ریپل (XRP)
$1.326دلار-2.25%موقت · ۱ دقیقه پیش
- بیشترین
- $3.661
- کمترین
- $0.287
- میانگین پایانی
- $1.128
- تغییر در بازه
- +27.94%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| ۱۴۰۵ مهر2026-09-23 | $1.393 | $1.573 | $1.658 | $1.256 | -11.45% |
| ۱۴۰۵ شهریور2026-08-23 | $1.573 | $1.462 | $1.609 | $1.247 | +7.58% |
| ۱۴۰۵ مرداد2026-07-23 | $1.462 | $1.142 | $1.700 | $0.986 | +28.00% |
| ۱۴۰۵ تیر2026-06-22 | $1.142 | $1.125 | $1.184 | $1.009 | +1.54% |
| ۱۴۰۵ خرداد2026-05-22 | $1.125 | $1.374 | $1.376 | $1.050 | -18.13% |
| ۱۴۰۵ اردیبهشت2026-04-21 | $1.374 | $1.424 | $1.550 | $1.346 | -3.54% |
| ۱۴۰۵ فروردین2026-03-21 | $1.424 | $1.445 | $1.510 | $1.279 | -1.45% |
| ۱۴۰۴ اسفند2026-02-20 | $1.445 | $1.407 | $1.607 | $1.270 | +2.73% |
| ۱۴۰۴ بهمن2026-01-21 | $1.407 | $1.890 | $1.991 | $1.117 | -25.57% |
| ۱۴۰۴ دی2025-12-22 | $1.890 | $1.922 | $2.417 | $1.812 | -1.68% |
| ۱۴۰۴ آذر2025-11-22 | $1.922 | $1.951 | $2.287 | $1.771 | -1.47% |
| ۱۴۰۴ آبان2025-10-23 | $1.951 | $2.365 | $2.698 | $1.821 | -17.50% |
| ۱۴۰۴ مهر2025-09-23 | $2.365 | $2.853 | $3.100 | $1.254 | -17.10% |
| ۱۴۰۴ شهریور2025-08-23 | $2.853 | $3.075 | $3.186 | $2.698 | -7.21% |
| ۱۴۰۴ مرداد2025-07-23 | $3.074 | $3.550 | $3.552 | $2.728 | -13.41% |
| ۱۴۰۴ تیر2025-06-22 | $3.550 | $2.063 | $3.661 | $1.908 | +72.08% |
| ۱۴۰۴ خرداد2025-05-22 | $2.063 | $2.395 | $2.480 | $2.000 | -13.86% |
| ۱۴۰۴ اردیبهشت2025-04-21 | $2.395 | $2.079 | $2.655 | $2.059 | +15.23% |
| ۱۴۰۴ فروردین2025-03-21 | $2.079 | $2.436 | $2.504 | $1.613 | -14.67% |
| ۱۴۰۳ اسفند2025-02-19 | $2.436 | $2.563 | $2.999 | $1.900 | -4.94% |
| ۱۴۰۳ بهمن2025-01-20 | $2.563 | $2.959 | $3.370 | $1.771 | -13.38% |
| ۱۴۰۳ دی2024-12-21 | $2.959 | $2.279 | $3.400 | $1.995 | +29.81% |
| ۱۴۰۳ آذر2024-11-21 | $2.279 | $1.104 | $2.909 | $1.077 | +106.44% |
| ۱۴۰۳ آبان2024-10-22 | $1.104 | $0.545 | $1.270 | $0.486 | +102.62% |
| ۱۴۰۳ مهر2024-09-22 | $0.545 | $0.598 | $0.665 | $0.507 | -8.82% |
| ۱۴۰۳ شهریور2024-08-22 | $0.598 | $0.600 | $0.631 | $0.503 | -0.38% |
| ۱۴۰۳ مرداد2024-07-22 | $0.600 | $0.599 | $0.659 | $0.432 | +0.25% |
| ۱۴۰۳ تیر2024-06-21 | $0.598 | $0.489 | $0.638 | $0.382 | +22.42% |
| ۱۴۰۳ خرداد2024-05-21 | $0.489 | $0.538 | $0.557 | $0.451 | -9.09% |
