Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2023-11-06 | $0.6613000 | $0.7152000 | $0.7325000 | $0.6592000 |
2023-11-07 | $0.7150000 | $0.6858000 | $0.7154000 | $0.6514000 |
2023-11-08 | $0.6855000 | $0.6884000 | $0.6978000 | $0.6729000 |
2023-11-09 | $0.6874000 | $0.6680000 | $0.7061000 | $0.6306000 |
2023-11-10 | $0.6668000 | $0.6595000 | $0.6709000 | $0.6371000 |
2023-11-11 | $0.6597000 | $0.6622000 | $0.6871000 | $0.6408000 |
2023-11-12 | $0.6627000 | $0.6612000 | $0.6709000 | $0.6464000 |
2023-11-13 | $0.6616000 | $0.6719000 | $0.7473000 | $0.6403000 |
2023-11-14 | $0.6704000 | $0.6291000 | $0.6721000 | $0.5976000 |
2023-11-15 | $0.6294000 | $0.6496000 | $0.6506000 | $0.6171000 |
2023-11-16 | $0.6485000 | $0.6130000 | $0.6525000 | $0.6037000 |
2023-11-17 | $0.6120000 | $0.6128000 | $0.6243000 | $0.5862000 |
2023-11-18 | $0.6135000 | $0.6109000 | $0.6147000 | $0.5902000 |
2023-11-19 | $0.6110000 | $0.6276000 | $0.6288000 | $0.6018000 |
2023-11-20 | $0.6261000 | $0.6123000 | $0.6284000 | $0.6074000 |
2023-11-21 | $0.6125000 | $0.5812000 | $0.6179000 | $0.5746000 |
2023-11-22 | $0.5790000 | $0.6115000 | $0.6164000 | $0.5781000 |
2023-11-23 | $0.6112000 | $0.6203000 | $0.6240000 | $0.6062000 |
2023-11-24 | $0.6206000 | $0.6217000 | $0.6255000 | $0.6158000 |
2023-11-25 | $0.6217000 | $0.6234000 | $0.6237000 | $0.6163000 |
2023-11-26 | $0.6231000 | $0.6171000 | $0.6376000 | $0.6077000 |
2023-11-27 | $0.6159000 | $0.6039000 | $0.6169000 | $0.5945000 |
2023-11-28 | $0.6039000 | $0.6109000 | $0.6139000 | $0.5959000 |
2023-11-29 | $0.6109000 | $0.6092000 | $0.6170000 | $0.6042000 |
2023-11-30 | $0.6092000 | $0.6063000 | $0.6098000 | $0.5988000 |
2023-12-01 | $0.6063000 | $0.6129000 | $0.6143000 | $0.6033000 |
2023-12-02 | $0.6129000 | $0.6210000 | $0.6229000 | $0.6113000 |
2023-12-03 | $0.6210000 | $0.6229000 | $0.6340000 | $0.6173000 |
2023-12-04 | $0.6233000 | $0.6241000 | $0.6432000 | $0.5892000 |
2023-12-05 | $0.6244000 | $0.6214000 | $0.6303000 | $0.6081000 |
2023-12-06 | $0.6211000 | $0.6403000 | $0.6435000 | $0.6109000 |
2023-12-07 | $0.6403000 | $0.6432000 | $0.6543000 | $0.6223000 |
2023-12-08 | $0.6434000 | $0.6728000 | $0.6755000 | $0.6378000 |
2023-12-09 | $0.6725000 | $0.6584000 | $0.7003000 | $0.6533000 |
2023-12-10 | $0.6586000 | $0.6616000 | $0.6714000 | $0.6476000 |
2023-12-11 | $0.6616000 | $0.6193000 | $0.6628000 | $0.6017000 |
2023-12-12 | $0.6187000 | $0.6192000 | $0.6259000 | $0.6064000 |
2023-12-13 | $0.6189000 | $0.6280000 | $0.6349000 | $0.5940000 |
2023-12-14 | $0.6276000 | $0.6318000 | $0.6378000 | $0.6071000 |
2023-12-15 | $0.6318000 | $0.6151000 | $0.6441000 | $0.6128000 |
2023-12-16 | $0.6154000 | $0.6192000 | $0.6252000 | $0.6103000 |
2023-12-17 | $0.6200000 | $0.6101000 | $0.6227000 | $0.6081000 |
2023-12-18 | $0.6098000 | $0.6123000 | $0.6143000 | $0.5805000 |
2023-12-19 | $0.6124000 | $0.6050000 | $0.6163000 | $0.5970000 |
2023-12-20 | $0.6045000 | $0.6166000 | $0.6265000 | $0.6011000 |
2023-12-21 | $0.6170000 | $0.6241000 | $0.6248000 | $0.6108000 |
2023-12-22 | $0.6241000 | $0.6254000 | $0.6307000 | $0.6158000 |
2023-12-23 | $0.6249000 | $0.6197000 | $0.6253000 | $0.6113000 |
2023-12-24 | $0.6199000 | $0.6137000 | $0.6297000 | $0.6073000 |
2023-12-25 | $0.6127000 | $0.6465000 | $0.6484000 | $0.6063000 |
2023-12-26 | $0.6463000 | $0.6222000 | $0.6468000 | $0.6010000 |
2023-12-27 | $0.6221000 | $0.6346000 | $0.6424000 | $0.6130000 |
2023-12-28 | $0.6347000 | $0.6344000 | $0.6574000 | $0.6249000 |
2023-12-29 | $0.6350000 | $0.6229000 | $0.6366000 | $0.6125000 |
2023-12-30 | $0.6230000 | $0.6213000 | $0.6296000 | $0.6160000 |
2023-12-31 | $0.6208000 | $0.6138000 | $0.6280000 | $0.6082000 |
2024-01-01 | $0.6153000 | $0.6297000 | $0.6310000 | $0.6084000 |
2024-01-02 | $0.6298000 | $0.6246000 | $0.6401000 | $0.6220000 |
2024-01-03 | $0.6246000 | $0.5823000 | $0.6392000 | $0.4962000 |
2024-01-04 | $0.5826000 | $0.5881000 | $0.5945000 | $0.5700000 |
2024-01-05 | $0.5874000 | $0.5759000 | $0.5892000 | $0.5547000 |
2024-01-06 | $0.5763000 | $0.5679000 | $0.5764000 | $0.5574000 |
2024-01-07 | $0.5683000 | $0.5512000 | $0.5732000 | $0.5465000 |
2024-01-08 | $0.5518000 | $0.5774000 | $0.5821000 | $0.5453000 |
2024-01-09 | $0.5781000 | $0.5661000 | $0.5790000 | $0.5550000 |
2024-01-10 | $0.5669000 | $0.5994000 | $0.6137000 | $0.5494000 |
2024-01-11 | $0.6005000 | $0.6020000 | $0.6236000 | $0.5860000 |
2024-01-12 | $0.6019000 | $0.5704000 | $0.6034000 | $0.5552000 |
2024-01-13 | $0.5698000 | $0.5747000 | $0.5774000 | $0.5631000 |
2024-01-14 | $0.5746000 | $0.5745000 | $0.5926000 | $0.5716000 |
2024-01-15 | $0.5759000 | $0.5760000 | $0.5889000 | $0.5685000 |
2024-01-16 | $0.5753000 | $0.5760000 | $0.5798000 | $0.5660000 |
2024-01-17 | $0.5755000 | $0.5680000 | $0.5762000 | $0.5608000 |
2024-01-18 | $0.5680000 | $0.5520000 | $0.5683000 | $0.5430000 |
2024-01-19 | $0.5515000 | $0.5439000 | $0.5533000 | $0.5216000 |
2024-01-20 | $0.5438000 | $0.5524000 | $0.5547000 | $0.5388000 |
2024-01-21 | $0.5532000 | $0.5462000 | $0.5549000 | $0.5458000 |
2024-01-22 | $0.5461000 | $0.5264000 | $0.5489000 | $0.5171000 |
2024-01-23 | $0.5269000 | $0.5177000 | $0.5312000 | $0.4959000 |
2024-01-24 | $0.5178000 | $0.5183000 | $0.5189000 | $0.5107000 |
2024-01-25 | $0.5180000 | $0.5135000 | $0.5181000 | $0.5037000 |
2024-01-26 | $0.5135000 | $0.5314000 | $0.5355000 | $0.5082000 |
