Cap Mercado $2.21T
0.86%
Volume 24h $53.11B
5.93%
BTC % 58.9685%
0.21%
ETH % 10.4576%
-0.17%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Ripple (XRP), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Ripple (XRP) em Dólar USD. Esta tabela mostra 4,752 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-07 2026 | $1.0230 | $1.0130 | $1.0395 | $1.0349 | $406,266,088 | $63,971,537,210 |
| Aug-06 2026 | $1.0331 | $1.0330 | $1.0630 | $1.0624 | $344,716,721 | $64,609,376,584 |
| Aug-05 2026 | $1.0610 | $1.0578 | $1.0759 | $1.0737 | $161,206,890 | $66,347,801,544 |
| Aug-04 2026 | $1.0748 | $1.0702 | $1.0807 | $1.0753 | $153,675,037 | $67,210,760,697 |
| Aug-03 2026 | $1.0754 | $1.0645 | $1.0872 | $1.0869 | $158,361,352 | $67,248,280,660 |
| Aug-02 2026 | $1.0853 | $1.0616 | $1.0912 | $1.0618 | $152,468,457 | $67,867,360,053 |
| Aug-01 2026 | $1.0606 | $1.0522 | $1.0669 | $1.0622 | $81,674,202 | $66,322,788,235 |
| Jul-31 2026 | $1.0622 | $1.0590 | $1.0871 | $1.0830 | $168,139,285 | $66,422,841,471 |
| Jul-30 2026 | $1.0855 | $1.0703 | $1.0927 | $1.0740 | $190,341,606 | $67,886,120,034 |
| Jul-29 2026 | $1.0746 | $1.0653 | $1.0928 | $1.0697 | $283,133,955 | $67,198,254,043 |
| Jul-28 2026 | $1.0683 | $1.0464 | $1.0704 | $1.0663 | $185,316,663 | $66,804,294,430 |
| Jul-27 2026 | $1.0653 | $1.0650 | $1.1133 | $1.1133 | $183,768,392 | $66,616,694,614 |
| Jul-26 2026 | $1.1128 | $1.0966 | $1.1140 | $1.0978 | $70,865,212 | $69,587,025,032 |
| Jul-25 2026 | $1.0981 | $1.0873 | $1.1069 | $1.0920 | $74,480,920 | $68,667,785,934 |
| Jul-24 2026 | $1.0915 | $1.0859 | $1.1198 | $1.1079 | $152,402,301 | $68,182,188,792 |