Cap Mercado $2.24T
-0.94%
Volumen 24h $64.34B
-9.05%
BTC % 58.832%
-0.19%
ETH % 10.3626%
0.11%
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 4,736 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-22 2026 | $1.1408 | $1.1305 | $1.1558 | $1.1436 | $164,887,910 | $71,261,787,424 |
| Jul-21 2026 | $1.1418 | $1.1113 | $1.1644 | $1.1115 | $254,153,263 | $71,324,253,928 |
| Jul-20 2026 | $1.1138 | $1.0849 | $1.1197 | $1.0968 | $215,498,024 | $69,581,438,475 |
| Jul-19 2026 | $1.0958 | $1.0905 | $1.1008 | $1.0929 | $89,964,361 | $68,450,794,758 |
| Jul-18 2026 | $1.0933 | $1.0843 | $1.0960 | $1.0890 | $73,658,150 | $68,294,628,498 |
| Jul-17 2026 | $1.0899 | $1.0728 | $1.0944 | $1.0871 | $162,795,181 | $68,082,242,386 |
| Jul-16 2026 | $1.0874 | $1.0872 | $1.1169 | $1.1134 | $169,651,550 | $67,926,076,127 |
| 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 |