Cotações Históricas XRPBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 0,00000886 | 0,00000062 | 7,52% | 0,00000825 | 0,00000900 | 0,00000823 | 9.412.344,00 |
30 Abr 2024 | 0,00000824 | 0,00000017 | 2,11% | 0,00000806 | 0,00000840 | 0,00000801 | 5.353.996,00 |
29 Abr 2024 | 0,00000807 | -0,00000001 | -0,12% | 0,00000809 | 0,00000826 | 0,00000803 | 3.832.186,00 |
28 Abr 2024 | 0,00000808 | -0,00000008 | -0,98% | 0,00000815 | 0,00000820 | 0,00000808 | 1.044.372,00 |
27 Abr 2024 | 0,00000816 | -0,00000009 | -1,09% | 0,00000824 | 0,00000826 | 0,00000811 | 2.375.989,00 |
26 Abr 2024 | 0,00000825 | 0,00000011 | 1,35% | 0,00000814 | 0,00000830 | 0,00000809 | 3.493.362,00 |
25 Abr 2024 | 0,00000814 | -0,00000007 | -0,85% | 0,00000820 | 0,00000828 | 0,00000809 | 5.897.515,00 |
24 Abr 2024 | 0,00000821 | 0,00000000 | 0,00% | 0,00000821 | 0,00000821 | 0,00000821 | 0,00 |
23 Abr 2024 | 0,00000821 | -0,00000012 | -1,44% | 0,00000831 | 0,00000837 | 0,00000816 | 4.572.428,00 |
22 Abr 2024 | 0,00000833 | 0,00000026 | 3,22% | 0,00000808 | 0,00000859 | 0,00000805 | 6.687.929,00 |
21 Abr 2024 | 0,00000807 | -0,00000007 | -0,86% | 0,00000812 | 0,00000825 | 0,00000805 | 2.970.896,00 |
20 Abr 2024 | 0,00000814 | 0,00000026 | 3,30% | 0,00000788 | 0,00000826 | 0,00000784 | 5.710.429,00 |
19 Abr 2024 | 0,00000788 | -0,00000004 | -0,51% | 0,00000791 | 0,00000792 | 0,00000765 | 5.467.589,00 |
18 Abr 2024 | 0,00000792 | -0,00000016 | -1,98% | 0,00000808 | 0,00000810 | 0,00000784 | 3.182.698,00 |
17 Abr 2024 | 0,00000808 | 0,00000029 | 3,72% | 0,00000777 | 0,00000818 | 0,00000773 | 4.931.706,00 |
16 Abr 2024 | 0,00000779 | -0,00000004 | -0,51% | 0,00000783 | 0,00000797 | 0,00000771 | 4.201.872,00 |
15 Abr 2024 | 0,00000783 | 0,00000016 | 2,09% | 0,00000766 | 0,00000788 | 0,00000757 | 7.817.864,00 |
14 Abr 2024 | 0,00000767 | 0,00000018 | 2,40% | 0,00000746 | 0,00000775 | 0,00000736 | 15.438.787,00 |
13 Abr 2024 | 0,00000749 | -0,00000066 | -8,10% | 0,00000814 | 0,00000819 | 0,00000681 | 31.097.951,00 |
12 Abr 2024 | 0,00000815 | -0,00000054 | -6,21% | 0,00000867 | 0,00000870 | 0,00000752 | 14.893.952,00 |
11 Abr 2024 | 0,00000869 | -0,00000005 | -0,57% | 0,00000874 | 0,00000882 | 0,00000863 | 2.592.689,00 |
10 Abr 2024 | 0,00000874 | -0,00000014 | -1,58% | 0,00000887 | 0,00000894 | 0,00000870 | 4.242.740,00 |
09 Abr 2024 | 0,00000888 | 0,00000029 | 3,38% | 0,00000859 | 0,00000909 | 0,00000858 | 6.097.567,00 |
08 Abr 2024 | 0,00000859 | 0,00000002 | 0,23% | 0,00000857 | 0,00000874 | 0,00000837 | 5.423.143,00 |
07 Abr 2024 | 0,00000857 | -0,00000004 | -0,46% | 0,00000860 | 0,00000867 | 0,00000849 | 1.802.645,00 |
06 Abr 2024 | 0,00000861 | -0,00000005 | -0,58% | 0,00000864 | 0,00000874 | 0,00000857 | 1.871.005,00 |
05 Abr 2024 | 0,00000866 | 0,00000000 | 0,00% | 0,00000867 | 0,00000874 | 0,00000849 | 2.968.922,00 |
04 Abr 2024 | 0,00000866 | -0,00000004 | -0,46% | 0,00000870 | 0,00000921 | 0,00000862 | 6.303.345,00 |
03 Abr 2024 | 0,00000870 | -0,00000024 | -2,68% | 0,00000895 | 0,00000897 | 0,00000862 | 3.669.815,00 |
02 Abr 2024 | 0,00000894 | 0,00000018 | 2,05% | 0,00000878 | 0,00000906 | 0,00000875 | 12.894.509,00 |