2024-01-27 | $0.5320000 | $0.5302000 | $0.5346000 | $0.5262000 |
2024-01-28 | $0.5303000 | $0.5241000 | $0.5354000 | $0.5211000 |
2024-01-29 | $0.5241000 | $0.5353000 | $0.5397000 | $0.5193000 |
2024-01-30 | $0.5351000 | $0.5108000 | $0.5390000 | $0.5078000 |
2024-01-31 | $0.5109000 | $0.5030000 | $0.5150000 | $0.4883000 |
2024-02-01 | $0.5029000 | $0.5058000 | $0.5104000 | $0.4897000 |
2024-02-02 | $0.5058000 | $0.5100000 | $0.5136000 | $0.4988000 |
2024-02-03 | $0.5103000 | $0.5189000 | $0.5268000 | $0.5059000 |
2024-02-04 | $0.5187000 | $0.5034000 | $0.5190000 | $0.5013000 |
2024-02-05 | $0.5030000 | $0.5062000 | $0.5131000 | $0.4969000 |
2024-02-06 | $0.5062000 | $0.5052000 | $0.5108000 | $0.4982000 |
2024-02-07 | $0.5050000 | $0.5137000 | $0.5152000 | $0.4991000 |
2024-02-08 | $0.5137000 | $0.5144000 | $0.5188000 | $0.5102000 |
2024-02-09 | $0.5147000 | $0.5259000 | $0.5285000 | $0.5141000 |
2024-02-10 | $0.5263000 | $0.5241000 | $0.5283000 | $0.5190000 |
2024-02-11 | $0.5241000 | $0.5262000 | $0.5360000 | $0.5218000 |
2024-02-12 | $0.5263000 | $0.5317000 | $0.5380000 | $0.5145000 |
2024-02-13 | $0.5317000 | $0.5246000 | $0.5338000 | $0.5148000 |
2024-02-14 | $0.5247000 | $0.5382000 | $0.5423000 | $0.5206000 |
2024-02-15 | $0.5383000 | $0.5622000 | $0.5781000 | $0.5375000 |
2024-02-16 | $0.5627000 | $0.5650000 | $0.5793000 | $0.5534000 |
2024-02-17 | $0.5646000 | $0.5500000 | $0.5658000 | $0.5398000 |
2024-02-18 | $0.5499000 | $0.5570000 | $0.5627000 | $0.5474000 |
2024-02-19 | $0.5573000 | $0.5625000 | $0.5678000 | $0.5541000 |
2024-02-20 | $0.5628000 | $0.5630000 | $0.5749000 | $0.5451000 |
2024-02-21 | $0.5626000 | $0.5490000 | $0.5629000 | $0.5330000 |
2024-02-22 | $0.5491000 | $0.5407000 | $0.5515000 | $0.5365000 |
2024-02-23 | $0.5408000 | $0.5348000 | $0.5433000 | $0.5260000 |
2024-02-24 | $0.5341000 | $0.5448000 | $0.5478000 | $0.5314000 |
2024-02-25 | $0.5451000 | $0.5425000 | $0.5485000 | $0.5419000 |
2024-02-26 | $0.5425000 | $0.5521000 | $0.5529000 | $0.5288000 |
2024-02-27 | $0.5511000 | $0.5870000 | $0.5972000 | $0.5481000 |
2024-02-28 | $0.5865000 | $0.5759000 | $0.6064000 | $0.5313000 |
2024-02-29 | $0.5757000 | $0.5864000 | $0.6256000 | $0.5681000 |
2024-03-01 | $0.5868000 | $0.6018000 | $0.6035000 | $0.5833000 |
2024-03-02 | $0.6017000 | $0.6441000 | $0.6512000 | $0.6001000 |
2024-03-03 | $0.6449000 | $0.6266000 | $0.6449000 | $0.5917000 |
2024-03-04 | $0.6271000 | $0.6506000 | $0.6653000 | $0.6173000 |
2024-03-05 | $0.6486000 | $0.5942000 | $0.6696000 | $0.5378000 |
2024-03-06 | $0.5922000 | $0.6125000 | $0.6240000 | $0.5762000 |
2024-03-07 | $0.6122000 | $0.6288000 | $0.6401000 | $0.6069000 |
