Prezzi di chiusura giornalieri nel 2016 (00:00 UTC).
2016: la chiusura è passata da $0.006040 (chiusura dell'anno precedente) a $0.006449, in rialzo del 6.76%; chiusura più alta $0.009454 (2016-10-23), più bassa $0.005112 (2016-01-16).
Apertura, massimo, minimo, chiusura, variazione, escursione e volume di XRP/USD. I giorni iniziano alle 00:00 UTC.
| Data | Apertura | Massimo | Minimo | Chiusura | Variazione | Escursione | Volume |
|---|---|---|---|---|---|---|---|
| 2016-12-31 | $0.006417 | $0.006538 | $0.006387 | $0.006449 | +0.49% | 2.35% | $272.88K |
| 2016-12-30 | $0.006352 | $0.006455 | $0.006338 | $0.006426 | +1.18% | 1.85% | $1.38M |
| 2016-12-29 | $0.006180 | $0.006354 | $0.006167 | $0.006341 | +2.59% | 3.02% | $1.35M |
| 2016-12-28 | $0.006193 | $0.006336 | $0.006126 | $0.006173 | −0.32% | 3.40% | $2.06M |
| 2016-12-27 | $0.006326 | $0.006326 | $0.006188 | $0.006199 | −2.01% | 2.18% | $2.47M |
| 2016-12-26 | $0.006443 | $0.006481 | $0.006323 | $0.006326 | −1.82% | 2.45% | $1.64M |
| 2016-12-25 | $0.006350 | $0.006453 | $0.006334 | $0.006444 | +1.47% | 1.87% | $2.19M |
| 2016-12-24 | $0.006275 | $0.006371 | $0.006234 | $0.006349 | +1.18% | 2.19% | $2.50M |
| 2016-12-23 | $0.006362 | $0.006436 | $0.006281 | $0.006286 | −1.19% | 2.44% | $3.51M |
| 2016-12-22 | $0.006452 | $0.006466 | $0.006324 | $0.006363 | −1.37% | 2.21% | $2.90M |
| 2016-12-21 | $0.006498 | $0.006498 | $0.006417 | $0.006445 | −0.82% | 1.25% | $2.30M |
| 2016-12-20 | $0.006540 | $0.006543 | $0.006481 | $0.006500 | −0.63% | 0.95% | $2.28M |
| 2016-12-19 | $0.006582 | $0.006582 | $0.006534 | $0.006545 | −0.57% | 0.73% | $1.11M |
| 2016-12-18 | $0.006541 | $0.006580 | $0.006533 | $0.006574 | +0.51% | 0.71% | $1.19M |
| 2016-12-17 | $0.006704 | $0.006711 | $0.006535 | $0.006541 | −2.44% | 2.62% | $1.84M |
| 2016-12-16 | $0.006662 | $0.006791 | $0.006661 | $0.006710 | +0.72% | 1.95% | $2.58M |
| 2016-12-15 | $0.006699 | $0.006699 | $0.006606 | $0.006662 | −0.56% | 1.39% | $1.05M |
| 2016-12-14 | $0.006704 | $0.006753 | $0.006690 | $0.006705 | 0.00% | 0.94% | $2.00M |
| 2016-12-13 | $0.006780 | $0.006781 | $0.006678 | $0.006708 | −1.06% | 1.52% | $1.95M |
| 2016-12-12 | $0.006744 | $0.006809 | $0.006743 | $0.006778 | +0.50% | 0.99% | $1.45M |
Calcolato sul prezzo di chiusura del giorno di acquisto e sul prezzo attuale di $1.094, commissioni escluse.
Apertura, chiusura, massimo, minimo e variazione annuale di ogni anno. Clicca su un anno per vederne il grafico e i prezzi giornalieri.
| Anno | Apertura | Chiusura | Massimo | Minimo | Variazione annuale | Volume |
|---|---|---|---|---|---|---|
| 2026In corso | $1.840 | $1.094 | $2.410 01-06 | $0.9884 08-14 | −40.55% | $798.50BParziale |
| 2025 | $2.080 | $1.840 | $3.650 07-18 | $1.528 10-10 | −11.54% | $2.04T |
| 2024 | $0.6157 | $2.080 | $2.865 12-03 | $0.3911 07-05 | +237.87% | $1.14T |
| 2023 | $0.3399 | $0.6149 | $0.8875 07-13 | $0.3216 01-02 | +80.91% | $453.02B |
| 2022 | $0.8313 | $0.3399 | $0.9111 02-08 | $0.2906 06-18 | −59.11% | $615.42B |
| 2021 | $0.2198 | $0.8312 | $1.965 04-14 | $0.2158 01-02 | +278.07% | $2.22T |
| 2020 | $0.1929 | $0.2198 | $0.7680 11-24 | $0.1151 03-13 | +13.96% | $1.23T |
| 2019 | $0.3525 | $0.1929 | $0.5055 06-22 | $0.1785 12-18 | −45.28% | $473.15B |
| 2018 | $2.296 | $0.3527 | $3.842 01-04 | $0.2540 08-14 | −84.64% | $298.48B |
| 2017 | $0.006523 | $2.301 | $2.855 12-30 | $0.005372 03-01 | +35167.99% | $104.25B |
| 2016 | $0.006040 | $0.006449 | $0.009485 10-24 | $0.005011 01-17 | +6.77% | $521.85M |
| 2015 | $0.02445 | $0.006040 | $0.02445 01-01 | $0.004041 12-02 | −75.30% | $249.80M |
| 2014 | $0.02737 | $0.02444 | $0.02967 01-05 | $0.002802 07-07 | −10.70% | $166.87M |
| 2013dal 08-04 | $0.005874 | $0.02733 | $0.06144 12-05 | $0.002875 08-16 | +365.29% | $484.85K |
Monete correlate a XRP. Clicca su una moneta per vederne prezzo e dati futures.
I numeri nelle risposte si aggiornano con i dati della pagina.
Nel 2016 XRP ha toccato un massimo di $0.009485 (2016-10-24) e un minimo di $0.005011 (2016-01-17); il massimo è stato 1.89 volte il minimo.
Nel 2016 XRP ha aperto a $0.006040, ha chiuso l'anno a $0.006449: in rialzo del 6.77% sull'anno (calcolato dalla chiusura dell'anno precedente).
Nel 2016 il mese migliore di XRP è stato settembre (+46.9%) e il peggiore novembre (−18.0%).
Alla chiusura del 2016-01-01 ($0.005955), con $1,000 si compravano circa 167900 XRP; al prezzo attuale di $1.093 oggi varrebbero circa $183,559 (+18255.91%).
I dati di questa pagina sono solo indicativi e non costituiscono consulenza finanziaria. Il trading di futures è ad alto rischio: usa la leva con prudenza.