01 Abr 2024 | 0,00000876 | -0,00000006 | -0,68% | 0,00000883 | 0,00000893 | 0,00000870 | 4.075.156,00 |
31 Mar 2024 | 0,00000882 | -0,00000011 | -1,23% | 0,00000891 | 0,00000894 | 0,00000881 | 1.120.140,00 |
30 Mar 2024 | 0,00000893 | -0,00000009 | -1,00% | 0,00000900 | 0,00000909 | 0,00000888 | 1.739.975,00 |
29 Mar 2024 | 0,00000902 | 0,00000019 | 2,15% | 0,00000881 | 0,00000916 | 0,00000872 | 6.199.495,00 |
28 Mar 2024 | 0,00000883 | 0,00000002 | 0,23% | 0,00000882 | 0,00000901 | 0,00000872 | 5.834.935,00 |
27 Mar 2024 | 0,00000881 | -0,00000022 | -2,44% | 0,00000903 | 0,00000903 | 0,00000879 | 6.385.549,00 |
26 Mar 2024 | 0,00000903 | -0,00000013 | -1,42% | 0,00000917 | 0,00000926 | 0,00000898 | 7.980.833,00 |
25 Mar 2024 | 0,00000916 | -0,00000025 | -2,66% | 0,00000941 | 0,00000948 | 0,00000897 | 8.824.531,00 |
24 Mar 2024 | 0,00000941 | -0,00000022 | -2,28% | 0,00000964 | 0,00000985 | 0,00000940 | 3.777.206,00 |
23 Mar 2024 | 0,00000963 | 0,00000004 | 0,42% | 0,00000958 | 0,00000979 | 0,00000952 | 2.605.673,00 |
22 Mar 2024 | 0,00000959 | -0,00000020 | -2,04% | 0,00000976 | 0,00000981 | 0,00000949 | 6.496.394,00 |
21 Mar 2024 | 0,00000979 | 0,00000078 | 8,66% | 0,00000898 | 0,00000989 | 0,00000895 | 14.544.797,00 |
20 Mar 2024 | 0,00000901 | -0,00000043 | -4,56% | 0,00000944 | 0,00000952 | 0,00000901 | 11.009.563,00 |
19 Mar 2024 | 0,00000944 | -0,00000012 | -1,26% | 0,00000959 | 0,00000960 | 0,00000908 | 14.096.185,00 |
18 Mar 2024 | 0,00000956 | 0,00000051 | 5,64% | 0,00000903 | 0,00000987 | 0,00000887 | 10.417.385,00 |
17 Mar 2024 | 0,00000905 | -0,00000018 | -1,95% | 0,00000922 | 0,00000930 | 0,00000904 | 4.591.222,00 |
16 Mar 2024 | 0,00000923 | 0,00000010 | 1,10% | 0,00000912 | 0,00000935 | 0,00000897 | 6.311.615,00 |
15 Mar 2024 | 0,00000913 | -0,00000033 | -3,49% | 0,00000938 | 0,00000940 | 0,00000906 | 12.199.689,00 |
14 Mar 2024 | 0,00000946 | 0,00000000 | 0,00% | 0,00000946 | 0,00000946 | 0,00000946 | 0,00 |
13 Mar 2024 | 0,00000946 | -0,00000016 | -1,66% | 0,00000962 | 0,00000973 | 0,00000928 | 8.490.606,00 |
12 Mar 2024 | 0,00000962 | -0,00000033 | -3,32% | 0,00000995 | 0,00001013 | 0,00000950 | 11.408.939,00 |
11 Mar 2024 | 0,00000995 | 0,00000100 | 11,35% | 0,00000881 | 0,00001029 | 0,00000859 | 28.326.770,00 |
10 Mar 2024 | 0,00000881 | -0,00000029 | -3,19% | 0,00000907 | 0,00000912 | 0,00000875 | 4.142.430,00 |
09 Mar 2024 | 0,00000910 | 0,00000000 | 0,00% | 0,00000910 | 0,00000910 | 0,00000910 | 0,00 |
08 Mar 2024 | 0,00000910 | -0,00000029 | -3,09% | 0,00000939 | 0,00000945 | 0,00000897 | 7.134.893,00 |
07 Mar 2024 | 0,00000939 | 0,00000013 | 1,40% | 0,00000926 | 0,00000958 | 0,00000917 | 5.283.574,00 |
06 Mar 2024 | 0,00000926 | -0,00000001 | -0,11% | 0,00000929 | 0,00000937 | 0,00000894 | 9.662.731,00 |
05 Mar 2024 | 0,00000927 | -0,00000023 | -2,42% | 0,00000948 | 0,00000980 | 0,00000878 | 22.294.377,00 |
04 Mar 2024 | 0,00000950 | -0,00000043 | -4,33% | 0,00000994 | 0,00001026 | 0,00000950 | 11.998.298,00 |
03 Mar 2024 | 0,00000993 | -0,00000047 | -4,52% | 0,00001033 | 0,00001036 | 0,00000958 | 5.802.784,00 |