2024-03-08 | $0.6282000 | $0.6219000 | $0.6345000 | $0.6034000 |
2024-03-09 | $0.6213000 | $0.6224000 | $0.6337000 | $0.6177000 |
2024-03-10 | $0.6211000 | $0.6085000 | $0.6287000 | $0.5975000 |
2024-03-11 | $0.6086000 | $0.7178000 | $0.7473000 | $0.5847000 |
2024-03-12 | $0.7228000 | $0.6887000 | $0.7330000 | $0.6590000 |
2024-03-13 | $0.6881000 | $0.6912000 | $0.7024000 | $0.6693000 |
2024-03-14 | $0.6895000 | $0.6697000 | $0.7073000 | $0.6384000 |
2024-03-15 | $0.6690000 | $0.6344000 | $0.6752000 | $0.5964000 |
2024-03-16 | $0.6342000 | $0.6027000 | $0.6473000 | $0.5929000 |
2024-03-17 | $0.6026000 | $0.6203000 | $0.6245000 | $0.5868000 |
2024-03-18 | $0.6188000 | $0.6484000 | $0.6688000 | $0.5950000 |
2024-03-19 | $0.6454000 | $0.5842000 | $0.6484000 | $0.5716000 |
2024-03-20 | $0.5846000 | $0.6116000 | $0.6188000 | $0.5688000 |
2024-03-21 | $0.6111000 | $0.6406000 | $0.6540000 | $0.5977000 |
2024-03-22 | $0.6404000 | $0.6108000 | $0.6450000 | $0.5992000 |
2024-03-23 | $0.6117000 | $0.6182000 | $0.6328000 | $0.6036000 |
2024-03-24 | $0.6168000 | $0.6331000 | $0.6356000 | $0.6138000 |
2024-03-25 | $0.6325000 | $0.6407000 | $0.6622000 | $0.6268000 |
2024-03-26 | $0.6406000 | $0.6325000 | $0.6529000 | $0.6257000 |
2024-03-27 | $0.6318000 | $0.6119000 | $0.6346000 | $0.6065000 |
2024-03-28 | $0.6115000 | $0.6243000 | $0.6369000 | $0.6034000 |
2024-03-29 | $0.6246000 | $0.6310000 | $0.6450000 | $0.6089000 |
2024-03-30 | $0.6305000 | $0.6218000 | $0.6372000 | $0.6182000 |
2024-03-31 | $0.6217000 | $0.6289000 | $0.6300000 | $0.6209000 |
2024-04-01 | $0.6292000 | $0.6112000 | $0.6334000 | $0.5949000 |
2024-04-02 | $0.6112000 | $0.5854000 | $0.6184000 | $0.5792000 |
2024-04-03 | $0.5855000 | $0.5744000 | $0.5932000 | $0.5668000 |
2024-04-04 | $0.5744000 | $0.5937000 | $0.6159000 | $0.5625000 |
2024-04-05 | $0.5937000 | $0.5880000 | $0.5941000 | $0.5693000 |
2024-04-06 | $0.5872000 | $0.5930000 | $0.5988000 | $0.5858000 |
2024-04-07 | $0.5931000 | $0.5948000 | $0.6029000 | $0.5898000 |
2024-04-08 | $0.5945000 | $0.6150000 | $0.6263000 | $0.5884000 |
2024-04-09 | $0.6147000 | $0.6140000 | $0.6425000 | $0.6016000 |
2024-04-10 | $0.6138000 | $0.6171000 | $0.6203000 | $0.5930000 |
2024-04-11 | $0.6173000 | $0.6087000 | $0.6214000 | $0.6031000 |
2024-04-12 | $0.6087000 | $0.5479000 | $0.6156000 | $0.5100000 |
2024-04-13 | $0.5474000 | $0.4816000 | $0.5491000 | $0.4309000 |
2024-04-14 | $0.4797000 | $0.5041000 | $0.5075000 | $0.4647000 |
2024-04-15 | $0.5038000 | $0.4977000 | $0.5193000 | $0.4817000 |
2024-04-16 | $0.4979000 | $0.4965000 | $0.5022000 | $0.4762000 |
2024-04-17 | $0.4968000 | $0.4952000 | $0.5143000 | $0.4725000 |
2024-04-18 | $0.4952000 | $0.5030000 | $0.5062000 | $0.4858000 |
