BEARXRPL($BEAR)Hoy
$0.004606
BEARXRPL Historial de precios
($BEAR)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.004866 | $0.004981 | $0.004547 | $0.004671 | $6,818.490 |
2025-09-14 | $0.004875 | $0.004997 | $0.004763 | $0.004866 | $4,813.285 |
2025-09-13 | $0.004989 | $0.005099 | $0.004812 | $0.004875 | $9,912.318 |
2025-09-12 | $0.004904 | $0.005035 | $0.004789 | $0.004987 | $3,708.562 |
2025-09-11 | $0.005102 | $0.005119 | $0.004815 | $0.004903 | $1,468.736 |
2025-09-10 | $0.004861 | $0.005108 | $0.004833 | $0.005102 | $6,886.583 |
2025-09-09 | $0.005030 | $0.005060 | $0.004824 | $0.004869 | $1,160.228 |
2025-09-08 | $0.004602 | $0.005037 | $0.004446 | $0.005030 | $9,571.166 |
2025-09-07 | $0.004386 | $0.004632 | $0.004379 | $0.004604 | $1,307.208 |
2025-09-06 | $0.004585 | $0.004642 | $0.004381 | $0.004386 | $1,607.935 |
2025-09-05 | $0.004770 | $0.004880 | $0.004499 | $0.004585 | $908.9871 |
2025-09-04 | -- | $0.004984 | $0.004770 | -- | -- |
2025-09-03 | $0.005354 | $0.005459 | $0.004870 | $0.004897 | $3,225.171 |
2025-09-02 | $0.004448 | $0.005554 | $0.004299 | $0.005349 | $22,122.92 |
2025-09-01 | $0.005203 | $0.005184 | $0.004326 | $0.004443 | $16,431.38 |
2025-08-31 | $0.005526 | $0.005644 | $0.005067 | $0.005203 | $9,392.133 |
2025-08-30 | $0.005621 | $0.005710 | $0.005460 | $0.005522 | $2,172.220 |
2025-08-29 | $0.005926 | $0.006068 | $0.005586 | $0.005718 | $3,214.934 |
2025-08-28 | $0.006030 | $0.006170 | $0.005915 | $0.005949 | $4,216.376 |
2025-08-27 | $0.006935 | $0.007154 | $0.005627 | $0.006030 | $23,304.88 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
BEARXRPL($BEAR)
