Cap Mercado $2.19T
1.23%
Volumen 24h $60.12B
-24.11%
BTC % 58.6136%
0.29%
ETH % 9.23724%
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 4,696 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-12 2026 | $1.1311 | $1.1279 | $1.1551 | $1.1428 | $361,487,271 | $70,189,167,404 |
| Jun-11 2026 | $1.1432 | $1.0972 | $1.1476 | $1.0972 | $426,751,502 | $70,940,019,606 |
| Jun-10 2026 | $1.0967 | $1.0903 | $1.1385 | $1.1385 | $468,644,209 | $68,054,513,210 |
| Jun-09 2026 | $1.1384 | $1.1261 | $1.1757 | $1.1691 | $427,367,460 | $70,642,160,881 |
| Jun-08 2026 | $1.1682 | $1.1341 | $1.1852 | $1.1557 | $464,973,034 | $72,497,572,521 |
| Jun-07 2026 | $1.1577 | $1.0892 | $1.1697 | $1.0935 | $478,020,710 | $71,839,801,170 |
| Jun-06 2026 | $1.0942 | $1.0570 | $1.1114 | $1.0986 | $501,531,578 | $67,899,378,458 |
| Jun-05 2026 | $1.0926 | $1.0727 | $1.1729 | $1.1681 | $900,953,947 | $67,716,991,597 |
| Jun-04 2026 | $1.1649 | $1.1431 | $1.2105 | $1.2011 | $703,000,065 | $72,197,989,668 |
| Jun-03 2026 | $1.2028 | $1.1935 | $1.2468 | $1.2124 | $587,983,366 | $74,546,949,930 |
| Jun-02 2026 | $1.2105 | $1.1997 | $1.2970 | $1.2970 | $723,065,286 | $75,030,377,107 |
| Jun-01 2026 | $1.2971 | $1.2822 | $1.3396 | $1.3331 | $436,389,661 | $80,397,658,338 |
| May-31 2026 | $1.3310 | $1.3234 | $1.3472 | $1.3411 | $244,295,450 | $82,492,509,442 |
| May-30 2026 | $1.3398 | $1.3310 | $1.3634 | $1.3312 | $354,387,737 | $83,037,914,463 |
| May-29 2026 | $1.3259 | $1.2995 | $1.3309 | $1.3162 | $424,401,341 | $82,176,422,441 |