Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2023-05-20 | $0.4677000 | $0.4687000 | $0.4714000 | $0.4622000 |
2023-05-21 | $0.4687000 | $0.4573000 | $0.4706000 | $0.4556000 |
2023-05-22 | $0.4573000 | $0.4615000 | $0.4665000 | $0.4500000 |
2023-05-23 | $0.4615000 | $0.4653000 | $0.4670000 | $0.4588000 |
2023-05-24 | $0.4653000 | $0.4533000 | $0.4653000 | $0.4459000 |
2023-05-25 | $0.4533000 | $0.4537000 | $0.4545000 | $0.4434000 |
2023-05-26 | $0.4537000 | $0.4687000 | $0.4699000 | $0.4526000 |
2023-05-27 | $0.4687000 | $0.4720000 | $0.4788000 | $0.4660000 |
2023-05-28 | $0.4720000 | $0.4824000 | $0.4860000 | $0.4703000 |
2023-05-29 | $0.4824000 | $0.4947000 | $0.4950000 | $0.4765000 |
2023-05-30 | $0.4947000 | $0.5213000 | $0.5282000 | $0.4892000 |
2023-05-31 | $0.5213000 | $0.5171000 | $0.5277000 | $0.5009000 |
2023-06-01 | $0.5171000 | $0.5065000 | $0.5171000 | $0.5018000 |
2023-06-02 | $0.5065000 | $0.5251000 | $0.5272000 | $0.5043000 |
2023-06-03 | $0.5251000 | $0.5189000 | $0.5326000 | $0.5151000 |
2023-06-04 | $0.5189000 | $0.5358000 | $0.5463000 | $0.5155000 |
2023-06-05 | $0.5358000 | $0.5358000 | $0.5358000 | $0.5358000 |
2023-06-06 | $0.5095000 | $0.5301000 | $0.5322000 | $0.4966000 |
2023-06-07 | $0.5301000 | $0.5185000 | $0.5379000 | $0.5073000 |
2023-06-08 | $0.5185000 | $0.5239000 | $0.5275000 | $0.5160000 |
2023-06-09 | $0.5239000 | $0.5380000 | $0.5407000 | $0.5206000 |
2023-06-10 | $0.5380000 | $0.5074000 | $0.5383000 | $0.4758000 |
2023-06-11 | $0.5074000 | $0.5074000 | $0.5074000 | $0.5074000 |
2023-06-12 | $0.5210000 | $0.5253000 | $0.5276000 | $0.5095000 |
2023-06-13 | $0.5253000 | $0.5193000 | $0.5646000 | $0.5059000 |
2023-06-14 | $0.5193000 | $0.5193000 | $0.5193000 | $0.5193000 |
2023-06-30 | $0.4744000 | $0.4732000 | $0.4822000 | $0.4514000 |
2023-07-01 | $0.4732000 | $0.4734000 | $0.4753000 | $0.4648000 |
2023-07-02 | $0.4734000 | $0.4842000 | $0.4956000 | $0.4701000 |
2023-07-03 | $0.4842000 | $0.4898000 | $0.4911000 | $0.4738000 |
2023-07-04 | $0.4898000 | $0.4870000 | $0.4932000 | $0.4819000 |
2023-07-05 | $0.4870000 | $0.4781000 | $0.4916000 | $0.4697000 |
2023-07-06 | $0.4781000 | $0.4621000 | $0.4840000 | $0.4612000 |
2023-07-07 | $0.4621000 | $0.4687000 | $0.4706000 | $0.4583000 |
2023-07-08 | $0.4687000 | $0.4706000 | $0.4747000 | $0.4657000 |
2023-07-09 | $0.4706000 | $0.4682000 | $0.4717000 | $0.4669000 |
2023-07-10 | $0.4682000 | $0.4774000 | $0.4798000 | $0.4631000 |
2023-07-11 | $0.4774000 | $0.4774000 | $0.4774000 | $0.4774000 |
2023-07-12 | $0.4755000 | $0.4711000 | $0.4771000 | $0.4649000 |
2023-07-13 | $0.4711000 | $0.8158000 | $0.9301000 | $0.4694000 |
2023-07-14 | $0.8158000 | $0.7191000 | $0.8248000 | $0.6690000 |
2023-07-15 | $0.7191000 | $0.7147000 | $0.7353000 | $0.6937000 |
2023-07-16 | $0.7147000 | $0.7477000 | $0.7898000 | $0.7046000 |
2023-07-17 | $0.7477000 | $0.7376000 | $0.7644000 | $0.7134000 |
2023-07-18 | $0.7376000 | $0.7792000 | $0.7833000 | $0.7328000 |
2023-07-19 | $0.7792000 | $0.8196000 | $0.8523000 | $0.7721000 |
2023-07-20 | $0.8196000 | $0.7941000 | $0.8495000 | $0.7723000 |
2023-07-21 | $0.7941000 | $0.7717000 | $0.7987000 | $0.7603000 |
2023-07-22 | $0.7717000 | $0.7333000 | $0.7797000 | $0.7227000 |
2023-07-23 | $0.7333000 | $0.7384000 | $0.7516000 | $0.7159000 |
2023-07-24 | $0.7384000 | $0.7022000 | $0.7423000 | $0.6819000 |
2023-07-25 | $0.7022000 | $0.7087000 | $0.7149000 | $0.6751000 |
2023-07-26 | $0.7087000 | $0.7157000 | $0.7314000 | $0.6943000 |
2023-07-27 | $0.7157000 | $0.7137000 | $0.7309000 | $0.7077000 |
2023-07-28 | $0.7137000 | $0.7138000 | $0.7138000 | $0.7137000 |
2023-07-31 | $0.7047000 | $0.6974000 | $0.7190000 | $0.6877000 |
2023-08-01 | $0.6974000 | $0.7068000 | $0.7078000 | $0.6743000 |
2023-08-02 | $0.7068000 | $0.6848000 | $0.7076000 | $0.6772000 |
2023-08-03 | $0.6848000 | $0.6628000 | $0.6869000 | $0.6552000 |
2023-08-04 | $0.6628000 | $0.6350000 | $0.6670000 | $0.6265000 |
2023-08-05 | $0.6350000 | $0.6284000 | $0.6351000 | $0.6106000 |
2023-08-06 | $0.6284000 | $0.6232000 | $0.6377000 | $0.6192000 |
2023-08-07 | $0.6232000 | $0.6226000 | $0.6281000 | $0.6003000 |
2023-08-08 | $0.6226000 | $0.6418000 | $0.6477000 | $0.6138000 |
2023-08-09 | $0.6418000 | $0.6431000 | $0.6650000 | $0.6322000 |
2023-08-10 | $0.6431000 | $0.6326000 | $0.6439000 | $0.6239000 |
2023-08-11 | $0.6326000 | $0.6313000 | $0.6399000 | $0.6254000 |
2023-08-12 | $0.6313000 | $0.6272000 | $0.6326000 | $0.6235000 |
2023-08-13 | $0.6272000 | $0.6257000 | $0.6378000 | $0.6235000 |
2023-08-14 | $0.6257000 | $0.6254000 | $0.6257000 | $0.6254000 |
2023-08-15 | $0.6340000 | $0.6098000 | $0.6340000 | $0.5847000 |
2023-08-16 | $0.6098000 | $0.5884000 | $0.6162000 | $0.5745000 |
2023-08-17 | $0.5884000 | $0.5883000 | $0.5884000 | $0.5883000 |
2023-08-31 | $0.5281000 | $0.5109000 | $0.5282000 | $0.5001000 |
2023-09-01 | $0.5109000 | $0.4981000 | $0.5116000 | $0.4868000 |
2023-09-02 | $0.4981000 | $0.4989000 | $0.5024000 | $0.4945000 |
2023-09-03 | $0.4989000 | $0.5047000 | $0.5101000 | $0.4974000 |
2023-09-04 | $0.5047000 | $0.5083000 | $0.5125000 | $0.4975000 |
2023-09-05 | $0.5083000 | $0.5051000 | $0.5083000 | $0.4994000 |
2023-09-06 | $0.5051000 | $0.5032000 | $0.5051000 | $0.4923000 |
2023-09-07 | $0.5032000 | $0.5051000 | $0.5064000 | $0.4960000 |
2023-09-08 | $0.5051000 | $0.5049000 | $0.5072000 | $0.4949000 |
2023-09-09 | $0.5049000 | $0.5037000 | $0.5049000 | $0.5014000 |
2023-09-10 | $0.5037000 | $0.4968000 | $0.5037000 | $0.4934000 |
2023-09-11 | $0.4968000 | $0.4742000 | $0.4978000 | $0.4605000 |
2023-09-12 | $0.4742000 | $0.4801000 | $0.4853000 | $0.4699000 |
2023-09-13 | $0.4801000 | $0.4802000 | $0.4802000 | $0.4801000 |
2023-09-14 | $0.4832000 | $0.4889000 | $0.4931000 | $0.4799000 |
2023-09-15 | $0.4889000 | $0.5005000 | $0.5073000 | $0.4879000 |
2023-09-16 | $0.5005000 | $0.4997000 | $0.5034000 | $0.4973000 |
2023-09-17 | $0.4997000 | $0.4997000 | $0.4997000 | $0.4997000 |
2023-09-30 | $0.5215000 | $0.5152000 | $0.5216000 | $0.5138000 |
2023-10-01 | $0.5150000 | $0.5241000 | $0.5258000 | $0.5139000 |
2023-10-02 | $0.5240000 | $0.5130000 | $0.5256000 | $0.5084000 |
2023-10-03 | $0.5123000 | $0.5371000 | $0.5481000 | $0.5061000 |
2023-10-04 | $0.5391000 | $0.5328000 | $0.5422000 | $0.5200000 |
2023-10-05 | $0.5328000 | $0.5230000 | $0.5328000 | $0.5166000 |
2023-10-06 | $0.5230000 | $0.5258000 | $0.5294000 | $0.5172000 |
2023-10-07 | $0.5258000 | $0.5258000 | $0.5258000 | $0.5258000 |
2023-10-08 | $0.5220000 | $0.5178000 | $0.5237000 | $0.5158000 |
2023-10-09 | $0.5178000 | $0.5029000 | $0.5202000 | $0.4904000 |
2023-10-10 | $0.5029000 | $0.4969000 | $0.5029000 | $0.4920000 |
2023-10-11 | $0.4964000 | $0.4888000 | $0.4976000 | $0.4792000 |
2023-10-12 | $0.4888000 | $0.4829000 | $0.4888000 | $0.4743000 |
2023-10-13 | $0.4829000 | $0.4852000 | $0.4903000 | $0.4785000 |
2023-10-14 | $0.4851000 | $0.4866000 | $0.4883000 | $0.4834000 |
2023-10-15 | $0.4867000 | $0.4874000 | $0.4900000 | $0.4853000 |
2023-10-16 | $0.4874000 | $0.4874000 | $0.4874000 | $0.4874000 |
2023-10-31 | $0.5786000 | $0.5999000 | $0.6185000 | $0.5634000 |
2023-11-01 | $0.5999000 | $0.6094000 | $0.6166000 | $0.5805000 |
2023-11-02 | $0.6091000 | $0.6063000 | $0.6258000 | $0.5878000 |
2023-11-03 | $0.6054000 | $0.6132000 | $0.6153000 | $0.5917000 |
2023-11-04 | $0.6125000 | $0.6159000 | $0.6181000 | $0.6092000 |
2023-11-05 | $0.6155000 | $0.6603000 | $0.6614000 | $0.6146000 |
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 | $0.6668000 | $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 | $0.6616000 | $0.6709000 | $0.6464000 |
2023-11-13 | $0.6616000 | $0.6704000 | $0.7473000 | $0.6403000 |
2023-11-14 | $0.6704000 | $0.6291000 | $0.6721000 | $0.5976000 |
2023-11-15 | $0.6291000 | $0.6294000 | $0.6294000 | $0.6291000 |
2023-11-30 | $0.6092000 | $0.6063000 | $0.6098000 | $0.5988000 |
2023-12-01 | $0.6063000 | $0.6127000 | $0.6143000 | $0.6033000 |
2023-12-02 | $0.6129000 | $0.6206000 | $0.6229000 | $0.6113000 |
2023-12-03 | $0.6210000 | $0.6229000 | $0.6340000 | $0.6173000 |
2023-12-04 | $0.6233000 | $0.6244000 | $0.6432000 | $0.5892000 |
2023-12-05 | $0.6244000 | $0.6214000 | $0.6303000 | $0.6081000 |
2023-12-06 | $0.6211000 | $0.6408000 | $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 | $0.6187000 | $0.6628000 | $0.6017000 |
2023-12-12 | $0.6187000 | $0.6189000 | $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 | $0.6317000 | $0.6318000 | $0.6317000 |
