xrp3s(XRP3S)Hoje
$0.007937
1 anos atrás
$0.000833
2 anos atrás
$0.002374
3 anos atrás
$0.064763
4 anos atrás
$0.116679
xrp3s Histórico de preços
(XRP3S)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-20 | $0.009395 | $0.01 | $0.009 | $0.009267 | $38,715.02 |
2025-08-19 | $0.008717 | $0.009 | $0.007 | $0.009264 | $40,066.37 |
2025-08-18 | $0.007834 | $0.009 | $0.007 | $0.00866 | $19,170.02 |
2025-08-17 | $0.008288 | $0.008 | $0.007 | $0.007784 | $29,425.07 |
2025-08-16 | $0.009065 | $0.008 | $0.007 | $0.008132 | $46,583.03 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
xrp3s(XRP3S)