2024-04-19 | $0.5030000 | $0.5047000 | $0.5109000 | $0.4671000 |
2024-04-20 | $0.5033000 | $0.5288000 | $0.5303000 | $0.4987000 |
2024-04-21 | $0.5291000 | $0.5246000 | $0.5368000 | $0.5183000 |
2024-04-22 | $0.5246000 | $0.5567000 | $0.5711000 | $0.5224000 |
2024-04-23 | $0.5562000 | $0.5452000 | $0.5584000 | $0.5420000 |
2024-04-24 | $0.5446000 | $0.5275000 | $0.5517000 | $0.5216000 |
2024-04-25 | $0.5272000 | $0.5253000 | $0.5325000 | $0.5139000 |
2024-04-26 | $0.5253000 | $0.5262000 | $0.5356000 | $0.5148000 |
2024-04-27 | $0.5258000 | $0.5184000 | $0.5263000 | $0.5081000 |
2024-04-28 | $0.5178000 | $0.5101000 | $0.5249000 | $0.5086000 |
2024-04-29 | $0.5103000 | $0.5150000 | $0.5173000 | $0.4990000 |
2024-04-30 | $0.5149000 | $0.4999000 | $0.5193000 | $0.4880000 |
2024-05-01 | $0.5001000 | $0.5170000 | $0.5206000 | $0.4788000 |
2024-05-02 | $0.5169000 | $0.5184000 | $0.5244000 | $0.5064000 |
2024-05-03 | $0.5181000 | $0.5317000 | $0.5367000 | $0.5147000 |
2024-05-04 | $0.5319000 | $0.5302000 | $0.5409000 | $0.5276000 |
2024-05-05 | $0.5303000 | $0.5299000 | $0.5333000 | $0.5243000 |
2024-05-06 | $0.5297000 | $0.5409000 | $0.5695000 | $0.5250000 |
2024-05-07 | $0.5402000 | $0.5246000 | $0.5441000 | $0.5219000 |
2024-05-08 | $0.5246000 | $0.5176000 | $0.5291000 | $0.5152000 |
2024-05-09 | $0.5169000 | $0.5210000 | $0.5234000 | $0.5088000 |
2024-05-10 | $0.5208000 | $0.5024000 | $0.5209000 | $0.4981000 |
2024-05-11 | $0.5022000 | $0.5057000 | $0.5074000 | $0.5005000 |
2024-05-12 | $0.5059000 | $0.4996000 | $0.5086000 | $0.4963000 |
2024-05-13 | $0.4992000 | $0.5047000 | $0.5119000 | $0.4871000 |
2024-05-14 | $0.5051000 | $0.5000000 | $0.5127000 | $0.4972000 |
2024-05-15 | $0.4999000 | $0.5189000 | $0.5199000 | $0.4968000 |
2024-05-16 | $0.5189000 | $0.5192000 | $0.5192000 | $0.5189000 |
2024-05-17 | $0.5158000 | $0.5237000 | $0.5289000 | $0.5137000 |
2024-05-18 | $0.5236000 | $0.5214000 | $0.5257000 | $0.5190000 |
2024-05-19 | $0.5213000 | $0.5099000 | $0.5236000 | $0.5068000 |
2024-05-20 | $0.5096000 | $0.5372000 | $0.5375000 | $0.5067000 |
2024-05-21 | $0.5377000 | $0.5371000 | $0.5570000 | $0.5319000 |
2024-05-22 | $0.5370000 | $0.5266000 | $0.5379000 | $0.5223000 |
2024-05-23 | $0.5266000 | $0.5285000 | $0.5475000 | $0.5041000 |
2024-05-24 | $0.5286000 | $0.5359000 | $0.5371000 | $0.5169000 |
2024-05-25 | $0.5358000 | $0.5415000 | $0.5425000 | $0.5331000 |
2024-05-26 | $0.5416000 | $0.5282000 | $0.5418000 | $0.5256000 |
2024-05-27 | $0.5280000 | $0.5335000 | $0.5404000 | $0.5232000 |
2024-05-28 | $0.5336000 | $0.5283000 | $0.5348000 | $0.5210000 |
2024-05-29 | $0.5283000 | $0.5231000 | $0.5325000 | $0.5196000 |
