Cap Mercado $2.77T
0.38%
Volume 24h $250.57B
-1.35%
BTC % 55.79%
0.05%
ETH % 10.09%
0.79%
Moedas
34.540
+6
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Ripple (XRP), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $1.3806 | $1.3695 | $1.4004 | $1.4004 | $1,780,885,011 | $85,164,723,855 |
| Apr-27 2026 | $1.4010 | $1.3865 | $1.4463 | $1.4319 | $2,294,577,117 | $86,424,226,599 |
| Apr-26 2026 | $1.4315 | $1.4188 | $1.4352 | $1.4243 | $1,259,181,375 | $88,308,037,565 |
| Apr-25 2026 | $1.4242 | $1.4197 | $1.4375 | $1.4336 | $1,062,803,406 | $87,853,873,873 |
| Apr-24 2026 | $1.4335 | $1.4250 | $1.4483 | $1.4396 | $2,162,437,038 | $88,430,594,439 |
| Apr-23 2026 | $1.4390 | $1.4105 | $1.4395 | $1.4299 | $2,601,371,852 | $88,603,915,877 |
| Apr-22 2026 | $1.4300 | $1.4281 | $1.4597 | $1.4330 | $2,518,314,193 | $88,049,053,096 |
| Apr-21 2026 | $1.4315 | $1.4135 | $1.4464 | $1.4253 | $2,416,022,864 | $88,138,159,318 |
| Apr-20 2026 | $1.4248 | $1.3951 | $1.4348 | $1.3951 | $2,883,360,837 | $87,727,851,684 |
| Apr-19 2026 | $1.3945 | $1.3945 | $1.4427 | $1.4341 | $2,856,697,542 | $85,864,240,328 |
| Apr-18 2026 | $1.4346 | $1.4257 | $1.4816 | $1.4768 | $2,528,319,824 | $88,333,060,728 |
| Apr-17 2026 | $1.4770 | $1.4236 | $1.5026 | $1.4533 | $4,234,478,695 | $90,941,351,702 |
| Apr-16 2026 | $1.4526 | $1.3882 | $1.4642 | $1.3923 | $4,064,358,391 | $89,438,442,416 |
| Apr-15 2026 | $1.3916 | $1.3517 | $1.4033 | $1.3623 | $2,832,508,180 | $85,684,547,469 |
| Apr-14 2026 | $1.3617 | $1.3551 | $1.3928 | $1.3765 | $2,713,113,756 | $83,618,465,246 |