Mercados españoles abiertos en 5 hrs 17 min

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,378031-0,002585 (-0,68%)
A partir del 02:42AM UTC. Mercado abierto.
Intervalo de fechas:
30 ene 2022 - 30 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 20230,3805520,3864710,3772730,3780310,378031628.544.832
29 ene 20230,3753870,3838050,3746230,3805810,380581521.141.155
28 ene 20230,3797070,3821340,3743820,3753820,375382468.133.853
27 ene 20230,3764660,3800890,3681340,3797000,379700748.734.489
26 ene 20230,3823600,3825440,3751820,3764710,376471819.007.441
25 ene 20230,3744250,3880140,3668530,3824690,3824691.011.731.315
24 ene 20230,3907270,3949610,3726590,3743900,3743901.161.957.470
23 ene 20230,3690610,3969410,3683490,3908800,3908801.821.755.824
22 ene 20230,3710210,3779390,3660620,3690670,369067718.649.406
21 ene 20230,3800420,3823360,3707720,3709840,370984953.570.706
20 ene 20230,3634600,3800980,3574120,3800280,380028969.009.465
19 ene 20230,3513820,3649410,3502070,3634880,3634881.023.567.730
18 ene 20230,3593230,3631370,3432820,3514130,3514131.374.411.810
17 ene 20230,3569190,3684610,3513300,3593420,359342950.127.887
16 ene 20230,3556190,3728760,3518210,3568990,3568991.342.687.400
15 ene 20230,3647060,3653710,3514110,3556230,355623766.169.814
14 ene 20230,3556970,3759880,3556970,3646810,3646811.476.554.306
13 ene 20230,3454780,3562860,3429250,3556940,355694913.233.499
12 ene 20230,3472410,3512530,3385560,3454890,3454891.129.352.203
11 ene 20230,3270970,3495740,3250790,3475480,3475481.391.796.799
10 ene 20230,3254790,3295370,3219940,3270850,327085759.269.239
09 ene 20230,3238760,3316640,3231750,3254930,3254931.323.125.180
08 ene 20230,3228450,3240410,3181230,3238870,323887483.609.468
07 ene 20230,3231850,3240230,3207290,3228470,322847313.742.571
06 ene 20230,3212930,3239640,3163870,3231910,323191695.119.772
05 ene 20230,3279240,3278090,3206690,3212910,321291635.882.061
04 ene 20230,3260510,3320170,3247610,3279250,327925757.757.979
03 ene 20230,3264530,3294180,3243240,3260450,326045769.890.407
02 ene 20230,3164270,3318140,3003520,3264640,3264641.241.757.412
01 ene 20230,3169000,3169000,3135520,3164170,316417271.644.617
31 dic 20220,3216750,3217380,3168490,3169060,316906314.331.275
30 dic 20220,3215880,3225790,3150810,3216600,321660626.619.793
29 dic 20220,3354290,3362070,3176640,3216030,321603842.379.247
28 dic 20220,3460800,3464580,3350710,3354350,335435789.939.177
27 dic 20220,3437460,3494900,3378160,3460840,346084851.045.900
26 dic 20220,3261300,3470160,3254690,3437410,343741749.949.979
25 dic 20220,3301610,3301610,3248620,3261390,326139304.773.783
24 dic 20220,3321240,3321470,3295150,3301520,330152211.294.400
23 dic 20220,3297640,3323760,3280680,3321200,332120541.837.542
22 dic 20220,3261340,3300790,3231330,3297720,329772646.245.134
21 dic 20220,3287690,3296220,3201310,3261800,326180701.088.831
20 dic 20220,3193500,3320280,3180990,3288070,328807877.417.069
19 dic 20220,3309410,3327090,3151040,3193180,319318929.780.969
18 dic 20220,3349030,3350410,3290310,3309270,330927296.554.629
17 dic 20220,3320640,3362600,3292640,3349000,334900557.334.714
16 dic 20220,3555060,3570560,3284890,3321320,3321321.001.498.310
15 dic 20220,3619160,3622170,3535510,3555270,355527695.322.304
14 dic 20220,3718800,3718610,3583720,3619410,361941836.664.185
13 dic 20220,3674890,3720540,3599850,3718810,3718811.070.450.657
