Cap Mercado $2.47T
0.09%
Volumen 24h $89.85B
-13.81%
BTC % 59.4777%
-0.24%
ETH % 9.81573%
0.09%
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 4,681 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 |
|---|---|---|---|---|---|---|
| May-28 2026 | $1.3142 | $1.2760 | $1.3360 | $1.3076 | $474,474,072 | $81,359,903,142 |
| May-27 2026 | $1.3077 | $1.3052 | $1.3409 | $1.3293 | $318,705,669 | $80,892,126,692 |
| May-26 2026 | $1.3301 | $1.3283 | $1.3627 | $1.3504 | $285,348,773 | $82,277,753,088 |
| May-25 2026 | $1.3503 | $1.3446 | $1.3635 | $1.3515 | $245,624,931 | $83,527,291,177 |
| May-24 2026 | $1.3528 | $1.3363 | $1.3684 | $1.3587 | $237,480,080 | $83,681,936,980 |
| May-23 2026 | $1.3600 | $1.3088 | $1.3742 | $1.3349 | $388,381,435 | $84,127,316,893 |
| May-22 2026 | $1.3337 | $1.3318 | $1.3735 | $1.3722 | $1,911,871,297 | $82,502,590,725 |
| May-21 2026 | $1.3721 | $1.3530 | $1.3835 | $1.3654 | $1,741,913,871 | $84,837,492,640 |
| May-20 2026 | $1.3653 | $1.3485 | $1.3770 | $1.3604 | $1,647,103,695 | $84,416,154,161 |
| May-19 2026 | $1.3606 | $1.3548 | $1.3947 | $1.3895 | $1,859,396,228 | $84,124,683,254 |
| May-18 2026 | $1.3889 | $1.3669 | $1.4008 | $1.3999 | $2,308,053,981 | $85,878,778,997 |
| May-17 2026 | $1.4009 | $1.3893 | $1.4258 | $1.4139 | $1,428,777,222 | $86,617,554,408 |
| May-16 2026 | $1.4141 | $1.3979 | $1.4377 | $1.4330 | $1,645,517,553 | $87,433,603,471 |
| May-15 2026 | $1.4337 | $1.4307 | $1.4981 | $1.4850 | $2,655,570,658 | $88,647,089,732 |
| May-14 2026 | $1.4839 | $1.4214 | $1.5465 | $1.4269 | $3,974,934,269 | $91,703,376,364 |