Mercados españoles cerrados

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,513465+0,021629 (+4,40%)
A partir del 06:56PM UTC. Mercado abierto.
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 20240,4922830,5157450,4911030,5134650,5134651.236.098.048
21 abr 20240,4724840,4969620,4684430,4964060,4964061.160.418.895
20 abr 20240,4726050,4789660,4416350,4724840,4724842.012.393.492
19 abr 20240,4638040,4734740,4561260,4726050,4726051.334.849.632
18 abr 20240,4676550,4764280,4463320,4638050,4638051.679.576.147
17 abr 20240,4684600,4719310,4516250,4676510,4676511.801.290.634
16 abr 20240,4736380,4870100,4550890,4684620,4684622.217.755.118
15 abr 20240,4511280,4766260,4379920,4736450,4736452.653.301.733
14 abr 20240,5145480,5149470,4068570,4511280,4511283.713.070.477
13 abr 20240,5676590,5762910,4871050,5145490,5145492.695.427.902
12 abr 20240,5749480,5780390,5633110,5676590,5676591.136.368.686
11 abr 20240,5652740,5769600,5510090,5749500,5749502.183.636.455
10 abr 20240,5666610,5901050,5550610,5652670,5652672.232.211.894
09 abr 20240,5492350,5764590,5435060,5666610,5666611.856.900.699
08 abr 20240,5471790,5546570,5449900,5492340,549234854.049.158
07 abr 20240,5418140,5516520,5406810,5471780,547178803.798.769
06 abr 20240,5478310,5476790,5275070,5418140,5418141.415.181.168
05 abr 20240,5304440,5649170,5196940,5478310,5478312.021.399.010
04 abr 20240,5436950,5502300,5243630,5304670,5304671.521.770.448
03 abr 20240,5693260,5755650,5395430,5437000,5437002.017.750.767
02 abr 20240,5829740,5853820,5560440,5693260,5693261.650.844.708
01 abr 20240,5757680,5834920,5751930,5829740,582974700.465.737
31 mar 20240,5840250,5893050,5730550,5757680,575768965.682.601
30 mar 20240,5787290,5964850,5669740,5840220,5840221.735.532.312
29 mar 20240,5659000,5892730,5588540,5787140,5787141.652.368.051
28 mar 20240,5836500,5858230,5625030,5659140,5659141.839.501.191
27 mar 20240,5915200,6017820,5790150,5836500,5836501.660.760.415
26 mar 20240,5856730,6082350,5793430,5915200,5915201.886.997.029
25 mar 20240,5687860,5880640,5663030,5856700,5856701.138.571.691
24 mar 20240,5626530,5824160,5578930,5687750,5687751.068.717.069
23 mar 20240,5898240,5930570,5549240,5626540,5626541.890.743.764
22 mar 20240,5596940,6014390,5481870,5898210,5898212.585.968.822
21 mar 20240,5380590,5664120,5253330,5596880,5596882.506.210.340
20 mar 20240,5955500,5955500,5282030,5380590,5380593.288.482.389
19 mar 20240,5689590,6109050,5479140,5955500,5955502.544.875.276
18 mar 20240,5537600,5734630,5409850,5689590,5689591.678.664.966
17 mar 20240,5819240,5905710,5461150,5537600,5537602.054.481.962
16 mar 20240,6156010,6197410,5535260,5819290,5819293.357.833.169
15 mar 20240,6308280,6443340,5915940,6156060,6156063.150.390.425
14 mar 20240,6298330,6427000,6148000,6308240,6308242.190.048.319
13 mar 20240,6569010,6683100,6098900,6298310,6298313.810.121.932
12 mar 20240,5559940,6795190,5420700,6569010,6569016.211.928.548
11 mar 20240,5681960,5741460,5472220,5560090,5560091.380.603.400
10 mar 20240,5683320,5787200,5653890,5681960,5681961.435.644.911
09 mar 20240,5740170,5792330,5523840,5683330,5683331.978.230.070
08 mar 20240,5617890,5843360,5580950,5740310,5740312.309.572.753
07 mar 20240,5461500,5732520,5311550,5617770,5617772.528.039.154
06 mar 20240,5986950,6160650,5069960,5461680,5461684.619.096.864
