Cap Mercado $2.20T
-1.46%
Volumen 24h $64.80B
-5.45%
BTC % 58.4294%
0.03%
ETH % 10.2505%
-1.59%
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 4,729 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 |
|---|---|---|---|---|---|---|
| Jul-15 2026 | $1.1129 | $1.0993 | $1.1266 | $1.1117 | $187,016,128 | $69,518,971,971 |
| Jul-14 2026 | $1.1123 | $1.0632 | $1.1192 | $1.0678 | $207,767,248 | $69,481,492,069 |
| Jul-13 2026 | $1.0659 | $1.0565 | $1.0996 | $1.0855 | $173,734,398 | $66,583,046,297 |
| Jul-12 2026 | $1.0857 | $1.0827 | $1.1030 | $1.0966 | $94,230,084 | $67,819,883,070 |
| Jul-11 2026 | $1.0999 | $1.0999 | $1.1185 | $1.1046 | $82,953,180 | $68,706,907,423 |
| Jul-10 2026 | $1.1046 | $1.0909 | $1.1167 | $1.0932 | $152,130,751 | $69,000,499,990 |
| Jul-09 2026 | $1.0932 | $1.0840 | $1.1011 | $1.0911 | $180,952,009 | $68,288,381,848 |
| Jul-08 2026 | $1.0889 | $1.0718 | $1.1150 | $1.1133 | $306,785,569 | $68,019,775,882 |
| Jul-07 2026 | $1.1132 | $1.1111 | $1.1492 | $1.1454 | $261,709,632 | $69,287,247,602 |
| Jul-06 2026 | $1.1453 | $1.1117 | $1.1595 | $1.1575 | $394,315,582 | $71,285,200,034 |
| Jul-05 2026 | $1.1567 | $1.1274 | $1.1673 | $1.1574 | $261,252,760 | $71,994,753,235 |
| Jul-04 2026 | $1.1580 | $1.1328 | $1.1821 | $1.1349 | $368,409,238 | $72,081,891,347 |
| Jul-03 2026 | $1.1361 | $1.0840 | $1.1407 | $1.0882 | $368,334,424 | $70,712,578,153 |
| Jul-02 2026 | $1.0879 | $1.0465 | $1.1117 | $1.0530 | $362,455,967 | $67,712,537,429 |
| Jul-01 2026 | $1.0540 | $1.0303 | $1.0679 | $1.0403 | $371,444,358 | $65,602,550,280 |