Cotações Históricas XRPBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 0,00000846 | 0,00000004 | 0,48% | 0,00000843 | 0,00000850 | 0,00000830 | 578.478,00 |
07 Mai 2024 | 0,00000842 | -0,00000014 | -1,64% | 0,00000855 | 0,00000857 | 0,00000836 | 478.616,00 |
06 Mai 2024 | 0,00000856 | 0,00000029 | 3,51% | 0,00000827 | 0,00000898 | 0,00000824 | 944.338,00 |
05 Mai 2024 | 0,00000827 | -0,00000003 | -0,36% | 0,00000830 | 0,00000837 | 0,00000823 | 333.747,00 |
04 Mai 2024 | 0,00000830 | -0,00000016 | -1,89% | 0,00000846 | 0,00000846 | 0,00000829 | 513.438,00 |
03 Mai 2024 | 0,00000846 | -0,00000030 | -3,42% | 0,00000878 | 0,00000885 | 0,00000843 | 707.947,00 |
02 Mai 2024 | 0,00000876 | -0,00000011 | -1,24% | 0,00000886 | 0,00000901 | 0,00000874 | 721.442,00 |
01 Mai 2024 | 0,00000887 | 0,00000064 | 7,78% | 0,00000825 | 0,00000901 | 0,00000824 | 1.288.838,00 |
30 Abr 2024 | 0,00000823 | 0,00000015 | 1,86% | 0,00000806 | 0,00000840 | 0,00000801 | 679.360,00 |
29 Abr 2024 | 0,00000808 | -0,00000001 | -0,12% | 0,00000808 | 0,00000827 | 0,00000802 | 610.131,00 |
28 Abr 2024 | 0,00000809 | -0,00000007 | -0,86% | 0,00000815 | 0,00000821 | 0,00000808 | 255.970,00 |
27 Abr 2024 | 0,00000816 | -0,00000010 | -1,21% | 0,00000825 | 0,00000826 | 0,00000815 | 401.523,00 |
26 Abr 2024 | 0,00000826 | 0,00000011 | 1,35% | 0,00000814 | 0,00000830 | 0,00000808 | 599.528,00 |
25 Abr 2024 | 0,00000815 | -0,00000005 | -0,61% | 0,00000820 | 0,00000823 | 0,00000809 | 543.170,00 |
24 Abr 2024 | 0,00000820 | -0,00000001 | -0,12% | 0,00000821 | 0,00000840 | 0,00000809 | 743.537,00 |
23 Abr 2024 | 0,00000821 | -0,00000012 | -1,44% | 0,00000834 | 0,00000837 | 0,00000817 | 700.087,00 |
22 Abr 2024 | 0,00000833 | 0,00000025 | 3,09% | 0,00000808 | 0,00000859 | 0,00000805 | 765.535,00 |
21 Abr 2024 | 0,00000808 | -0,00000006 | -0,74% | 0,00000813 | 0,00000826 | 0,00000805 | 327.485,00 |
20 Abr 2024 | 0,00000814 | 0,00000025 | 3,17% | 0,00000787 | 0,00000827 | 0,00000784 | 550.239,00 |
19 Abr 2024 | 0,00000789 | -0,00000004 | -0,50% | 0,00000791 | 0,00000793 | 0,00000765 | 1.120.739,00 |
18 Abr 2024 | 0,00000793 | -0,00000016 | -1,98% | 0,00000809 | 0,00000810 | 0,00000783 | 588.741,00 |
17 Abr 2024 | 0,00000809 | 0,00000030 | 3,85% | 0,00000777 | 0,00000818 | 0,00000772 | 977.683,00 |
16 Abr 2024 | 0,00000779 | -0,00000006 | -0,76% | 0,00000784 | 0,00000798 | 0,00000771 | 1.036.955,00 |
15 Abr 2024 | 0,00000785 | 0,00000019 | 2,48% | 0,00000765 | 0,00000788 | 0,00000756 | 1.078.691,00 |
14 Abr 2024 | 0,00000766 | 0,00000016 | 2,13% | 0,00000747 | 0,00000775 | 0,00000736 | 1.551.649,00 |
13 Abr 2024 | 0,00000750 | -0,00000066 | -8,09% | 0,00000814 | 0,00000819 | 0,00000693 | 3.028.035,00 |
12 Abr 2024 | 0,00000816 | -0,00000053 | -6,10% | 0,00000869 | 0,00000870 | 0,00000783 | 1.501.836,00 |
11 Abr 2024 | 0,00000869 | -0,00000006 | -0,69% | 0,00000873 | 0,00000883 | 0,00000865 | 497.285,00 |
10 Abr 2024 | 0,00000875 | -0,00000013 | -1,46% | 0,00000888 | 0,00000894 | 0,00000870 | 778.428,00 |
09 Abr 2024 | 0,00000888 | 0,00000029 | 3,38% | 0,00000859 | 0,00000909 | 0,00000858 | 1.040.096,00 |
