시가총액 $2.15T
0.76%
볼륨 24시간 $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
코인
34.665
거래소
204
실시간
Ripple (XRP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Ripple (XRP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 4,723 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| Jul-07 2026 | $1.1132 | $1.1111 | $1.1492 | $1.1454 | $261,709,632 | $69,287,247,602 |
| Jul-06 2026 | $1.1453 | $1.1117 | $1.1595 | $1.1575 | $394,315,582 | $71,285,200,034 |
| 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 |