Cotações Históricas XRPBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 0,00000762 | -0,00000004 | -0,52% | 0,00000765 | 0,00000770 | 0,00000756 | 150.771,00 |
21 Mai 2024 | 0,00000766 | 0,00000014 | 1,86% | 0,00000751 | 0,00000793 | 0,00000749 | 309.439,00 |
20 Mai 2024 | 0,00000752 | -0,00000018 | -2,34% | 0,00000770 | 0,00000773 | 0,00000750 | 574.319,00 |
19 Mai 2024 | 0,00000770 | -0,00000008 | -1,03% | 0,00000779 | 0,00000782 | 0,00000763 | 325.232,00 |
18 Mai 2024 | 0,00000778 | -0,00000006 | -0,77% | 0,00000780 | 0,00000784 | 0,00000776 | 250.720,00 |
17 Mai 2024 | 0,00000784 | -0,00000007 | -0,88% | 0,00000790 | 0,00000792 | 0,00000780 | 259.541,00 |
16 Mai 2024 | 0,00000791 | 0,00000007 | 0,89% | 0,00000778 | 0,00000801 | 0,00000776 | 278.437,00 |
15 Mai 2024 | 0,00000784 | -0,00000027 | -3,33% | 0,00000814 | 0,00000814 | 0,00000781 | 370.291,00 |
14 Mai 2024 | 0,00000811 | 0,00000008 | 1,00% | 0,00000802 | 0,00000831 | 0,00000802 | 304.724,00 |
13 Mai 2024 | 0,00000803 | -0,00000009 | -1,11% | 0,00000813 | 0,00000816 | 0,00000799 | 487.318,00 |
12 Mai 2024 | 0,00000812 | -0,00000020 | -2,40% | 0,00000831 | 0,00000834 | 0,00000812 | 361.376,00 |
11 Mai 2024 | 0,00000832 | 0,00000007 | 0,85% | 0,00000827 | 0,00000833 | 0,00000824 | 121.217,00 |
10 Mai 2024 | 0,00000825 | -0,00000003 | -0,36% | 0,00000826 | 0,00000836 | 0,00000811 | 313.996,00 |
09 Mai 2024 | 0,00000828 | -0,00000018 | -2,13% | 0,00000845 | 0,00000849 | 0,00000823 | 243.981,00 |
08 Mai 2024 | 0,00000846 | 0,00000006 | 0,71% | 0,00000844 | 0,00000850 | 0,00000830 | 272.644,00 |
07 Mai 2024 | 0,00000840 | -0,00000015 | -1,75% | 0,00000853 | 0,00000857 | 0,00000837 | 172.385,00 |
06 Mai 2024 | 0,00000855 | 0,00000028 | 3,39% | 0,00000828 | 0,00000895 | 0,00000826 | 573.850,00 |
05 Mai 2024 | 0,00000827 | -0,00000002 | -0,24% | 0,00000830 | 0,00000836 | 0,00000823 | 240.256,00 |
04 Mai 2024 | 0,00000829 | -0,00000017 | -2,01% | 0,00000845 | 0,00000846 | 0,00000829 | 217.396,00 |
03 Mai 2024 | 0,00000846 | -0,00000031 | -3,53% | 0,00000877 | 0,00000887 | 0,00000843 | 313.935,00 |
02 Mai 2024 | 0,00000877 | -0,00000009 | -1,02% | 0,00000886 | 0,00000901 | 0,00000874 | 220.173,00 |
01 Mai 2024 | 0,00000886 | 0,00000064 | 7,79% | 0,00000825 | 0,00000901 | 0,00000823 | 425.237,00 |
30 Abr 2024 | 0,00000822 | 0,00000014 | 1,73% | 0,00000806 | 0,00000841 | 0,00000801 | 330.213,00 |
29 Abr 2024 | 0,00000808 | -0,00000003 | -0,37% | 0,00000810 | 0,00000827 | 0,00000802 | 479.023,00 |
28 Abr 2024 | 0,00000811 | -0,00000006 | -0,73% | 0,00000816 | 0,00000821 | 0,00000809 | 313.475,00 |
27 Abr 2024 | 0,00000817 | -0,00000008 | -0,97% | 0,00000825 | 0,00000827 | 0,00000815 | 284.765,00 |
26 Abr 2024 | 0,00000825 | 0,00000010 | 1,23% | 0,00000816 | 0,00000830 | 0,00000808 | 592.542,00 |
25 Abr 2024 | 0,00000815 | -0,00000006 | -0,73% | 0,00000820 | 0,00000824 | 0,00000809 | 580.650,00 |
24 Abr 2024 | 0,00000821 | 0,00000000 | 0,00% | 0,00000821 | 0,00000841 | 0,00000810 | 745.279,00 |
23 Abr 2024 | 0,00000821 | -0,00000009 | -1,08% | 0,00000832 | 0,00000837 | 0,00000816 | 530.625,00 |