08 Abr 2024 | 0,00000859 | 0,00000002 | 0,23% | 0,00000856 | 0,00000874 | 0,00000838 | 873.983,00 |
07 Abr 2024 | 0,00000857 | -0,00000004 | -0,46% | 0,00000861 | 0,00000867 | 0,00000849 | 356.048,00 |
06 Abr 2024 | 0,00000861 | -0,00000005 | -0,58% | 0,00000865 | 0,00000874 | 0,00000856 | 299.333,00 |
05 Abr 2024 | 0,00000866 | 0,00000000 | 0,00% | 0,00000866 | 0,00000874 | 0,00000850 | 515.972,00 |
04 Abr 2024 | 0,00000866 | -0,00000004 | -0,46% | 0,00000870 | 0,00000919 | 0,00000863 | 1.162.189,00 |
03 Abr 2024 | 0,00000870 | -0,00000024 | -2,68% | 0,00000894 | 0,00000897 | 0,00000864 | 631.845,00 |
02 Abr 2024 | 0,00000894 | 0,00000017 | 1,94% | 0,00000877 | 0,00000905 | 0,00000875 | 1.113.530,00 |
01 Abr 2024 | 0,00000877 | -0,00000004 | -0,45% | 0,00000883 | 0,00000893 | 0,00000870 | 834.899,00 |
31 Mar 2024 | 0,00000881 | -0,00000012 | -1,34% | 0,00000893 | 0,00000895 | 0,00000881 | 283.853,00 |
30 Mar 2024 | 0,00000893 | -0,00000010 | -1,11% | 0,00000902 | 0,00000909 | 0,00000888 | 460.541,00 |
29 Mar 2024 | 0,00000903 | 0,00000020 | 2,27% | 0,00000882 | 0,00000916 | 0,00000873 | 893.204,00 |
28 Mar 2024 | 0,00000883 | 0,00000002 | 0,23% | 0,00000882 | 0,00000901 | 0,00000872 | 1.047.464,00 |
27 Mar 2024 | 0,00000881 | -0,00000022 | -2,44% | 0,00000902 | 0,00000903 | 0,00000878 | 852.212,00 |
26 Mar 2024 | 0,00000903 | -0,00000014 | -1,53% | 0,00000916 | 0,00000924 | 0,00000899 | 727.855,00 |
25 Mar 2024 | 0,00000917 | -0,00000023 | -2,45% | 0,00000941 | 0,00000949 | 0,00000908 | 970.360,00 |
24 Mar 2024 | 0,00000940 | -0,00000023 | -2,39% | 0,00000963 | 0,00000985 | 0,00000940 | 701.802,00 |
23 Mar 2024 | 0,00000963 | 0,00000002 | 0,21% | 0,00000958 | 0,00000979 | 0,00000952 | 552.366,00 |
22 Mar 2024 | 0,00000961 | -0,00000018 | -1,84% | 0,00000977 | 0,00000981 | 0,00000949 | 959.175,00 |
21 Mar 2024 | 0,00000979 | 0,00000077 | 8,54% | 0,00000898 | 0,00000988 | 0,00000894 | 1.547.948,00 |
20 Mar 2024 | 0,00000902 | -0,00000042 | -4,45% | 0,00000942 | 0,00000950 | 0,00000900 | 1.085.867,00 |
19 Mar 2024 | 0,00000944 | -0,00000013 | -1,36% | 0,00000957 | 0,00000959 | 0,00000909 | 1.492.099,00 |
18 Mar 2024 | 0,00000957 | 0,00000052 | 5,75% | 0,00000904 | 0,00000987 | 0,00000887 | 1.422.823,00 |
17 Mar 2024 | 0,00000905 | -0,00000018 | -1,95% | 0,00000923 | 0,00000930 | 0,00000904 | 648.074,00 |
16 Mar 2024 | 0,00000923 | 0,00000011 | 1,21% | 0,00000913 | 0,00000933 | 0,00000896 | 742.650,00 |
15 Mar 2024 | 0,00000912 | -0,00000026 | -2,77% | 0,00000938 | 0,00000938 | 0,00000909 | 1.427.236,00 |
14 Mar 2024 | 0,00000938 | -0,00000006 | -0,64% | 0,00000943 | 0,00000964 | 0,00000924 | 1.295.567,00 |
13 Mar 2024 | 0,00000944 | -0,00000018 | -1,87% | 0,00000964 | 0,00000973 | 0,00000928 | 916.199,00 |
12 Mar 2024 | 0,00000962 | -0,00000032 | -3,22% | 0,00001002 | 0,00001011 | 0,00000953 | 1.699.605,00 |
11 Mar 2024 | 0,00000994 | 0,00000100 | 11,35% | 0,00000880 | 0,00001027 | 0,00000859 | 3.314.188,00 |
10 Mar 2024 | 0,00000881 | -0,00000027 | -2,97% | 0,00000906 | 0,00000911 | 0,00000875 | 568.396,00 |
