xrp3s(XRP3S)Hoy
$0.006094
hace 1 años
$0.000921
hace 2 años
$0.002186
hace 3 años
$0.051601
hace 4 años
$0.132735
xrp3s Historial de precios
(XRP3S)Periodo de tiempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.006334 | $0.006 | $0.005 | $0.006415 | $32,876.63 |
2025-09-08 | $0.007062 | $0.007 | $0.006 | $0.00624 | $20,961.80 |
2025-09-07 | $0.007973 | $0.007 | $0.006 | $0.006995 | $14,544.73 |
2025-09-06 | $0.00801 | $0.008 | $0.007 | $0.007889 | $34,107.13 |
2025-09-05 | $0.008137 | $0.008 | $0.007 | $0.007908 | $25,646.57 |
2025-09-04 | $0.007737 | $0.008 | $0.007 | $0.008003 | $27,939.83 |
2025-09-03 | $0.008605 | $0.008 | $0.007 | $0.007668 | $35,099.57 |
2025-09-02 | $0.009037 | $0.009 | $0.008 | $0.008459 | $29,529.34 |
2025-09-01 | $0.008611 | $0.009 | $0.008 | $0.009084 | $17,363.12 |
2025-08-31 | $0.008873 | $0.008 | $0.008 | $0.008558 | $25,841.52 |
2025-08-30 | $0.008723 | $0.009 | $0.008 | $0.008753 | $39,044.94 |
2025-08-29 | $0.007761 | $0.008 | $0.007 | $0.008663 | $37,344.55 |
2025-08-28 | $0.007588 | $0.007 | $0.007 | $0.007625 | $33,062.41 |
2025-08-27 | $0.008421 | $0.008 | $0.007 | $0.007529 | $44,589.77 |
2025-08-26 | $0.008345 | $0.009 | $0.008 | $0.008295 | $52,537.44 |
2025-08-25 | $0.007982 | $0.008 | $0.006 | $0.008274 | $22,310.93 |
2025-08-24 | $0.00804 | $0.008 | $0.007 | $0.007858 | $42,061.39 |
2025-08-23 | $0.008078 | $0.008 | $0.007 | $0.007939 | $43,209.72 |
2025-08-22 | $0.009511 | $0.01 | $0.007 | $0.007904 | $31,151.28 |
2025-08-21 | $0.009465 | $0.009 | $0.008 | $0.009363 | $39,444.36 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-10
xrp3s(XRP3S)
