Cap Mercado $2.19T
1.08%
Volumen 24h $85.16B
40.38%
BTC % 58.0677%
0.47%
ETH % 9.8238%
-0.57%
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 4,719 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-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 |
| Jun-30 2026 | $1.0406 | $1.0284 | $1.0584 | $1.0584 | $308,661,450 | $64,768,514,062 |
| Jun-29 2026 | $1.0592 | $1.0346 | $1.0747 | $1.0479 | $416,606,735 | $65,932,430,277 |
| Jun-28 2026 | $1.0507 | $1.0381 | $1.0562 | $1.0475 | $250,196,986 | $65,397,153,301 |
| Jun-27 2026 | $1.0483 | $1.0456 | $1.0754 | $1.0490 | $287,769,268 | $65,247,773,680 |
| 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 |