05 mar 20240,5784590,6114530,5730460,5989880,5989883.343.702.088
04 mar 20240,5945800,5945800,5551040,5783700,5783701.900.318.600
03 mar 20240,5549980,5988840,5539470,5945850,5945852.725.610.535
02 mar 20240,5425180,5561690,5400190,5549730,5549731.603.831.889
01 mar 20240,5312390,5774490,5250690,5425930,5425933.375.011.526
29 feb 20240,5407620,5580680,5016420,5312640,5312642.842.563.760
28 feb 20240,5081930,5497250,5053470,5407690,5407692.177.728.288
27 feb 20240,5013810,5092820,4877290,5081930,5081931.064.043.136
26 feb 20240,5032220,5061110,5011960,5013710,501371649.277.446
25 feb 20240,4934570,5056150,4910340,5032260,503226652.236.407
24 feb 20240,4996230,5020500,4868330,4934550,4934551.014.399.710
23 feb 20240,5073790,5091950,4964790,4996620,4996621.080.002.441
22 feb 20240,5207050,5207050,4949200,5073810,5073811.235.171.449
21 feb 20240,5220880,5312580,5055400,5207450,5207451.644.350.068
20 feb 20240,5164370,5263790,5152300,5220940,5220941.028.459.273
19 feb 20240,5102440,5216670,5084810,5164210,516421639.192.938
18 feb 20240,5242320,5248370,5021060,5102450,510245845.543.833
17 feb 20240,5224090,5375840,5156000,5242320,5242321.396.832.039
16 feb 20240,5016700,5327540,5016700,5223850,5223851.742.786.419
15 feb 20240,4900950,5050870,4863700,5016740,5016741.077.562.194
14 feb 20240,4937730,4954540,4819570,4901110,490111956.021.171
13 feb 20240,4872140,4978950,4780880,4937820,493782954.513.728
12 feb 20240,4859650,4963900,4841090,4871980,487198662.623.083
11 feb 20240,4877630,4897620,4816600,4859830,485983536.339.116
10 feb 20240,4773890,4896460,4772320,4877620,487762957.475.545
09 feb 20240,4767980,4818340,4732610,4774010,477401837.139.375
08 feb 20240,4695890,4775680,4640990,4768060,476806831.063.052
07 feb 20240,4713040,4746610,4647790,4696000,469600713.477.247
06 feb 20240,4668410,4775410,4625180,4713110,471311774.552.934
05 feb 20240,4805130,4805940,4654960,4668820,466882499.528.094
04 feb 20240,4726540,4868620,4686100,4805630,480563798.005.030
03 feb 20240,4651860,4753170,4622100,4726670,472667859.222.717
02 feb 20240,4657290,4691230,4536770,4651850,465185923.543.671
01 feb 20240,4709640,4748370,4552520,4657440,4657441.239.410.789
31 ene 20240,4939420,4972980,4690660,4709800,4709801.543.180.159
30 ene 20240,4833700,4980920,4817860,4939030,493903832.562.994
29 ene 20240,4881210,4925210,4812240,4833750,483375482.843.765
28 ene 20240,4898850,4918440,4851810,4881080,488108434.416.382
27 ene 20240,4735330,4927820,4694530,4898830,489883940.682.757
26 ene 20240,4760310,4760310,4648190,4735550,473555760.789.100
25 ene 20240,4768690,4768210,4705430,4760370,476037809.067.711
24 ene 20240,4841930,4874520,4579220,4768550,4768551.303.040.115
23 ene 20240,5014950,5035490,4794620,4841830,4841831.058.733.892
22 ene 20240,5072620,5087510,5013990,5013990,501399453.803.863
21 ene 20240,4990990,5084000,4946000,5072440,507244665.676.367
20 ene 20240,5071530,5082720,4814150,4991100,4991101.219.747.788
19 ene 20240,5217420,5220740,5026500,5071880,507188972.007.275
18 ene 20240,5293930,5295210,5185890,5217340,521734828.498.037
17 ene 20240,5261330,5329540,5220230,5294330,529433849.876.345
16 ene 20240,5263980,5366100,5202030,5261820,526182907.728.777
15 ene 20240,5245090,5407960,5220160,5264690,526469768.980.464
14 ene 20240,5200400,5266800,5155300,5245150,524515654.925.017
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...