12 dic 20220,3628260,3688930,3544150,3674970,367497835.786.291
11 dic 20220,3668480,3685750,3612730,3628430,362843348.485.114
10 dic 20220,3689870,3693190,3663680,3668340,366834314.589.593
09 dic 20220,3737790,3741470,3662160,3689780,368978657.754.149
08 dic 20220,3650280,3741890,3649200,3737740,373774729.839.408
07 dic 20220,3745760,3745760,3600820,3650310,365031799.035.961
06 dic 20220,3711690,3747450,3639830,3745780,374578777.940.960
05 dic 20220,3705010,3729550,3656240,3711540,371154848.067.987
04 dic 20220,3683250,3729270,3677730,3705870,370587427.706.414
03 dic 20220,3760880,3762270,3678400,3683490,368349471.174.846
02 dic 20220,3768360,3781560,3663740,3760900,376090738.660.759
01 dic 20220,3921490,3920610,3770440,3768310,376831704.907.227
30 nov 20220,3860460,3945320,3831400,3921480,392148895.450.698
29 nov 20220,3773170,3901760,3702270,3860410,386041938.638.932
28 nov 20220,3827440,3840510,3616330,3773540,3773541.139.921.738
27 nov 20220,3808210,3916760,3802110,3827630,382763607.699.837
26 nov 20220,3921930,3958670,3793610,3808430,380843590.325.836
25 nov 20220,3862340,4004510,3748140,3921940,3921941.218.831.483
24 nov 20220,3662680,3881380,3608150,3862430,3862431.210.288.028
23 nov 20220,3647010,3665660,3579810,3662700,3662701.055.920.147
22 nov 20220,3559820,3665330,3437220,3647190,3647191.322.688.558
21 nov 20220,3503540,3585390,3376870,3560560,3560562.101.715.123
20 nov 20220,3718500,3804410,3495520,3503520,3503521.119.133.001
19 nov 20220,3702990,3745050,3643190,3718520,371852552.321.179
18 nov 20220,3692160,3725580,3635650,3703060,370306913.701.691
17 nov 20220,3620510,3709680,3582810,3692160,3692161.279.994.424
16 nov 20220,3751210,3759540,3506270,3620610,3620611.265.338.404
15 nov 20220,3646740,3814330,3569630,3751100,3751101.898.686.647
14 nov 20220,3295590,3662400,3143200,3647370,3647372.326.451.046
13 nov 20220,3509840,3558930,3241340,3295270,3295271.030.438.189
12 nov 20220,3704190,3704190,3488060,3509890,350989899.421.939
11 nov 20220,3882030,3905140,3579380,3703990,3703991.658.589.392
10 nov 20220,3325040,3921560,3307060,3882580,3882583.045.799.369
09 nov 20220,4030010,4069140,3253970,3325320,3325323.635.840.818
08 nov 20220,4650090,4658370,3599110,4029900,4029903.952.878.724
07 nov 20220,4740760,4792330,4612790,4650400,4650401.590.146.161
06 nov 20220,4941390,4951120,4738710,4740620,474062947.596.543
05 nov 20220,5053170,5079920,4929160,4941440,4941441.218.199.942
04 nov 20220,4668350,5163420,4652360,5052890,5052892.779.089.339
03 nov 20220,4594290,4712150,4585580,4668290,4668291.114.850.836
02 nov 20220,4702810,4707150,4557410,4594180,4594181.408.039.559
01 nov 20220,4711990,4720210,4596510,4703330,4703331.289.207.557
31 oct 20220,4604930,4714950,4515680,4712940,4712941.478.886.828
30 oct 20220,4720580,4741680,4578760,4605480,460548969.218.192
29 oct 20220,4756470,4833560,4693380,4720670,4720671.409.714.799
28 oct 20220,4639590,4763400,4600240,4756440,4756441.206.210.028
27 oct 20220,4650440,4761540,4623850,4639380,4639381.700.474.448
26 oct 20220,4631710,4662550,4602000,4650260,4650261.427.123.663
25 oct 20220,4591260,4726000,4513440,4632490,4632491.611.898.657
24 oct 20220,4755760,4779460,4556340,4591400,4591401.308.699.293
23 oct 20220,4722020,4777280,4599760,4755730,475573964.232.789
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...