XRP XRP
$1,49-0,01 (-%0,71)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |