Deutsche Märkte schließen in 6 Stunden 59 Minuten

XRP USD (XRP-USD)

CCC - CoinMarketCap. Währung in USD
Zur Watchlist hinzufügen
0,924782-0,039287 (-4,08%)
Ab 9:30AM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 20210,9224050,9395870,9224050,9247820,9247822.776.401.408
27. Sept. 20210,9459580,9814870,9210830,9236850,9236853.014.579.575
26. Sept. 20210,9415710,9566920,8948340,9447210,9447213.142.032.669
25. Sept. 20210,9454570,9568580,9196250,9413420,9413423.067.009.121
24. Sept. 20211,0024551,0031970,8923930,9459240,9459244.425.027.059
23. Sept. 20211,0045251,0164710,9704791,0020401,0020403.734.263.358
22. Sept. 20210,8738241,0093570,8696201,0040761,0040764.813.963.292
21. Sept. 20210,9223440,9593080,8607340,8763290,8763294.787.985.414
20. Sept. 20211,0489841,0504060,8878500,9171520,9171525.775.337.511
19. Sept. 20211,0751681,0820361,0418071,0484281,0484282.148.537.763
18. Sept. 20211,0659131,0946161,0573881,0756681,0756682.308.814.476
17. Sept. 20211,0908781,1023141,0531711,0655981,0655982.989.925.804
16. Sept. 20211,1212441,1292021,0680981,0914981,0914983.168.621.354
15. Sept. 20211,0969391,1293211,0805651,1213531,1213532.997.048.680
14. Sept. 20211,0653701,0976531,0588421,0965741,0965743.378.813.327
13. Sept. 20211,1194231,1259141,0296471,0646781,0646784.391.908.806
12. Sept. 20211,0802781,1272451,0598681,1196361,1196363.403.286.576
11. Sept. 20211,0565971,1113011,0533061,0799061,0799063.986.494.412
10. Sept. 20211,0875741,2417191,0343171,0572671,0572677.726.257.543
09. Sept. 20211,0902821,1361050,8382551,0894011,0894015.171.653.352
08. Sept. 20211,1266851,1486421,0201751,1007201,1007207.367.876.460
07. Sept. 20211,3894381,3914950,9754551,1250991,12509911.310.427.430
06. Sept. 20211,3073171,4137671,3073171,3894131,3894137.403.887.685
05. Sept. 20211,2551301,3084021,2374831,3054981,3054984.077.886.190
04. Sept. 20211,2907011,2959171,2409571,2557791,2557794.284.360.888
03. Sept. 20211,2541371,3215211,2261271,2914351,2914355.896.982.947
02. Sept. 20211,2375421,2942961,2229051,2563241,2563245.456.908.792
01. Sept. 20211,1869151,2348891,1591271,2348891,2348894.937.053.998
31. Aug. 20211,1013361,2401041,0922501,1875931,1875935.897.781.233
30. Aug. 20211,1423361,1486851,0987111,1014351,1014353.635.181.352
29. Aug. 20211,1459241,1676831,1166621,1408321,1408323.456.541.619
28. Aug. 20211,1923511,1977041,1366981,1455051,1455053.655.937.721
27. Aug. 20211,0732981,1884731,0526421,1884731,1884735.062.671.613
26. Aug. 20211,1745881,1863111,0699051,0752661,0752664.914.724.770
25. Aug. 20211,1370111,1775301,1094311,1725291,1725294.735.020.572
24. Aug. 20211,2481481,2632871,1281581,1373521,1373526.109.699.877
23. Aug. 20211,2268121,3042201,2220941,2472701,2472706.299.948.689
22. Aug. 20211,2173941,2546631,1847551,2277221,2277224.452.016.856
21. Aug. 20211,2639181,2812351,2064051,2164731,2164734.955.470.066
20. Aug. 20211,2334541,2869711,2010581,2632221,2632226.600.353.564
19. Aug. 20211,1446581,2328421,0921711,2328421,2328426.781.867.994
18. Aug. 20211,0976621,1942001,0567721,1460971,1460977.559.385.803
17. Aug. 20211,1862781,2226781,0882731,0981991,0981997.620.119.367
16. Aug. 20211,2849291,3268991,1510321,1909931,1909938.364.848.221
15. Aug. 20211,2816441,3491741,2302431,2881601,28816010.899.164.864
14. Aug. 20211,0898341,3092111,0710291,2804121,28041212.107.814.480
13. Aug. 20210,9671461,0944960,9525911,0899601,0899606.425.779.147
12. Aug. 20211,0125631,0427350,9247490,9645490,9645497.613.283.957
11. Aug. 20210,8512801,0870530,8487491,0125241,0125248.213.874.830
