024 | 0,00000870 | -0,00000023 | -2,58% | 0,00000896 | 0,00000897 | 0,00000863 | 234.056,00 |
02 Abr 2024 | 0,00000893 | 0,00000016 | 1,82% | 0,00000876 | 0,00000905 | 0,00000876 | 480.999,00 |
01 Abr 2024 | 0,00000877 | -0,00000006 | -0,68% | 0,00000886 | 0,00000892 | 0,00000870 | 323.776,00 |
31 Mar 2024 | 0,00000883 | -0,00000008 | -0,90% | 0,00000892 | 0,00000894 | 0,00000883 | 72.140,00 |
30 Mar 2024 | 0,00000891 | -0,00000011 | -1,22% | 0,00000900 | 0,00000909 | 0,00000888 | 130.320,00 |
29 Mar 2024 | 0,00000902 | 0,00000019 | 2,15% | 0,00000883 | 0,00000916 | 0,00000873 | 317.653,00 |
28 Mar 2024 | 0,00000883 | 0,00000001 | 0,11% | 0,00000881 | 0,00000900 | 0,00000872 | 353.374,00 |
27 Mar 2024 | 0,00000882 | -0,00000020 | -2,22% | 0,00000904 | 0,00000904 | 0,00000879 | 482.983,00 |
26 Mar 2024 | 0,00000902 | -0,00000014 | -1,53% | 0,00000916 | 0,00000925 | 0,00000901 | 674.436,00 |
25 Mar 2024 | 0,00000916 | -0,00000025 | -2,66% | 0,00000941 | 0,00000948 | 0,00000905 | 410.520,00 |
24 Mar 2024 | 0,00000941 | -0,00000020 | -2,08% | 0,00000964 | 0,00000981 | 0,00000940 | 407.414,00 |
23 Mar 2024 | 0,00000961 | 0,00000001 | 0,10% | 0,00000958 | 0,00000979 | 0,00000952 | 240.290,00 |
22 Mar 2024 | 0,00000960 | -0,00000018 | -1,84% | 0,00000977 | 0,00000980 | 0,00000949 | 680.390,00 |
21 Mar 2024 | 0,00000978 | 0,00000077 | 8,55% | 0,00000900 | 0,00000987 | 0,00000895 | 1.220.601,00 |
20 Mar 2024 | 0,00000901 | -0,00000041 | -4,35% | 0,00000944 | 0,00000951 | 0,00000901 | 1.195.926,00 |
19 Mar 2024 | 0,00000942 | -0,00000029 | -2,99% | 0,00000950 | 0,00000954 | 0,00000908 | 1.286.122,00 |
18 Mar 2024 | 0,00000971 | 0,00000066 | 7,29% | 0,00000906 | 0,00000979 | 0,00000887 | 998.966,00 |
17 Mar 2024 | 0,00000905 | -0,00000018 | -1,95% | 0,00000923 | 0,00000929 | 0,00000904 | 586.703,00 |
16 Mar 2024 | 0,00000923 | 0,00000011 | 1,21% | 0,00000913 | 0,00000930 | 0,00000896 | 827.559,00 |
15 Mar 2024 | 0,00000912 | -0,00000030 | -3,18% | 0,00000937 | 0,00000939 | 0,00000909 | 1.352.955,00 |
14 Mar 2024 | 0,00000942 | 0,00000000 | 0,00% | 0,00000942 | 0,00000942 | 0,00000942 | 0,00 |
13 Mar 2024 | 0,00000942 | -0,00000022 | -2,28% | 0,00000964 | 0,00000973 | 0,00000928 | 646.324,00 |
12 Mar 2024 | 0,00000964 | -0,00000029 | -2,92% | 0,00001001 | 0,00001001 | 0,00000958 | 939.570,00 |
11 Mar 2024 | 0,00000993 | 0,00000100 | 11,34% | 0,00000881 | 0,00001028 | 0,00000860 | 1.018.551,00 |
10 Mar 2024 | 0,00000882 | -0,00000026 | -2,86% | 0,00000908 | 0,00000911 | 0,00000876 | 354.747,00 |
09 Mar 2024 | 0,00000908 | -0,00000002 | -0,22% | 0,00000911 | 0,00000926 | 0,00000906 | 388.503,00 |
08 Mar 2024 | 0,00000910 | -0,00000029 | -3,09% | 0,00000940 | 0,00000945 | 0,00000896 | 893.389,00 |
07 Mar 2024 | 0,00000939 | 0,00000013 | 1,40% | 0,00000927 | 0,00000955 | 0,00000918 | 534.114,00 |
06 Mar 2024 | 0,00000926 | -0,00000002 | -0,22% | 0,00000929 | 0,00000937 | 0,00000894 | 648.234,00 |
05 Mar 2024 | 0,00000928 | -0,00000029 | -3,03% | 0,00000950 | 0,00000978 | 0,00000881 | 745.173,00 |
04 Mar 2024 | 0,00000957 | -0,00000038 | -3,82% | 0,00000993 | 0,00001022 | 0,00000951 | 549.670,00 |
03 Mar 2024 | 0,00000995 | -0,00000043 | -4,14% | 0,00001039 | 0,00001041 | 0,00000967 | 388.543,00 |
02 Mar 2024 | 0,00001038 | 0,00000075 | 7,79% | 0,00000963 | 0,00001050 | 0,00000963 | 467.343,00 |
01 Mar 2024 | 0,00000963 | 0,00000007 | 0,73% | 0,00000958 | 0,00000972 | 0,00000946 | 453.033,00 |
29 Fev 2024 | 0,00000956 | 0,00000035 | 3,80% | 0,00000920 | 0,00001002 | 0,00000919 | 831.263,00 |
28 Fev 2024 | 0,00000921 | -0,00000100 | -9,72% | 0,00001027 | 0,00001034 | 0,00000919 | 931.386,00 |
27 Fev 2024 | 0,00001029 | 0,00000017 | 1,68% | 0,00001012 | 0,00001043 | 0,00000977 | 816.965,00 |
26 Fev 2024 | 0,00001012 | -0,00000037 | -3,53% | 0,00001049 | 0,00001052 | 0,00001004 | 477.152,00 |
25 Fev 2024 | 0,00001049 | -0,00000008 | -0,76% | 0,00001056 | 0,00001060 | 0,00001048 | 186.446,00 |
24 Fev 2024 | 0,00001057 | 0,00000005 | 0,48% | 0,00001053 | 0,00001070 | 0,00001049 | 252.691,00 |
23 Fev 2024 | 0,00001052 | -0,00000002 | -0,19% | 0,00001054 | 0,00001059 | 0,00001034 | 239.274,00 |
22 Fev 2024 | 0,00001054 | -0,00000006 | -0,57% | 0,00001059 | 0,00001065 | 0,00001047 | 504.914,00 |
21 Fev 2024 | 0,00001060 | -0,00000019 | -1,76% | 0,00001075 | 0,00001076 | 0,00001047 | 423.965,00 |
20 Fev 2024 | 0,00001079 | -0,00000008 | -0,74% | 0,00001087 | 0,00001110 | 0,00001065 | 513.672,00 |
19 Fev 2024 | 0,00001087 | 0,00000018 | 1,68% | 0,00001068 | 0,00001091 | 0,00001066 | 358.752,00 |
18 Fev 2024 | 0,00001069 | 0,00000005 | 0,47% | 0,00001064 | 0,00001083 | 0,00001062 | 213.482,00 |
17 Fev 2024 | 0,00001064 | -0,00000020 | -1,85% | 0,00001082 | 0,00001085 | 0,00001061 | 150.812,00 |