Mercados españoles cerrados en 7 hrs 41 min

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,592788+0,023156 (+4,07%)
A partir del 08:48AM UTC. Mercado abierto.
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 20240,5784590,5937190,5741830,5927880,5927881.886.761.984
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
13 ene 20240,5482350,5491630,5120510,5201560,5201561.565.299.698
12 ene 20240,5468880,5664150,5354250,5482340,5482341.923.904.327
11 ene 20240,5183660,5581710,5044810,5467230,5467232.026.058.964
10 ene 20240,5278260,5282610,5099020,5183300,5183301.591.835.570
09 ene 20240,5042340,5307270,5034050,5277880,5277881.836.606.772
08 ene 20240,5189740,5227090,5015490,5042560,504256823.937.430
07 ene 20240,5262690,5262690,5106360,5189660,518966749.025.093
06 ene 20240,5373410,5383010,5101480,5262450,5262451.377.622.248
05 ene 20240,5331920,5425860,5224940,5373670,5373671.326.463.796
04 ene 20240,5715660,5819620,4931240,5331950,5331953.117.954.434
03 ene 20240,5709080,5797750,5690320,5715490,5715491.212.076.767
02 ene 20240,5577780,5718640,5519320,5708970,570897660.809.122
01 ene 20240,5624280,5676600,5537490,5571310,557131643.283.294
31 dic 20230,5638920,5693800,5582690,5624750,562475649.961.473
30 dic 20230,5737480,5750900,5564560,5638840,5638841.197.869.823
29 dic 20230,5715960,5900440,5670140,5737360,5737361.684.513.314
28 dic 20230,5636150,5776060,5566860,5715120,5715121.289.959.684
27 dic 20230,5865850,5867050,5514090,5635890,5635891.469.222.017
26 dic 20230,5568700,5870740,5543880,5865740,5865741.617.081.301
25 dic 20230,5624740,5705740,5525490,5568830,5568831.069.786.007
24 dic 20230,5671740,5671740,5559520,5624680,562468702.384.194
23 dic 20230,5668630,5703220,5592810,5672000,5672001.246.243.557
22 dic 20230,5640570,5671900,5585170,5668640,5668641.044.658.929
21 dic 20230,5514050,5707580,5492030,5640440,5640441.228.385.784
20 dic 20230,5607250,5640150,5450210,5514490,5514491.035.713.085
19 dic 20230,5602220,5618960,5345740,5607460,5607461.533.364.477
18 dic 20230,5682050,5700980,5596820,5602740,560274764.115.595
17 dic 20230,5642540,5731410,5610400,5682130,568213706.356.527
16 dic 20230,5752720,5842340,5638550,5642320,5642321.276.288.308
15 dic 20230,5774400,5798720,5657390,5752690,5752691.299.321.924
14 dic 20230,5736980,5824080,5552440,5775060,5775061.430.817.742
13 dic 20230,5758810,5805520,5636360,5737360,5737361.351.003.678
12 dic 20230,6145910,6155810,5625460,5761130,5761132.092.619.440
11 dic 20230,6115520,6221860,6031490,6145390,6145391.087.696.479
10 dic 20230,6248010,6486610,6106110,6115110,6115112.069.426.090
09 dic 20230,5965410,6257990,5938780,6248070,6248071.756.900.617
08 dic 20230,5948940,6069030,5811130,5965080,5965081.705.085.176
07 dic 20230,5761310,5964560,5705380,5947520,5947521.893.274.314
06 dic 20230,5761520,5795240,5627010,5761630,5761631.345.492.058
05 dic 20230,5729180,5899460,5591890,5761310,5761311.797.125.350
04 dic 20230,5704170,5813620,5677560,5729610,572961912.596.209
03 dic 20230,5626890,5717600,5616170,5703980,570398613.416.427
02 dic 20230,5567050,5634100,5544120,5626900,562690843.805.051
01 dic 20230,5552980,5555600,5490250,5567120,556712899.930.202
30 nov 20230,5556200,5611640,5519740,5553010,555301917.816.428
29 nov 20230,5512680,5580110,5457830,5556310,555631981.249.973
28 nov 20230,5637640,5644000,5447670,5512800,5512801.103.470.685
27 nov 20230,5695550,5804700,5593090,5638300,5638301.029.413.969
26 nov 20230,5680990,5695760,5635930,5695470,569547552.246.311
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...