XRP XRP

монета собственной сети

Ранг 5 по капитализации

1.296 $+0.33 %за 24 ч

Binance · XRPUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-16	—	—	—	1.301	—	—
2026-09-15	—	—	—	1.288	—	—
2026-09-14	—	—	—	1.418	—	—
2026-09-13	—	—	—	1.343	—	—
2026-09-12	—	—	—	1.367	—	—
2026-09-11	—	—	—	1.358	—	—
2026-09-10	—	—	—	1.342	—	—
2026-09-09	—	—	—	1.394	—	—
2026-09-08	—	—	—	1.421	—	—
2026-09-07	1.424	1.432	1.378	1.397	−1.88 %	116.5 M $
2026-09-06	1.412	1.433	1.398	1.424	+0.79 %	70.8 M $
2026-09-05	1.399	1.428	1.394	1.412	+0.99 %	74.1 M $
2026-09-04	1.451	1.463	1.384	1.399	−3.63 %	161.0 M $
2026-09-03	1.351	1.484	1.340	1.451	+7.40 %	212.8 M $
2026-09-02	1.352	1.358	1.310	1.351	−0.06 %	116.5 M $
2026-09-01	1.380	1.397	1.338	1.352	−2.03 %	109.8 M $
2026-08-31	1.358	1.396	1.339	1.380	+1.64 %	95.8 M $
2026-08-30	1.396	1.434	1.335	1.358	−2.79 %	95.0 M $
2026-08-29	1.384	1.403	1.377	1.396	+0.91 %	50.4 M $
2026-08-28	1.453	1.473	1.363	1.384	−4.79 %	155.9 M $
2026-08-27	1.423	1.474	1.393	1.453	+2.15 %	157.0 M $
2026-08-26	1.434	1.451	1.357	1.423	−0.80 %	169.8 M $
2026-08-25	1.482	1.551	1.404	1.434	−3.21 %	226.5 M $
2026-08-24	1.521	1.530	1.453	1.482	−2.55 %	264.0 M $
2026-08-23	1.462	1.551	1.434	1.520	+4.00 %	254.6 M $
2026-08-22	1.454	1.700	1.378	1.462	+0.52 %	588.3 M $
2026-08-21	1.268	1.476	1.259	1.454	+14.69 %	442.2 M $
2026-08-20	1.106	1.344	1.088	1.268	+14.67 %	380.6 M $
2026-08-19	1.002	1.136	0.9959	1.106	+10.39 %	185.0 M $
2026-08-18	1.003	1.007	0.9888	1.002	−0.12 %	45.2 M $
2026-08-17	0.9935	1.009	0.9882	1.003	+0.96 %	48.2 M $
2026-08-16	1.003	1.004	0.9902	0.9936	−0.92 %	25.3 M $
2026-08-15	0.9996	1.008	0.9982	1.003	+0.32 %	20.9 M $
2026-08-14	1.010	1.014	0.9862	0.9996	−0.98 %	65.9 M $
2026-08-13	1.006	1.015	0.9982	1.009	+0.39 %	43.9 M $
2026-08-12	1.023	1.026	1.001	1.006	−1.69 %	56.1 M $
2026-08-11	1.012	1.027	0.9915	1.023	+1.05 %	79.9 M $
2026-08-10	1.030	1.041	1.005	1.012	−1.71 %	62.0 M $
2026-08-09	1.040	1.048	1.028	1.030	−0.93 %	29.8 M $
2026-08-08	1.021	1.049	1.020	1.040	+1.83 %	34.3 M $
2026-08-07	1.035	1.043	1.013	1.021	−1.35 %	82.0 M $
2026-08-06	1.062	1.064	1.030	1.035	−2.56 %	78.6 M $
2026-08-05	1.074	1.077	1.055	1.062	−1.07 %	53.3 M $
2026-08-04	1.076	1.083	1.070	1.074	−0.18 %	39.7 M $
2026-08-03	1.087	1.088	1.063	1.076	−1.02 %	46.9 M $
2026-08-02	1.061	1.093	1.061	1.087	+2.49 %	33.5 M $
2026-08-01	1.062	1.067	1.047	1.060	−0.14 %	24.9 M $
2026-07-31	1.083	1.090	1.057	1.062	−1.95 %	54.1 M $
2026-07-30	1.074	1.095	1.069	1.083	+0.86 %	51.2 M $
2026-07-29	1.069	1.094	1.062	1.074	+0.43 %	83.9 M $
2026-07-28	1.066	1.071	1.045	1.069	+0.27 %	58.4 M $
2026-07-27	1.113	1.115	1.063	1.066	−4.22 %	60.2 M $
2026-07-26	1.098	1.117	1.096	1.113	+1.40 %	24.3 M $
2026-07-25	1.092	1.108	1.086	1.098	+0.53 %	27.6 M $
2026-07-24	1.108	1.122	1.085	1.092	−1.44 %	50.5 M $
2026-07-23	1.142	1.145	1.101	1.108	−3.02 %	52.3 M $
2026-07-22	1.144	1.157	1.129	1.142	−0.14 %	51.1 M $
2026-07-21	1.112	1.165	1.111	1.144	+2.80 %	84.4 M $
2026-07-20	1.098	1.121	1.083	1.112	+1.33 %	64.5 M $
2026-07-19	1.093	1.102	1.089	1.098	+0.45 %	26.9 M $