ریپل (XRP)
$1.334دلار-1.34%موقت · ۱ دقیقه پیش
- بیشترین
- $3.661
- کمترین
- $0.101
- میانگین پایانی
- $0.849
- تغییر در بازه
- +178.52%
| 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% |
| ۱۴۰۰ مهر2021-09-23 | $1.089 | $1.003 | $1.230 | $0.886 | +8.49% |
| ۱۴۰۰ شهریور2021-08-23 | $1.003 | $1.226 | $1.415 | $0.858 | -18.16% |
| ۱۴۰۰ مرداد2021-07-23 | $1.226 | $0.592 | $1.350 | $0.575 | +107.09% |
| ۱۴۰۰ تیر2021-06-22 | $0.592 | $0.607 | $0.734 | $0.509 | -2.42% |
| ۱۴۰۰ خرداد2021-05-22 | $0.607 | $1.006 | $1.100 | $0.604 | -39.70% |
| ۱۴۰۰ اردیبهشت2021-04-21 | $1.006 | $1.385 | $1.766 | $0.850 | -27.35% |
| ۱۴۰۰ فروردین2021-03-21 | $1.385 | $0.526 | $1.967 | $0.452 | +163.24% |
| ۱۳۹۹ اسفند2021-02-19 | $0.526 | $0.532 | $0.652 | $0.365 | -1.11% |
| ۱۳۹۹ بهمن2021-01-20 | $0.532 | $0.294 | $0.755 | $0.240 | +80.99% |
| ۱۳۹۹ دی2020-12-21 | $0.294 | $0.556 | $0.569 | $0.174 | -47.12% |
| ۱۳۹۹ آذر2020-11-21 | $0.556 | $0.330 | $0.781 | $0.329 | +68.49% |
| ۱۳۹۹ آبان2020-10-22 | $0.330 | $0.251 | $0.331 | $0.228 | +31.50% |
| ۱۳۹۹ مهر2020-09-22 | $0.251 | $0.231 | $0.261 | $0.219 | +8.60% |
| ۱۳۹۹ شهریور2020-08-22 | $0.231 | $0.279 | $0.304 | $0.229 | -17.29% |
| ۱۳۹۹ مرداد2020-07-22 | $0.279 | $0.199 | $0.327 | $0.196 | +40.02% |
| ۱۳۹۹ تیر2020-06-21 | $0.199 | $0.188 | $0.212 | $0.169 | +6.16% |
| ۱۳۹۹ خرداد2020-05-21 | $0.188 | $0.202 | $0.215 | $0.182 | -6.87% |
| ۱۳۹۹ اردیبهشت2020-04-20 | $0.202 | $0.189 | $0.236 | $0.178 | +6.76% |
| ۱۳۹۹ فروردین2020-03-20 | $0.189 | $0.165 | $0.205 | $0.145 | +14.83% |
| ۱۳۹۸ اسفند2020-02-20 | $0.165 | $0.275 | $0.285 | $0.101 | -40.07% |
| ۱۳۹۸ بهمن2020-01-21 | $0.275 | $0.233 | $0.347 | $0.214 | +17.81% |
| ۱۳۹۸ دی2019-12-22 | $0.233 | $0.191 | $0.255 | $0.185 | +21.79% |
| ۱۳۹۸ آذر2019-11-22 | $0.191 | $0.243 | $0.246 | $0.175 | -21.37% |
| ۱۳۹۸ آبان2019-10-23 | $0.243 | $0.290 | $0.315 | $0.236 | -16.18% |
| ۱۳۹۸ مهر2019-09-23 | $0.290 | $0.277 | $0.304 | $0.213 | +5.04% |
| ۱۳۹۸ شهریور2019-08-23 | $0.277 | $0.270 | $0.326 | $0.247 | +2.27% |
| ۱۳۹۸ مرداد2019-07-23 | $0.270 | $0.321 | $0.331 | $0.243 | -15.80% |
| ۱۳۹۸ تیر2019-06-22 | $0.321 | $0.443 | $0.510 | $0.286 | -27.43% |
| ۱۳۹۸ خرداد2019-05-22 | $0.443 | $0.395 | $0.474 | $0.361 | +11.96% |
| ۱۳۹۸ اردیبهشت2019-04-21 | $0.395 | $0.327 | $0.479 | $0.285 | +20.99% |
| ۱۳۹۸ فروردین2019-03-21 | $0.327 | $0.318 | $0.380 | $0.290 | +2.80% |
| ۱۳۹۷ اسفند2019-02-20 | $0.318 | $0.323 | $0.343 | $0.294 | -1.42% |
| ۱۳۹۷ بهمن2019-01-21 | $0.322 | $0.317 | $0.348 | $0.281 | +1.76% |
| ۱۳۹۷ دی2018-12-22 | $0.317 | $0.354 | $0.450 | $0.308 | -10.58% |
| ۱۳۹۷ آذر2018-11-22 | $0.354 | $0.453 | $0.458 | $0.281 | -21.91% |
| ۱۳۹۷ آبان2018-10-23 | $0.454 | $0.462 | $0.569 | $0.410 | -1.79% |
| ۱۳۹۷ مهر2018-09-23 | $0.462 | $0.572 | $0.626 | $0.377 | -19.48% |
| ۱۳۹۷ شهریور2018-08-23 | $0.574 | $0.318 | $0.800 | $0.253 | +80.12% |
| ۱۳۹۷ مرداد2018-07-23 | $0.319 | $0.449 | $0.472 | $0.247 | -29.00% |
| ۱۳۹۷ تیر2018-06-22 | $0.449 | $0.534 | $0.535 | $0.424 | -16.08% |
| ۱۳۹۷ خرداد2018-05-22 | $0.535 | $0.676 | $0.707 | $0.504 | -20.94% |
| ۱۳۹۷ اردیبهشت2018-05-04 | $0.676 | $0.500 | $1.500 | $0.500 | — |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۷/۰۲/۱۴