09 Mar 2024 | 0,00000908 | -0,00000001 | -0,11% | 0,00000909 | 0,00000925 | 0,00000905 | 627.406,00 |
08 Mar 2024 | 0,00000909 | -0,00000030 | -3,19% | 0,00000941 | 0,00000945 | 0,00000897 | 962.563,00 |
07 Mar 2024 | 0,00000939 | 0,00000013 | 1,40% | 0,00000928 | 0,00000958 | 0,00000917 | 1.140.311,00 |
06 Mar 2024 | 0,00000926 | -0,00000001 | -0,11% | 0,00000928 | 0,00000936 | 0,00000895 | 963.250,00 |
05 Mar 2024 | 0,00000927 | -0,00000024 | -2,52% | 0,00000950 | 0,00000979 | 0,00000903 | 2.075.746,00 |
04 Mar 2024 | 0,00000951 | -0,00000043 | -4,33% | 0,00000992 | 0,00001022 | 0,00000951 | 1.403.053,00 |
03 Mar 2024 | 0,00000994 | -0,00000046 | -4,42% | 0,00001036 | 0,00001036 | 0,00000968 | 779.563,00 |
02 Mar 2024 | 0,00001040 | 0,00000076 | 7,88% | 0,00000964 | 0,00001050 | 0,00000962 | 1.503.448,00 |
01 Mar 2024 | 0,00000964 | 0,00000007 | 0,73% | 0,00000958 | 0,00000972 | 0,00000946 | 682.161,00 |
29 Fev 2024 | 0,00000957 | 0,00000036 | 3,91% | 0,00000920 | 0,00001001 | 0,00000918 | 1.582.830,00 |
28 Fev 2024 | 0,00000921 | -0,00000100 | -9,74% | 0,00001027 | 0,00001034 | 0,00000909 | 1.666.861,00 |
27 Fev 2024 | 0,00001027 | 0,00000016 | 1,58% | 0,00001010 | 0,00001043 | 0,00000976 | 1.339.359,00 |
26 Fev 2024 | 0,00001011 | -0,00000037 | -3,53% | 0,00001049 | 0,00001052 | 0,00001004 | 786.140,00 |
25 Fev 2024 | 0,00001048 | -0,00000009 | -0,85% | 0,00001057 | 0,00001061 | 0,00001048 | 301.363,00 |
24 Fev 2024 | 0,00001057 | 0,00000004 | 0,38% | 0,00001053 | 0,00001069 | 0,00001050 | 348.496,00 |
23 Fev 2024 | 0,00001053 | 0,00000000 | 0,00% | 0,00001055 | 0,00001059 | 0,00001036 | 445.797,00 |
22 Fev 2024 | 0,00001053 | -0,00000006 | -0,57% | 0,00001058 | 0,00001066 | 0,00001048 | 490.389,00 |
21 Fev 2024 | 0,00001059 | -0,00000017 | -1,58% | 0,00001075 | 0,00001077 | 0,00001047 | 634.610,00 |
20 Fev 2024 | 0,00001076 | -0,00000011 | -1,01% | 0,00001086 | 0,00001109 | 0,00001066 | 879.109,00 |
19 Fev 2024 | 0,00001087 | 0,00000018 | 1,68% | 0,00001069 | 0,00001091 | 0,00001066 | 547.122,00 |
18 Fev 2024 | 0,00001069 | 0,00000005 | 0,47% | 0,00001063 | 0,00001084 | 0,00001063 | 305.084,00 |
17 Fev 2024 | 0,00001064 | -0,00000019 | -1,75% | 0,00001083 | 0,00001086 | 0,00001061 | 346.033,00 |
16 Fev 2024 | 0,00001083 | -0,00000001 | -0,09% | 0,00001083 | 0,00001107 | 0,00001072 | 781.043,00 |
15 Fev 2024 | 0,00001084 | 0,00000044 | 4,23% | 0,00001039 | 0,00001115 | 0,00001030 | 1.185.467,00 |
14 Fev 2024 | 0,00001040 | -0,00000016 | -1,52% | 0,00001056 | 0,00001064 | 0,00001025 | 671.356,00 |
13 Fev 2024 | 0,00001056 | -0,00000008 | -0,75% | 0,00001065 | 0,00001076 | 0,00001052 | 553.965,00 |
12 Fev 2024 | 0,00001064 | -0,00000025 | -2,30% | 0,00001089 | 0,00001092 | 0,00001055 | 698.217,00 |
11 Fev 2024 | 0,00001089 | -0,00000008 | -0,73% | 0,00001096 | 0,00001112 | 0,00001086 | 349.181,00 |
10 Fev 2024 | 0,00001097 | -0,00000018 | -1,61% | 0,00001116 | 0,00001117 | 0,00001091 | 350.608,00 |
09 Fev 2024 | 0,00001115 | -0,00000022 | -1,93% | 0,00001136 | 0,00001138 | 0,00001091 | 704.172,00 |