2024-05-30 | $0.5231000 | $0.5189000 | $0.5276000 | $0.5127000 |
2024-05-31 | $0.5186000 | $0.5178000 | $0.5254000 | $0.5117000 |
2024-06-01 | $0.5171000 | $0.5183000 | $0.5214000 | $0.5170000 |
2024-06-02 | $0.5184000 | $0.5135000 | $0.5205000 | $0.5079000 |
2024-06-03 | $0.5134000 | $0.5201000 | $0.5228000 | $0.5117000 |
2024-06-04 | $0.5199000 | $0.5258000 | $0.5303000 | $0.5183000 |
2024-06-05 | $0.5258000 | $0.5260000 | $0.5326000 | $0.5241000 |
2024-06-06 | $0.5259000 | $0.5217000 | $0.5278000 | $0.5164000 |
2024-06-07 | $0.5214000 | $0.4988000 | $0.5276000 | $0.4565000 |
2024-06-08 | $0.4989000 | $0.4930000 | $0.5005000 | $0.4899000 |
2024-06-09 | $0.4927000 | $0.4984000 | $0.4993000 | $0.4910000 |
2024-06-10 | $0.4987000 | $0.4968000 | $0.5057000 | $0.4934000 |
2024-06-11 | $0.4967000 | $0.4804000 | $0.4968000 | $0.4714000 |
2024-06-12 | $0.4803000 | $0.4915000 | $0.4976000 | $0.4743000 |
2024-06-13 | $0.4916000 | $0.4768000 | $0.4916000 | $0.4755000 |
2024-06-14 | $0.4767000 | $0.4743000 | $0.4810000 | $0.4607000 |
2024-06-15 | $0.4744000 | $0.4906000 | $0.5048000 | $0.4738000 |
2024-06-16 | $0.4905000 | $0.4888000 | $0.4992000 | $0.4876000 |
2024-06-17 | $0.4889000 | $0.5048000 | $0.5206000 | $0.4837000 |
2024-06-18 | $0.5048000 | $0.4909000 | $0.5293000 | $0.4713000 |
2024-06-19 | $0.4908000 | $0.4930000 | $0.4994000 | $0.4868000 |
2024-06-20 | $0.4932000 | $0.4887000 | $0.5020000 | $0.4882000 |
2024-06-21 | $0.4885000 | $0.4888000 | $0.4954000 | $0.4794000 |
2024-06-22 | $0.4888000 | $0.4864000 | $0.4894000 | $0.4818000 |
2024-06-23 | $0.4865000 | $0.4796000 | $0.4890000 | $0.4752000 |
2024-06-24 | $0.4795000 | $0.4741000 | $0.4820000 | $0.4622000 |
2024-06-25 | $0.4738000 | $0.4758000 | $0.4797000 | $0.4729000 |
2024-06-26 | $0.4758000 | $0.4696000 | $0.4781000 | $0.4655000 |
2024-06-27 | $0.4695000 | $0.4747000 | $0.4767000 | $0.4654000 |
2024-06-28 | $0.4747000 | $0.4710000 | $0.4804000 | $0.4690000 |
2024-06-29 | $0.4708000 | $0.4718000 | $0.4761000 | $0.4708000 |
2024-06-30 | $0.4719000 | $0.4753000 | $0.4776000 | $0.4695000 |
2024-07-01 | $0.4753000 | $0.4767000 | $0.4843000 | $0.4748000 |
2024-07-02 | $0.4767000 | $0.4843000 | $0.4880000 | $0.4755000 |
2024-07-03 | $0.4846000 | $0.4668000 | $0.4861000 | $0.4609000 |
2024-07-04 | $0.4668000 | $0.4325000 | $0.4693000 | $0.4314000 |
2024-07-05 | $0.4328000 | $0.4252000 | $0.4333000 | $0.3838000 |
2024-07-06 | $0.4252000 | $0.4490000 | $0.4497000 | $0.4236000 |
2024-07-07 | $0.4490000 | $0.4195000 | $0.4491000 | $0.4183000 |
2024-07-08 | $0.4195000 | $0.4315000 | $0.4433000 | $0.4035000 |
2024-07-09 | $0.4316000 | $0.4360000 | $0.4379000 | $0.4271000 |