10. Aug. 20210,8173370,8615880,8006410,8512470,8512474.002.349.584
09. Aug. 20210,7790120,8273990,7609090,8185530,8185533.739.417.343
08. Aug. 20210,8167340,8383810,7732460,7787390,7787393.954.749.759
07. Aug. 20210,7471350,8180420,7414400,8162810,8162814.067.148.040
06. Aug. 20210,7329820,7521460,7239870,7465130,7465132.444.020.492
05. Aug. 20210,7309200,7386210,7024010,7331510,7331512.387.435.275
04. Aug. 20210,7136330,7392380,6978360,7304880,7304882.796.312.041
03. Aug. 20210,7384660,7444140,7018780,7127290,7127292.857.095.374
02. Aug. 20210,7241450,7733250,7168180,7392200,7392202.648.561.558
01. Aug. 20210,7459410,7762830,7072890,7259220,7259222.529.023.488
31. Juli 20210,7521620,7577010,7377690,7477860,7477862.612.372.196
30. Juli 20210,7498460,7681490,7157810,7521190,7521193.328.523.561
29. Juli 20210,7326360,7647420,6986690,7480170,7480173.717.954.855
28. Juli 20210,6455720,7518410,6322260,7254450,7254456.452.960.527
27. Juli 20210,6241740,6520830,6128930,6446040,6446042.800.102.572
26. Juli 20210,6068910,6778680,6052990,6256180,6256183.879.282.541
25. Juli 20210,6091950,6117680,5913760,6063570,6063571.707.767.305
24. Juli 20210,6089970,6206960,6009710,6098270,6098271.967.190.260
23. Juli 20210,5925460,6095150,5766900,6092240,6092242.206.128.472
22. Juli 20210,5715590,6025370,5617230,5922060,5922062.520.533.539
21. Juli 20210,5290540,5832970,5203380,5699980,5699982.610.318.312
20. Juli 20210,5576220,5683730,5179100,5293360,5293362.026.435.206
19. Juli 20210,5872250,5893530,5551780,5575560,5575561.706.406.670
18. Juli 20210,5825930,6012030,5734220,5879220,5879221.567.538.722
17. Juli 20210,5894940,5977190,5732390,5824280,5824281.796.242.080
16. Juli 20210,5975490,6167960,5888210,5907740,5907741.902.793.058
15. Juli 20210,6200050,6265000,5890720,5969410,5969412.027.622.754
14. Juli 20210,6194690,6247240,5874320,6203240,6203241.945.120.121
13. Juli 20210,6294460,6402410,6107050,6195230,6195231.860.938.764
12. Juli 20210,6363420,6572100,6184510,6301780,6301781.908.473.825
11. Juli 20210,6247200,6431490,6176480,6359350,6359351.495.491.616
10. Juli 20210,6372210,6481740,6147010,6254630,6254631.788.373.889
09. Juli 20210,6216880,6445470,5936600,6368040,6368042.380.083.031
08. Juli 20210,6526910,6543090,6129830,6230580,6230582.348.704.558
07. Juli 20210,6652560,6733070,6510170,6515750,6515752.077.976.604
06. Juli 20210,6530550,6799230,6526760,6654020,6654021.938.959.239
05. Juli 20210,6956530,6956530,6484920,6543000,6543002.076.373.188
04. Juli 20210,6732180,7077830,6658020,6949450,6949451.885.241.527
03. Juli 20210,6556390,6836770,6446530,6728880,6728881.872.819.597
02. Juli 20210,6598900,6672870,6347260,6567630,6567632.061.607.208
01. Juli 20210,7047850,7047850,6467960,6611800,6611802.553.971.177
30. Juni 20210,7056810,7136730,6494560,7063740,7063743.097.076.849
29. Juni 20210,6439410,7277260,6423510,7017250,7017253.325.816.845
28. Juni 20210,6482850,6544450,6245510,6437460,6437462.323.398.761
27. Juni 20210,6169940,6517720,5976420,6469230,6469232.329.301.222
26. Juni 20210,6115860,6316760,5824150,6154350,6154352.458.620.798
25. Juni 20210,6729110,6884690,6033830,6133230,6133233.120.943.105
24. Juni 20210,6385900,6910100,6173820,6720000,6720002.781.916.002
23. Juni 20210,5469440,6605490,5236630,6265350,6265354.239.151.745
22. Juni 20210,6072320,6489190,5127100,5450670,5450674.784.173.339
21. Juni 20210,7747950,7797900,6051750,6103880,6103884.048.720.475
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...