02 Mar 2024 | 0,00001040 | 0,00000076 | 7,88% | 0,00000964 | 0,00001050 | 0,00000961 | 7.697.651,00 |
01 Mar 2024 | 0,00000964 | 0,00000008 | 0,84% | 0,00000960 | 0,00000973 | 0,00000946 | 4.015.329,00 |
29 Fev 2024 | 0,00000956 | 0,00000035 | 3,80% | 0,00000919 | 0,00001002 | 0,00000917 | 13.915.913,00 |
28 Fev 2024 | 0,00000921 | -0,00000100 | -9,74% | 0,00001031 | 0,00001035 | 0,00000871 | 14.312.558,00 |
27 Fev 2024 | 0,00001027 | 0,00000016 | 1,58% | 0,00001010 | 0,00001044 | 0,00000971 | 12.043.912,00 |
26 Fev 2024 | 0,00001011 | -0,00000037 | -3,53% | 0,00001049 | 0,00001052 | 0,00001003 | 5.714.317,00 |
25 Fev 2024 | 0,00001048 | -0,00000009 | -0,85% | 0,00001056 | 0,00001060 | 0,00001048 | 2.266.578,00 |
24 Fev 2024 | 0,00001057 | 0,00000004 | 0,38% | 0,00001053 | 0,00001070 | 0,00001050 | 2.272.290,00 |
23 Fev 2024 | 0,00001053 | -0,00000001 | -0,09% | 0,00001056 | 0,00001059 | 0,00001034 | 3.102.092,00 |
22 Fev 2024 | 0,00001054 | -0,00000005 | -0,47% | 0,00001057 | 0,00001066 | 0,00001047 | 2.515.531,00 |
21 Fev 2024 | 0,00001059 | -0,00000018 | -1,67% | 0,00001076 | 0,00001076 | 0,00001047 | 3.451.123,00 |
20 Fev 2024 | 0,00001077 | -0,00000010 | -0,92% | 0,00001085 | 0,00001110 | 0,00001059 | 5.778.063,00 |
19 Fev 2024 | 0,00001087 | 0,00000019 | 1,78% | 0,00001068 | 0,00001092 | 0,00001066 | 3.202.759,00 |
18 Fev 2024 | 0,00001068 | 0,00000004 | 0,38% | 0,00001063 | 0,00001084 | 0,00001063 | 1.392.400,00 |
17 Fev 2024 | 0,00001064 | -0,00000019 | -1,75% | 0,00001081 | 0,00001085 | 0,00001062 | 2.081.541,00 |
16 Fev 2024 | 0,00001083 | -0,00000001 | -0,09% | 0,00001082 | 0,00001107 | 0,00001070 | 4.723.929,00 |
15 Fev 2024 | 0,00001084 | 0,00000045 | 4,33% | 0,00001039 | 0,00001116 | 0,00001030 | 9.331.544,00 |
14 Fev 2024 | 0,00001039 | -0,00000017 | -1,61% | 0,00001055 | 0,00001065 | 0,00001024 | 5.351.294,00 |
13 Fev 2024 | 0,00001056 | -0,00000009 | -0,85% | 0,00001065 | 0,00001076 | 0,00001049 | 4.000.812,00 |
12 Fev 2024 | 0,00001065 | -0,00000025 | -2,29% | 0,00001090 | 0,00001091 | 0,00001055 | 4.574.644,00 |
11 Fev 2024 | 0,00001090 | -0,00000008 | -0,73% | 0,00001097 | 0,00001112 | 0,00001086 | 3.161.656,00 |
10 Fev 2024 | 0,00001098 | -0,00000018 | -1,61% | 0,00001114 | 0,00001116 | 0,00001091 | 2.293.554,00 |
09 Fev 2024 | 0,00001116 | -0,00000020 | -1,76% | 0,00001136 | 0,00001137 | 0,00001091 | 7.073.827,00 |
08 Fev 2024 | 0,00001136 | -0,00000023 | -1,98% | 0,00001157 | 0,00001162 | 0,00001132 | 4.778.652,00 |
07 Fev 2024 | 0,00001159 | -0,00000013 | -1,11% | 0,00001172 | 0,00001178 | 0,00001157 | 4.138.105,00 |
06 Fev 2024 | 0,00001172 | -0,00000014 | -1,18% | 0,00001184 | 0,00001188 | 0,00001163 | 3.377.773,00 |
05 Fev 2024 | 0,00001186 | 0,00000004 | 0,34% | 0,00001182 | 0,00001203 | 0,00001166 | 4.104.570,00 |
04 Fev 2024 | 0,00001182 | -0,00000024 | -1,99% | 0,00001205 | 0,00001206 | 0,00001180 | 1.681.854,00 |
03 Fev 2024 | 0,00001206 | 0,00000024 | 2,03% | 0,00001180 | 0,00001225 | 0,00001173 | 4.544.127,00 |
02 Fev 2024 | 0,00001182 | 0,00000007 | 0,60% | 0,00001174 | 0,00001192 | 0,00001160 | 2.854.415,00 |