시가총액 $2.60T
3.57%
볼륨 24시간 $223.59B
-74.19%
BTC % 54.67%
1.2%
ETH % 9.82%
1.83%
코인
34.202
거래소
885
마지막 업데이트
3 의사록 전에
Ripple (XRP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $1.4241 | $1.3882 | $1.4804 | $1.4691 | $5,356,458,445 | $86,756,360,943 |
| Feb-06 2026 | $1.4717 | $1.1364 | $1.5387 | $1.2106 | $11,836,710,582 | $89,653,665,755 |
| Feb-05 2026 | $1.2139 | $1.1508 | $1.5096 | $1.5095 | $11,330,327,874 | $73,948,667,635 |
| Feb-04 2026 | $1.5104 | $1.4978 | $1.6086 | $1.5745 | $4,190,815,578 | $92,013,597,817 |
| Feb-03 2026 | $1.5741 | $1.5295 | $1.6240 | $1.6191 | $4,088,809,304 | $95,790,610,204 |
| Feb-02 2026 | $1.6205 | $1.5346 | $1.6513 | $1.5903 | $5,046,986,171 | $98,615,633,356 |
| Feb-01 2026 | $1.5918 | $1.5614 | $1.6720 | $1.6447 | $4,092,557,101 | $96,866,293,305 |
| Jan-31 2026 | $1.6456 | $1.5568 | $1.7489 | $1.7329 | $6,223,812,828 | $100,141,301,768 |
| Jan-30 2026 | $1.7324 | $1.7140 | $1.8091 | $1.8055 | $5,053,825,514 | $105,423,479,868 |
| Jan-29 2026 | $1.8050 | $1.7781 | $1.9088 | $1.9088 | $4,595,326,673 | $109,841,230,113 |
| Jan-28 2026 | $1.9090 | $1.8937 | $1.9373 | $1.9142 | $2,302,738,321 | $116,174,083,630 |
| Jan-27 2026 | $1.9140 | $1.8741 | $1.9253 | $1.9023 | $2,211,627,238 | $116,475,159,919 |
| Jan-26 2026 | $1.9037 | $1.8333 | $1.9370 | $1.8333 | $3,015,514,248 | $115,848,033,625 |
| Jan-25 2026 | $1.8328 | $1.8139 | $1.9135 | $1.9124 | $2,740,272,367 | $111,536,458,074 |
| Jan-24 2026 | $1.9132 | $1.9097 | $1.9241 | $1.9188 | $971,192,196 | $116,426,117,083 |