XRP XRP
$1,49-0,01 (-0,71 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,49 | +0,11 % | $1,49 | $1,51 | $1,48 | 3,45B |
| 2026-09-30 | $1,49 | -0,11 % | $1,49 | $1,54 | $1,49 | 3,60B |
| 2026-09-29 | $1,49 | -0,42 % | $1,50 | $1,56 | $1,47 | 4,70B |
| 2026-09-28 | $1,50 | -1,45 % | $1,52 | $1,53 | $1,47 | 5,02B |
| 2026-09-27 | $1,52 | -0,64 % | $1,53 | $1,54 | $1,51 | 2,78B |
| 2026-09-26 | $1,53 | -2,57 % | $1,57 | $1,58 | $1,51 | 2,64B |
| 2026-09-25 | $1,57 | +2,30 % | $1,53 | $1,62 | $1,52 | 7,24B |
| 2026-09-24 | $1,53 | +2,17 % | $1,50 | $1,55 | $1,45 | 4,74B |
| 2026-09-23 | $1,50 | -4,53 % | $1,57 | $1,65 | $1,48 | 7,65B |
| 2026-09-22 | $1,57 | +2,53 % | $1,53 | $1,60 | $1,50 | 6,92B |
| 2026-09-21 | $1,53 | +8,74 % | $1,41 | $1,57 | $1,41 | 7,00B |
| 2026-09-20 | $1,41 | -0,04 % | $1,41 | $1,41 | $1,37 | 2,69B |
| 2026-09-19 | $1,41 | +1,02 % | $1,40 | $1,45 | $1,40 | 3,74B |
| 2026-09-18 | $1,40 | +7,74 % | $1,30 | $1,41 | $1,29 | 4,68B |
| 2026-09-17 | $1,30 | -0,27 % | $1,30 | $1,32 | $1,29 | 2,58B |
| 2026-09-16 | $1,30 | +1,14 % | $1,28 | $1,31 | $1,25 | 4,18B |
| 2026-09-15 | $1,28 | -9,59 % | $1,42 | $1,44 | $1,27 | 6,51B |
| 2026-09-14 | $1,42 | +6,00 % | $1,34 | $1,49 | $1,34 | 4,67B |
| 2026-09-13 | $1,34 | -1,90 % | $1,37 | $1,37 | $1,33 | 1,20B |
| 2026-09-12 | $1,37 | +0,77 % | $1,36 | $1,37 | $1,35 | 1,02B |
| 2026-09-11 | $1,36 | +1,56 % | $1,34 | $1,43 | $1,32 | 3,43B |
| 2026-09-10 | $1,34 | -4,24 % | $1,39 | $1,40 | $1,33 | 2,61B |
| 2026-09-09 | $1,39 | -1,54 % | $1,42 | $1,44 | $1,38 | 2,82B |
| 2026-09-08 | $1,42 | +1,32 % | $1,40 | $1,45 | $1,38 | 2,72B |
| 2026-09-07 | $1,40 | -1,76 % | $1,42 | $1,43 | $1,38 | 2,30B |
| 2026-09-06 | $1,42 | +0,73 % | $1,41 | $1,43 | $1,40 | 1,64B |
| 2026-09-05 | $1,41 | +0,97 % | $1,40 | $1,43 | $1,40 | 1,63B |
| 2026-09-04 | $1,40 | -3,61 % | $1,45 | $1,46 | $1,39 | 3,61B |
| 2026-09-03 | $1,45 | +7,52 % | $1,35 | $1,48 | $1,34 | 4,70B |
| 2026-09-02 | $1,35 | -0,13 % | $1,35 | $1,36 | $1,31 | 2,52B |
| 2026-09-01 | $1,35 | -1,99 % | $1,38 | $1,39 | $1,34 | 2,37B |
| 2026-08-31 | $1,38 | +1,44 % | $1,36 | $1,39 | $1,34 | 2,35B |
| 2026-08-30 | $1,36 | -2,67 % | $1,40 | $1,43 | $1,34 | 2,09B |
| 2026-08-29 | $1,40 | +0,98 % | $1,38 | $1,40 | $1,38 | 1,26B |
| 2026-08-28 | $1,38 | -4,81 % | $1,45 | $1,47 | $1,37 | 3,75B |
| 2026-08-27 | $1,45 | +2,15 % | $1,42 | $1,47 | $1,40 | 3,74B |
| 2026-08-26 | $1,42 | -0,75 % | $1,43 | $1,45 | $1,36 | 4,10B |
| 2026-08-25 | $1,43 | -3,10 % | $1,48 | $1,55 | $1,42 | 5,05B |
| 2026-08-24 | $1,48 | -2,83 % | $1,52 | $1,53 | $1,46 | 6,49B |
| 2026-08-23 | $1,52 | +3,99 % | $1,46 | $1,55 | $1,44 | 6,57B |
| 2026-08-22 | $1,46 | +0,68 % | $1,45 | $1,68 | $1,43 | 15,44B |
| 2026-08-21 | $1,45 | +14,61 % | $1,27 | $1,47 | $1,26 | 9,72B |
| 2026-08-20 | $1,27 | +14,85 % | $1,10 | $1,34 | $1,09 | 7,05B |
| 2026-08-19 | $1,10 | +10,29 % | $1,00 | $1,13 | $1,00 | 3,23B |
| 2026-08-18 | $1,00 | -0,13 % | $1,00 | $1,00 | $0,99 | 900,42M |