2024-07-10 | $0.4357000 | $0.4391000 | $0.4425000 | $0.4313000 |
2024-07-11 | $0.4388000 | $0.4493000 | $0.4534000 | $0.4365000 |
2024-07-12 | $0.4491000 | $0.4751000 | $0.4778000 | $0.4446000 |
2024-07-13 | $0.4746000 | $0.5266000 | $0.5660000 | $0.4740000 |
2024-07-14 | $0.5259000 | $0.5235000 | $0.5402000 | $0.5140000 |
2024-07-15 | $0.5235000 | $0.5205000 | $0.5235000 | $0.5205000 |
2024-07-16 | $0.5375000 | $0.5795000 | $0.5945000 | $0.5327000 |
2024-07-17 | $0.5795000 | $0.6253000 | $0.6375000 | $0.5787000 |
2024-07-18 | $0.6261000 | $0.5692000 | $0.6367000 | $0.5577000 |
2024-07-19 | $0.5696000 | $0.5739000 | $0.5868000 | $0.5404000 |
2024-07-20 | $0.5736000 | $0.5948000 | $0.6048000 | $0.5708000 |
2024-07-21 | $0.5940000 | $0.5975000 | $0.6080000 | $0.5733000 |
2024-07-22 | $0.5986000 | $0.6072000 | $0.6231000 | $0.5858000 |
2024-07-23 | $0.6083000 | $0.5978000 | $0.6172000 | $0.5808000 |
2024-07-24 | $0.5978000 | $0.6183000 | $0.6328000 | $0.5918000 |
2024-07-25 | $0.6183000 | $0.5999000 | $0.6255000 | $0.5842000 |
2024-07-26 | $0.5995000 | $0.6042000 | $0.6091000 | $0.5861000 |
2024-07-27 | $0.6035000 | $0.5975000 | $0.6093000 | $0.5840000 |
2024-07-28 | $0.5959000 | $0.6016000 | $0.6143000 | $0.5914000 |
2024-07-29 | $0.6016000 | $0.6020000 | $0.6121000 | $0.5920000 |
2024-07-30 | $0.6019000 | $0.6276000 | $0.6371000 | $0.5956000 |
2024-07-31 | $0.6276000 | $0.6240000 | $0.6585000 | $0.6218000 |
2024-08-01 | $0.6229000 | $0.5960000 | $0.6302000 | $0.5679000 |
2024-08-02 | $0.5960000 | $0.5601000 | $0.5963000 | $0.5461000 |
2024-08-03 | $0.5601000 | $0.5557000 | $0.5771000 | $0.5404000 |
2024-08-04 | $0.5557000 | $0.5227000 | $0.5588000 | $0.5138000 |
2024-08-05 | $0.5228000 | $0.4891000 | $0.5254000 | $0.4322000 |
2024-08-06 | $0.4891000 | $0.5055000 | $0.5191000 | $0.4881000 |
2024-08-07 | $0.5063000 | $0.6004000 | $0.6444000 | $0.4925000 |
2024-08-08 | $0.6004000 | $0.6169000 | $0.6425000 | $0.5787000 |
2024-08-09 | $0.6169000 | $0.5810000 | $0.6247000 | $0.5678000 |
2024-08-10 | $0.5809000 | $0.5843000 | $0.6020000 | $0.5785000 |
2024-08-11 | $0.5843000 | $0.5530000 | $0.5936000 | $0.5456000 |
2024-08-12 | $0.5530000 | $0.5683000 | $0.5794000 | $0.5502000 |
2024-08-13 | $0.5685000 | $0.5764000 | $0.5835000 | $0.5629000 |
2024-08-14 | $0.5771000 | $0.5689000 | $0.5825000 | $0.5646000 |
2024-08-15 | $0.5689000 | $0.5613000 | $0.5753000 | $0.5511000 |
2024-08-16 | $0.5609000 | $0.5641000 | $0.5709000 | $0.5537000 |
2024-08-17 | $0.5641000 | $0.5663000 | $0.5710000 | $0.5614000 |
2024-08-18 | $0.5663000 | $0.5667000 | $0.5667000 | $0.5663000 |
2024-08-19 | $0.5631000 | $0.5989000 | $0.6089000 | $0.5611000 |
2024-08-20 | $0.5987000 | $0.5939000 | $0.6151000 | $0.5880000 |