22 Abr 2024 | 0,00000830 | 0,00000023 | 2,85% | 0,00000808 | 0,00000859 | 0,00000804 | 784.388,00 |
21 Abr 2024 | 0,00000807 | -0,00000007 | -0,86% | 0,00000812 | 0,00000826 | 0,00000805 | 386.074,00 |
20 Abr 2024 | 0,00000814 | 0,00000026 | 3,30% | 0,00000789 | 0,00000827 | 0,00000785 | 474.954,00 |
19 Abr 2024 | 0,00000788 | -0,00000005 | -0,63% | 0,00000792 | 0,00000793 | 0,00000765 | 582.419,00 |
18 Abr 2024 | 0,00000793 | -0,00000014 | -1,73% | 0,00000808 | 0,00000810 | 0,00000783 | 437.686,00 |
17 Abr 2024 | 0,00000807 | 0,00000028 | 3,59% | 0,00000778 | 0,00000818 | 0,00000772 | 631.666,00 |
16 Abr 2024 | 0,00000779 | -0,00000006 | -0,76% | 0,00000785 | 0,00000797 | 0,00000770 | 471.553,00 |
15 Abr 2024 | 0,00000785 | 0,00000019 | 2,48% | 0,00000766 | 0,00000787 | 0,00000756 | 420.000,00 |
14 Abr 2024 | 0,00000766 | 0,00000019 | 2,54% | 0,00000748 | 0,00000775 | 0,00000736 | 322.643,00 |
13 Abr 2024 | 0,00000747 | -0,00000048 | -6,04% | 0,00000806 | 0,00000811 | 0,00000694 | 526.048,00 |
12 Abr 2024 | 0,00000795 | -0,00000075 | -8,62% | 0,00000869 | 0,00000870 | 0,00000775 | 558.353,00 |
11 Abr 2024 | 0,00000870 | -0,00000005 | -0,57% | 0,00000875 | 0,00000882 | 0,00000864 | 443.729,00 |
10 Abr 2024 | 0,00000875 | -0,00000012 | -1,35% | 0,00000888 | 0,00000894 | 0,00000870 | 383.940,00 |
09 Abr 2024 | 0,00000887 | 0,00000027 | 3,14% | 0,00000858 | 0,00000909 | 0,00000858 | 447.892,00 |
08 Abr 2024 | 0,00000860 | 0,00000003 | 0,35% | 0,00000858 | 0,00000874 | 0,00000837 | 637.074,00 |
07 Abr 2024 | 0,00000857 | -0,00000004 | -0,46% | 0,00000861 | 0,00000868 | 0,00000849 | 520.876,00 |
06 Abr 2024 | 0,00000861 | -0,00000003 | -0,35% | 0,00000864 | 0,00000875 | 0,00000856 | 390.906,00 |
05 Abr 2024 | 0,00000864 | -0,00000003 | -0,35% | 0,00000866 | 0,00000875 | 0,00000849 | 343.502,00 |
04 Abr 2024 | 0,00000867 | -0,00000003 | -0,34% | 0,00000871 | 0,00000908 | 0,00000861 | 484.765,00 |
03 Abr 2024 | 0,00000870 | -0,00000024 | -2,68% | 0,00000894 | 0,00000897 | 0,00000863 | 319.132,00 |
02 Abr 2024 | 0,00000894 | 0,00000016 | 1,82% | 0,00000877 | 0,00000905 | 0,00000875 | 492.169,00 |
01 Abr 2024 | 0,00000878 | -0,00000004 | -0,45% | 0,00000883 | 0,00000893 | 0,00000872 | 545.439,00 |
31 Mar 2024 | 0,00000882 | -0,00000011 | -1,23% | 0,00000893 | 0,00000895 | 0,00000882 | 475.959,00 |
30 Mar 2024 | 0,00000893 | -0,00000009 | -1,00% | 0,00000902 | 0,00000909 | 0,00000887 | 377.646,00 |
29 Mar 2024 | 0,00000902 | 0,00000019 | 2,15% | 0,00000882 | 0,00000917 | 0,00000872 | 576.517,00 |
28 Mar 2024 | 0,00000883 | 0,00000003 | 0,34% | 0,00000880 | 0,00000901 | 0,00000871 | 494.627,00 |
27 Mar 2024 | 0,00000880 | -0,00000023 | -2,55% | 0,00000903 | 0,00000904 | 0,00000879 | 544.582,00 |
26 Mar 2024 | 0,00000903 | -0,00000013 | -1,42% | 0,00000915 | 0,00000924 | 0,00000899 | 357.349,00 |
25 Mar 2024 | 0,00000916 | -0,00000025 | -2,66% | 0,00000940 | 0,00000949 | 0,00000906 | 481.000,00 |
24 Mar 2024 | 0,00000941 | -0,00000022 | -2,28% | 0,00000964 | 0,00000982 | 0,00000940 | 555.588,00 |