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 | $0.5874000 | $0.5945000 | $0.5700000 |
2024-01-05 | $0.5874000 | $0.5759000 | $0.5892000 | $0.5547000 |
2024-01-06 | $0.5763000 | $0.5683000 | $0.5764000 | $0.5574000 |
2024-01-07 | $0.5683000 | $0.5518000 | $0.5732000 | $0.5465000 |
2024-01-08 | $0.5518000 | $0.5774000 | $0.5821000 | $0.5453000 |
2024-01-09 | $0.5781000 | $0.5669000 | $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 | $0.5759000 | $0.5926000 | $0.5716000 |
2024-01-15 | $0.5759000 | $0.5759000 | $0.5759000 | $0.5759000 |
2024-01-31 | $0.5109000 | $0.5030000 | $0.5150000 | $0.4883000 |
2024-02-01 | $0.5029000 | $0.5059000 | $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 | $0.5247000 | $0.5338000 | $0.5148000 |
2024-02-14 | $0.5247000 | $0.5382000 | $0.5423000 | $0.5206000 |
2024-02-15 | $0.5383000 | $0.5627000 | $0.5781000 | $0.5375000 |
2024-02-16 | $0.5627000 | $0.5627000 | $0.5627000 | $0.5627000 |
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 | $0.6482000 | $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 | $0.6213000 | $0.6345000 | $0.6034000 |
2024-03-09 | $0.6213000 | $0.6213000 | $0.6213000 | $0.6213000 |
2024-03-10 | $0.6211000 | $0.6086000 | $0.6287000 | $0.5975000 |
2024-03-11 | $0.6086000 | $0.7235000 | $0.7473000 | $0.5847000 |
2024-03-12 | $0.7228000 | $0.6881000 | $0.7330000 | $0.6590000 |
2024-03-13 | $0.6881000 | $0.6896000 | $0.7024000 | $0.6693000 |
2024-03-14 | $0.6895000 | $0.6692000 | $0.7073000 | $0.6384000 |
2024-03-15 | $0.6690000 | $0.6337000 | $0.6752000 | $0.5964000 |
2024-03-16 | $0.6342000 | $0.6027000 | $0.6473000 | $0.5929000 |
2024-03-17 | $0.6026000 | $0.6186000 | $0.6245000 | $0.5868000 |
2024-03-18 | $0.6186000 | $0.6186000 | $0.6186000 | $0.6186000 |
2024-03-31 | $0.6217000 | $0.6292000 | $0.6300000 | $0.6209000 |
2024-04-01 | $0.6292000 | $0.6112000 | $0.6334000 | $0.5949000 |
2024-04-02 | $0.6112000 | $0.5855000 | $0.6184000 | $0.5792000 |
2024-04-03 | $0.5855000 | $0.5756000 | $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 | $0.5931000 | $0.5988000 | $0.5858000 |
2024-04-07 | $0.5931000 | $0.5946000 | $0.6029000 | $0.5898000 |
2024-04-08 | $0.5945000 | $0.6147000 | $0.6263000 | $0.5884000 |
2024-04-09 | $0.6147000 | $0.6138000 | $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 | $0.5473000 | $0.6156000 | $0.5100000 |
2024-04-13 | $0.5474000 | $0.4796000 | $0.5491000 | $0.4309000 |
2024-04-14 | $0.4797000 | $0.5039000 | $0.5075000 | $0.4647000 |
2024-04-15 | $0.5038000 | $0.4979000 | $0.5193000 | $0.4817000 |
2024-04-16 | $0.4979000 | $0.4965000 | $0.5022000 | $0.4762000 |
2024-04-17 | $0.4965000 | $0.4966000 | $0.4968000 | $0.4965000 |
2024-04-30 | $0.5149000 | $0.5001000 | $0.5193000 | $0.4880000 |
2024-05-01 | $0.5001000 | $0.5001000 | $0.5001000 | $0.5001000 |