| 2026-08-17 | $1,00 | +1,07 % | $0,99 | $1,01 | $0,99 | 928,89M |
| 2026-08-16 | $0,99 | -0,94 % | $1,00 | $1,00 | $0,99 | 552,09M |
| 2026-08-15 | $1,00 | +0,34 % | $1,00 | $1,01 | $1,00 | 509,88M |
| 2026-08-14 | $1,00 | -1,00 % | $1,01 | $1,01 | $0,99 | 1,07B |
| 2026-08-13 | $1,01 | +0,37 % | $1,00 | $1,01 | $1,00 | 932,60M |
| 2026-08-12 | $1,00 | -1,71 % | $1,02 | $1,02 | $1,00 | 1,02B |
| 2026-08-11 | $1,02 | +1,02 % | $1,01 | $1,02 | $0,99 | 1,45B |
| 2026-08-10 | $1,01 | -1,69 % | $1,03 | $1,04 | $1,01 | 1,17B |
| 2026-08-09 | $1,03 | -0,93 % | $1,04 | $1,04 | $1,03 | 689,51M |
| 2026-08-08 | $1,04 | +1,70 % | $1,02 | $1,05 | $1,02 | 744,20M |
| 2026-08-07 | $1,02 | -1,20 % | $1,03 | $1,04 | $1,01 | 1,64B |
| 2026-08-06 | $1,03 | -2,58 % | $1,06 | $1,06 | $1,03 | 1,50B |
| 2026-08-05 | $1,06 | -1,14 % | $1,07 | $1,08 | $1,05 | 1,07B |
| 2026-08-04 | $1,07 | -0,13 % | $1,07 | $1,08 | $1,07 | 971,58M |
| 2026-08-03 | $1,07 | -0,92 % | $1,08 | $1,09 | $1,06 | 1,07B |
| 2026-08-02 | $1,08 | +2,35 % | $1,06 | $1,09 | $1,06 | 839,65M |
| 2026-08-01 | $1,06 | -0,07 % | $1,06 | $1,07 | $1,05 | 586,69M |
| 2026-07-31 | $1,06 | -2,15 % | $1,08 | $1,09 | $1,06 | 1,13B |
| 2026-07-30 | $1,08 | +1,02 % | $1,07 | $1,09 | $1,07 | 1,03B |
| 2026-07-29 | $1,07 | +0,46 % | $1,07 | $1,09 | $1,06 | 1,57B |
| 2026-07-28 | $1,07 | +0,25 % | $1,07 | $1,07 | $1,05 | 1,23B |
| 2026-07-27 | $1,07 | -4,17 % | $1,11 | $1,11 | $1,06 | 1,23B |
| 2026-07-26 | $1,11 | +1,31 % | $1,10 | $1,11 | $1,10 | 617,28M |
| 2026-07-25 | $1,10 | +0,59 % | $1,09 | $1,11 | $1,09 | 590,12M |
| 2026-07-24 | $1,09 | -1,44 % | $1,11 | $1,12 | $1,08 | 1,03B |
| 2026-07-23 | $1,11 | -3,04 % | $1,14 | $1,14 | $1,10 | 1,05B |
| 2026-07-22 | $1,14 | -0,08 % | $1,14 | $1,16 | $1,13 | 1,06B |
| 2026-07-21 | $1,14 | +2,73 % | $1,11 | $1,16 | $1,11 | 1,54B |
| 2026-07-20 | $1,11 | +1,48 % | $1,10 | $1,12 | $1,08 | 1,27B |
| 2026-07-19 | $1,10 | +0,34 % | $1,09 | $1,10 | $1,09 | 632,80M |
| 2026-07-18 | $1,09 | +0,32 % | $1,09 | $1,10 | $1,08 | 581,82M |
| 2026-07-17 | $1,09 | +0,22 % | $1,09 | $1,09 | $1,07 | 1,04B |
| 2026-07-16 | $1,09 | -2,38 % | $1,11 | $1,12 | $1,09 | 1,08B |
| 2026-07-15 | $1,11 | +0,15 % | $1,11 | $1,13 | $1,10 | 1,21B |
| 2026-07-14 | $1,11 | +4,28 % | $1,07 | $1,12 | $1,06 | 1,32B |
| 2026-07-13 | $1,07 | -1,87 % | $1,09 | $1,10 | $1,06 | 1,23B |
| 2026-07-12 | $1,09 | -1,08 % | $1,10 | $1,10 | $1,08 | 743,62M |
| 2026-07-11 | $1,10 | -0,57 % | $1,10 | $1,12 | $1,10 | 653,16M |
| 2026-07-10 | $1,10 | +0,97 % | $1,09 | $1,12 | $1,09 | 1,11B |
| 2026-07-09 | $1,09 | +0,31 % | $1,09 | $1,10 | $1,08 | 1,02B |
| 2026-07-08 | $1,09 | -1,96 % | $1,11 | $1,11 | $1,07 | 1,59B |
| 2026-07-07 | $1,11 | -2,80 % | $1,14 | $1,15 | $1,11 | 1,39B |
| 2026-07-06 | $1,14 | -1,05 % | $1,16 | $1,16 | $1,11 | 1,80B |
| 2026-07-05 | $1,16 | -0,08 % | $1,16 | $1,16 | $1,13 | 1,26B |
| 2026-07-04 | $1,16 | +2,02 % | $1,13 | $1,18 | $1,13 | 1,83B |