23 Mar 2024 | 0,00000963 | 0,00000001 | 0,10% | 0,00000957 | 0,00000980 | 0,00000951 | 500.156,00 |
22 Mar 2024 | 0,00000962 | -0,00000017 | -1,74% | 0,00000977 | 0,00000977 | 0,00000949 | 527.636,00 |
21 Mar 2024 | 0,00000979 | 0,00000078 | 8,66% | 0,00000897 | 0,00000987 | 0,00000894 | 882.880,00 |
20 Mar 2024 | 0,00000901 | -0,00000042 | -4,45% | 0,00000944 | 0,00000951 | 0,00000901 | 692.890,00 |
19 Mar 2024 | 0,00000943 | -0,00000028 | -2,88% | 0,00000947 | 0,00000961 | 0,00000908 | 741.308,00 |
18 Mar 2024 | 0,00000971 | 0,00000067 | 7,41% | 0,00000903 | 0,00000977 | 0,00000886 | 959.868,00 |
17 Mar 2024 | 0,00000904 | -0,00000019 | -2,06% | 0,00000922 | 0,00000930 | 0,00000904 | 606.945,00 |
16 Mar 2024 | 0,00000923 | 0,00000010 | 1,10% | 0,00000913 | 0,00000934 | 0,00000896 | 395.158,00 |
15 Mar 2024 | 0,00000913 | -0,00000024 | -2,56% | 0,00000937 | 0,00000940 | 0,00000907 | 56.018,00 |
14 Mar 2024 | 0,00000937 | -0,00000007 | -0,74% | 0,00000943 | 0,00000958 | 0,00000924 | 463.273,00 |
13 Mar 2024 | 0,00000944 | -0,00000019 | -1,97% | 0,00000963 | 0,00000974 | 0,00000928 | 305.269,00 |
12 Mar 2024 | 0,00000963 | 0,00000012 | 1,26% | 0,00000951 | 0,00000979 | 0,00000951 | 4.176,00 |
11 Mar 2024 | 0,00000951 | 0,00000068 | 7,70% | 0,00000881 | 0,00000962 | 0,00000859 | 828.204,00 |
10 Mar 2024 | 0,00000883 | -0,00000028 | -3,07% | 0,00000908 | 0,00000911 | 0,00000875 | 793.417,00 |
09 Mar 2024 | 0,00000911 | 0,00000002 | 0,22% | 0,00000910 | 0,00000925 | 0,00000906 | 581.058,00 |
08 Mar 2024 | 0,00000909 | -0,00000029 | -3,09% | 0,00000940 | 0,00000942 | 0,00000897 | 512.313,00 |
07 Mar 2024 | 0,00000938 | 0,00000012 | 1,30% | 0,00000927 | 0,00000954 | 0,00000918 | 847.522,00 |
06 Mar 2024 | 0,00000926 | -0,00000001 | -0,11% | 0,00000929 | 0,00000935 | 0,00000898 | 404.032,00 |
05 Mar 2024 | 0,00000927 | -0,00000031 | -3,24% | 0,00000949 | 0,00000980 | 0,00000909 | 987.933,00 |
04 Mar 2024 | 0,00000958 | -0,00000036 | -3,62% | 0,00000994 | 0,00001023 | 0,00000951 | 1.184.640,00 |
03 Mar 2024 | 0,00000994 | -0,00000043 | -4,15% | 0,00001039 | 0,00001041 | 0,00000973 | 530.118,00 |
02 Mar 2024 | 0,00001037 | 0,00000074 | 7,68% | 0,00000965 | 0,00001050 | 0,00000962 | 907.121,00 |
01 Mar 2024 | 0,00000963 | 0,00000004 | 0,42% | 0,00000960 | 0,00000973 | 0,00000946 | 478.593,00 |
29 Fev 2024 | 0,00000959 | 0,00000038 | 4,13% | 0,00000919 | 0,00001002 | 0,00000918 | 569.274,00 |
28 Fev 2024 | 0,00000921 | -0,00000100 | -9,71% | 0,00001027 | 0,00001034 | 0,00000920 | 602.929,00 |
27 Fev 2024 | 0,00001030 | 0,00000018 | 1,78% | 0,00001011 | 0,00001043 | 0,00000973 | 946.722,00 |
26 Fev 2024 | 0,00001012 | -0,00000036 | -3,44% | 0,00001049 | 0,00001053 | 0,00001004 | 1.407.435,00 |
25 Fev 2024 | 0,00001048 | -0,00000009 | -0,85% | 0,00001056 | 0,00001061 | 0,00001048 | 800.685,00 |
24 Fev 2024 | 0,00001057 | 0,00000005 | 0,48% | 0,00001053 | 0,00001070 | 0,00001051 | 848.589,00 |
23 Fev 2024 | 0,00001052 | -0,00000001 | -0,09% | 0,00001055 | 0,00001059 | 0,00001036 | 637.105,00 |