2024-08-21 | $0.5939000 | $0.6003000 | $0.6056000 | $0.5857000 |
2024-08-22 | $0.6003000 | $0.5976000 | $0.6043000 | $0.5926000 |
2024-08-23 | $0.5978000 | $0.6114000 | $0.6160000 | $0.5912000 |
2024-08-24 | $0.6114000 | $0.6131000 | $0.6310000 | $0.6050000 |
2024-08-25 | $0.6131000 | $0.6003000 | $0.6141000 | $0.5959000 |
2024-08-26 | $0.6003000 | $0.5873000 | $0.6023000 | $0.5794000 |
2024-08-27 | $0.5875000 | $0.5670000 | $0.6003000 | $0.5532000 |
2024-08-28 | $0.5670000 | $0.5695000 | $0.5844000 | $0.5561000 |
2024-08-29 | $0.5695000 | $0.5695000 | $0.5695000 | $0.5695000 |
Ripple positions itself as a complement to, rather than a competitor with, Bitcoin - the site has a page dedicated to Ripple for bitcoiners. Ripple is a distributed network which means transactions occur immediately across the network - and as it is peer to peer - the network is resilient to systemic risk. Ripples aren't mined - unlike bitcoin and its peers - but each transaction destroys a small amount of XRP which adds a deflationary measure into the system. There are 100 billion XRP at present.
The Ledger and Consensus
The Ripple protocol is, at its core, a shared public database. This database includes a ledger, which serves to track accounts and the balances associated with them. The ledger is a distributed database — a perfect, shared record of accounts, balances, and transactions in the Ripple protocol. It is continually and automatically updated by the Ripple Transaction Protocol (RTXP) so that an identical ledger exists on thousands of servers around the world. At any time, anybody can review the ledger and see a record of all activity on the Ripple protocol. When changes are made to the ledger, computers connected to the Ripple protocol will mutually agree to the changes via a process called consensus. The Ripple protocol reaches consensus globally within seconds of a change being made. The consensus finding process is the engineering breakthrough that allows for fast, secure, and decentralized transaction settlement on the Ripple protocol.
The World’s First Distributed Exchange
No one owns or controls the Ripple protocol. It runs on computers around the world, all working together to continually maintain a perfect, shared record of accounts, balances, and transactions. Distributed networks offer many efficiencies over centralized networks. Because the network is “self-clearing”, it eliminates the need for a centralized network operator (and gets rid of the associated layer of fees). Because there is no single point of failure, distributed networks are more reliable. They also tend to be more secure, due to their open source nature.