時価総額 $2.23T
-2.16%
ボリューム24h $71.70B
-28.94%
BTC % 58.2358%
-0.49%
ETH % 9.57347%
0.67%
硬貨
34.665
取引所
204
ライブ
Ripple (XRP) 履歴価格、日付別ボリュームデータ 米ドル - USD
Ripple (XRP) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 4,700 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-16 2026 | $1.2186 | $1.2091 | $1.2509 | $1.2380 | $396,639,382 | $75,625,089,130 |
| Jun-15 2026 | $1.2373 | $1.1791 | $1.2930 | $1.1860 | $679,729,736 | $76,779,291,689 |
| Jun-14 2026 | $1.1837 | $1.1290 | $1.1837 | $1.1505 | $257,410,187 | $73,453,202,596 |
| Jun-13 2026 | $1.1501 | $1.1305 | $1.1577 | $1.1325 | $223,958,395 | $71,374,396,913 |
| 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 |