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 | $0.5297000 | $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 | $0.5169000 | $0.5291000 | $0.5152000 |
2024-05-09 | $0.5169000 | $0.5208000 | $0.5234000 | $0.5088000 |
2024-05-10 | $0.5208000 | $0.5022000 | $0.5209000 | $0.4981000 |
2024-05-11 | $0.5022000 | $0.5059000 | $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 | $0.4999000 | $0.5127000 | $0.4972000 |
2024-05-15 | $0.4999000 | $0.5189000 | $0.5199000 | $0.4968000 |
2024-05-16 | $0.5192000 | $0.5159000 | $0.5223000 | $0.5128000 |
2024-05-17 | $0.5159000 | $0.5158000 | $0.5159000 | $0.5158000 |
2024-05-31 | $0.5186000 | $0.5171000 | $0.5254000 | $0.5117000 |
2024-06-01 | $0.5171000 | $0.5184000 | $0.5214000 | $0.5170000 |
2024-06-02 | $0.5184000 | $0.5134000 | $0.5205000 | $0.5079000 |
2024-06-03 | $0.5134000 | $0.5201000 | $0.5228000 | $0.5117000 |
2024-06-04 | $0.5199000 | $0.5259000 | $0.5303000 | $0.5183000 |
2024-06-05 | $0.5258000 | $0.5259000 | $0.5326000 | $0.5241000 |
2024-06-06 | $0.5259000 | $0.5217000 | $0.5278000 | $0.5164000 |
2024-06-07 | $0.5217000 | $0.5213000 | $0.5217000 | $0.5213000 |
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 | $0.4803000 | $0.4968000 | $0.4714000 |
2024-06-12 | $0.4803000 | $0.4915000 | $0.4976000 | $0.4743000 |
2024-06-13 | $0.4916000 | $0.4767000 | $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 | $0.5048000 | $0.5049000 | $0.5048000 |
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 | $0.4846000 | $0.4880000 | $0.4755000 |
2024-07-03 | $0.4846000 | $0.4667000 | $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 | $0.4316000 | $0.4433000 | $0.4035000 |
2024-07-09 | $0.4316000 | $0.4360000 | $0.4379000 | $0.4271000 |
2024-07-10 | $0.4357000 | $0.4388000 | $0.4425000 | $0.4313000 |
2024-07-11 | $0.4388000 | $0.4491000 | $0.4534000 | $0.4365000 |
2024-07-12 | $0.4491000 | $0.4493000 | $0.4494000 | $0.4491000 |
2024-07-13 | $0.4746000 | $0.5259000 | $0.5660000 | $0.4740000 |
2024-07-14 | $0.5259000 | $0.5235000 | $0.5402000 | $0.5140000 |
2024-07-15 | $0.5205000 | $0.5375000 | $0.5403000 | $0.5204000 |
2024-07-16 | $0.5375000 | $0.5795000 | $0.5945000 | $0.5327000 |
2024-07-17 | $0.5795000 | $0.6261000 | $0.6375000 | $0.5787000 |
2024-07-18 | $0.6261000 | $0.6281000 | $0.6284000 | $0.6258000 |
2024-07-31 | $0.6276000 | $0.6229000 | $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 | $0.5564000 | $0.5771000 | $0.5404000 |
2024-08-04 | $0.5557000 | $0.5228000 | $0.5588000 | $0.5138000 |
2024-08-05 | $0.5228000 | $0.4891000 | $0.5254000 | $0.4322000 |
2024-08-06 | $0.4891000 | $0.5063000 | $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 | $0.5685000 | $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 | $0.5637000 | $0.5641000 | $0.5637000 |
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.