| ۱۴۰۳ اردیبهشت2024-04-20 | $0.538 | $0.503 | $0.572 | $0.478 | +6.90% |
| ۱۴۰۳ فروردین2024-03-20 | $0.503 | $0.585 | $0.663 | $0.419 | -13.94% |
| ۱۴۰۲ اسفند2024-02-20 | $0.585 | $0.563 | $0.744 | $0.525 | +3.89% |
| ۱۴۰۲ بهمن2024-01-21 | $0.563 | $0.553 | $0.579 | $0.485 | +1.66% |
| ۱۴۰۲ دی2023-12-22 | $0.553 | $0.624 | $0.658 | $0.500 | -11.33% |
| ۱۴۰۲ آذر2023-11-22 | $0.624 | $0.579 | $0.700 | $0.577 | +7.83% |
| ۱۴۰۲ آبان2023-10-23 | $0.579 | $0.523 | $0.750 | $0.520 | +10.75% |
| ۱۴۰۲ مهر2023-09-23 | $0.523 | $0.512 | $0.549 | $0.473 | +2.03% |
| ۱۴۰۲ شهریور2023-08-23 | $0.512 | $0.521 | $0.550 | $0.459 | -1.69% |
| ۱۴۰۲ مرداد2023-07-23 | $0.521 | $0.733 | $0.753 | $0.423 | -28.93% |
| ۱۴۰۲ تیر2023-06-22 | $0.733 | $0.500 | $0.938 | $0.449 | +46.65% |
| ۱۴۰۲ خرداد2023-05-22 | $0.500 | $0.457 | $0.566 | $0.443 | +9.27% |
| ۱۴۰۲ اردیبهشت2023-04-21 | $0.458 | $0.475 | $0.487 | $0.410 | -3.72% |
| ۱۴۰۲ فروردین2023-03-21 | $0.475 | $0.373 | $0.585 | $0.373 | +27.26% |
| ۱۴۰۱ اسفند2023-02-20 | $0.373 | $0.386 | $0.409 | $0.347 | -3.34% |
| ۱۴۰۱ بهمن2023-01-21 | $0.386 | $0.413 | $0.433 | $0.361 | -6.44% |
| ۱۴۰۱ دی2022-12-22 | $0.413 | $0.345 | $0.414 | $0.300 | +19.72% |
| ۱۴۰۱ آذر2022-11-22 | $0.345 | $0.365 | $0.419 | $0.332 | -5.38% |
| ۱۴۰۱ آبان2022-10-23 | $0.365 | $0.465 | $0.510 | $0.316 | -21.66% |
| ۱۴۰۱ مهر2022-09-23 | $0.465 | $0.486 | $0.559 | $0.417 | -4.30% |
| ۱۴۰۱ شهریور2022-08-23 | $0.486 | $0.344 | $0.500 | $0.312 | +41.34% |
| ۱۴۰۱ مرداد2022-07-23 | $0.344 | $0.358 | $0.410 | $0.325 | -3.86% |
| ۱۴۰۱ تیر2022-06-22 | $0.358 | $0.329 | $0.387 | $0.302 | +8.62% |
| ۱۴۰۱ خرداد2022-05-22 | $0.329 | $0.414 | $0.434 | $0.287 | -20.53% |
| ۱۴۰۱ اردیبهشت2022-04-21 | $0.415 | $0.752 | $0.769 | $0.336 | -44.86% |
| ۱۴۰۱ فروردین2022-03-21 | $0.752 | $0.806 | $0.930 | $0.680 | -6.70% |
| ۱۴۰۰ اسفند2022-02-20 | $0.806 | $0.822 | $0.849 | $0.622 | -1.92% |
| ۱۴۰۰ بهمن2022-01-21 | $0.822 | $0.720 | $0.917 | $0.549 | +14.11% |
| ۱۴۰۰ دی2021-12-22 | $0.720 | $0.947 | $1.017 | $0.697 | -23.96% |
| ۱۴۰۰ آذر2021-11-22 | $0.947 | $1.057 | $1.074 | $0.600 | -10.43% |
| ۱۴۰۰ آبان2021-10-23 | $1.057 | $1.089 | $1.349 | $0.948 | -2.90% |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۷/۰۲/۱۴