Cap Mercado $2.08T
1.62%
Volumen 24h $68.48B
-53.45%
BTC % 58.0905%
0.01%
ETH % 9.17561%
0.92%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Ripple (XRP), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Ripple (XRP) en Dólar USD. Esta tabla muestra 4,710 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $1.0483 | $1.0152 | $1.0499 | $1.0440 | $513,822,907 | $65,247,773,680 |
| Jun-25 2026 | $1.0440 | $1.0204 | $1.0890 | $1.0738 | $494,308,735 | $64,784,272,628 |
| Jun-24 2026 | $1.0745 | $1.0477 | $1.1133 | $1.1103 | $441,714,007 | $66,676,916,608 |
| Jun-23 2026 | $1.1108 | $1.0929 | $1.1321 | $1.1290 | $279,435,561 | $68,929,473,214 |
| Jun-22 2026 | $1.1290 | $1.1227 | $1.1637 | $1.1255 | $306,051,163 | $70,058,854,212 |
| Jun-21 2026 | $1.1258 | $1.1258 | $1.1520 | $1.1501 | $208,503,722 | $69,860,281,729 |
| Jun-20 2026 | $1.1507 | $1.1357 | $1.1543 | $1.1359 | $217,462,468 | $71,405,423,863 |
| Jun-19 2026 | $1.1337 | $1.1215 | $1.1513 | $1.1462 | $288,857,026 | $70,350,507,547 |
| Jun-18 2026 | $1.1445 | $1.1372 | $1.1906 | $1.1865 | $416,753,309 | $71,020,689,677 |
| Jun-17 2026 | $1.1858 | $1.1793 | $1.2246 | $1.2183 | $452,710,161 | $73,583,515,788 |
| Jun-16 2026 | $1.2186 | $1.2091 | $1.2509 | $1.2380 | $396,639,382 | $75,625,089,130 |
| Jun-15 2026 | $1.2373 | $1.1791 | $1.2930 | $1.1860 | $679,729,736 | $76,779,291,689 |
| Jun-14 2026 | $1.1837 | $1.1290 | $1.1837 | $1.1505 | $257,410,187 | $73,453,202,596 |
| Jun-13 2026 | $1.1501 | $1.1305 | $1.1577 | $1.1325 | $223,958,395 | $71,374,396,913 |
| Jun-12 2026 | $1.1311 | $1.1279 | $1.1551 | $1.1428 | $361,487,271 | $70,189,167,404 |