Ripple (XRP) Fiyat Grafiği
Veri aralığı: 2013-08-04 -> 2025-10-09 - Kayıt: 4.445
Ripple
Son kapanış: $ 2,881
Canlı fiyat güncellemesi: 6 saniye önce
$ 2,510
Güncel değişim:
-2,89%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 4.445
- Min Kapanış: $ 0,00
- Maks Kapanış: $ 3,56
- Ortalama Kapanış: $ 0,50
- Son Kapanış: $ 2,881
- Önceki Kapanış: -
- Günlük Değişim: 0,82%
- MA (ortalama kapanış): $ 0,50
- Min/Max Kartı: $ 0,00 / $ 3,56
- Canlı Piyasa Değeri: 150.240.268.642
- 24s Hacim: 8.080.266.207
Güncel Notlar
Son Kapanış
$ 2,881
7 Gün Ort.
$ 0,50
Canlı Fiyat
$ 2,510
Günlük Değişim
-2,89%
Son 180 Günlük Kapanış
Tüm veri için filtreleri kullanın
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-04-13 | $ 2,157 | 6,57% | 2.972.887.951 | $ 125.823.708.133,33 |
| 2025-04-14 | $ 2,118 | -1,79% | 3.631.412.098 | $ 123.493.869.513,43 |
| 2025-04-15 | $ 2,127 | 0,44% | 2.865.825.697 | $ 124.110.719.906,47 |
| 2025-04-16 | $ 2,087 | -1,89% | 2.529.137.789 | $ 121.753.153.315,35 |
| 2025-04-17 | $ 2,084 | -0,17% | 2.975.625.490 | $ 121.582.974.416,46 |
| 2025-04-18 | $ 2,068 | -0,76% | 2.069.087.395 | $ 120.634.755.808,26 |
| 2025-04-19 | $ 2,063 | -0,24% | 1.528.702.115 | $ 120.498.813.069,50 |
| 2025-04-20 | $ 2,086 | 1,11% | 1.198.082.570 | $ 121.758.359.729,22 |
| 2025-04-21 | $ 2,075 | -0,52% | 1.454.273.605 | $ 121.133.082.660,91 |
| 2025-04-22 | $ 2,081 | 0,29% | 2.357.222.892 | $ 121.475.020.267,03 |
| 2025-04-23 | $ 2,221 | 6,75% | 4.117.163.104 | $ 129.738.952.495,80 |
| 2025-04-24 | $ 2,218 | -0,15% | 4.996.062.046 | $ 129.639.794.259,17 |
| 2025-04-25 | $ 2,207 | -0,51% | 4.208.930.304 | $ 128.910.293.391,45 |
| 2025-04-26 | $ 2,185 | -0,97% | 3.234.722.209 | $ 127.618.810.209,94 |
| 2025-04-27 | $ 2,193 | 0,36% | 2.459.783.783 | $ 128.211.658.278,52 |
| 2025-04-28 | $ 2,257 | 2,89% | 3.751.692.488 | $ 131.895.374.150,18 |
| 2025-04-29 | $ 2,296 | 1,74% | 4.072.974.943 | $ 134.250.948.391,53 |
| 2025-04-30 | $ 2,240 | -2,44% | 2.489.793.878 | $ 130.723.771.364,09 |
| 2025-05-01 | $ 2,193 | -2,07% | 3.252.726.422 | $ 128.224.503.927,07 |
| 2025-05-02 | $ 2,214 | 0,95% | 2.155.611.895 | $ 129.560.735.707,49 |
| 2025-05-03 | $ 2,209 | -0,24% | 1.739.910.938 | $ 129.205.378.828,51 |
| 2025-05-04 | $ 2,189 | -0,91% | 1.214.767.488 | $ 128.054.986.434,61 |
| 2025-05-05 | $ 2,158 | -1,40% | 1.372.805.880 | $ 126.191.990.501,91 |
| 2025-05-06 | $ 2,137 | -0,97% | 2.194.829.695 | $ 125.040.025.715,66 |
| 2025-05-07 | $ 2,155 | 0,85% | 2.048.616.981 | $ 126.104.946.148,98 |
| 2025-05-08 | $ 2,129 | -1,23% | 3.559.099.566 | $ 124.559.831.965,93 |
| 2025-05-09 | $ 2,319 | 8,92% | 4.731.256.282 | $ 135.698.075.505,88 |
| 2025-05-10 | $ 2,343 | 1,02% | 6.008.731.145 | $ 137.157.723.819,55 |
| 2025-05-11 | $ 2,466 | 5,25% | 4.343.182.682 | $ 144.193.513.526,41 |
| 2025-05-12 | $ 2,367 | -4,02% | 3.957.902.320 | $ 138.618.419.781,16 |
| 2025-05-13 | $ 2,541 | 7,36% | 10.787.624.521 | $ 148.849.179.940,73 |
| 2025-05-14 | $ 2,588 | 1,87% | 6.137.110.175 | $ 151.577.986.548,92 |
| 2025-05-15 | $ 2,553 | -1,38% | 4.956.660.172 | $ 149.428.679.555,89 |
| 2025-05-16 | $ 2,378 | -6,84% | 5.285.627.667 | $ 139.404.660.869,70 |
| 2025-05-17 | $ 2,387 | 0,40% | 3.668.091.280 | $ 139.986.244.266,36 |
| 2025-05-18 | $ 2,353 | -1,46% | 2.378.581.123 | $ 137.901.408.638,98 |
| 2025-05-19 | $ 2,418 | 2,77% | 2.871.045.383 | $ 141.620.424.382,77 |
| 2025-05-20 | $ 2,381 | -1,53% | 3.326.769.717 | $ 139.572.032.487,03 |
| 2025-05-21 | $ 2,357 | -1,02% | 2.736.702.823 | $ 138.242.427.979,50 |
| 2025-05-22 | $ 2,403 | 1,97% | 3.857.208.347 | $ 141.104.708.088,65 |
| 2025-05-23 | $ 2,428 | 1,06% | 3.423.292.473 | $ 142.497.452.230,75 |
| 2025-05-24 | $ 2,299 | -5,32% | 3.803.614.984 | $ 135.209.260.273,53 |
| 2025-05-25 | $ 2,332 | 1,42% | 1.372.961.335 | $ 136.856.085.709,12 |
| 2025-05-26 | $ 2,341 | 0,37% | 1.905.275.005 | $ 137.358.561.276,95 |
| 2025-05-27 | $ 2,308 | -1,38% | 1.661.784.738 | $ 135.464.456.690,67 |
| 2025-05-28 | $ 2,319 | 0,45% | 2.048.276.739 | $ 136.063.470.027,77 |
| 2025-05-29 | $ 2,275 | -1,90% | 2.074.053.702 | $ 133.537.852.092,55 |
| 2025-05-30 | $ 2,251 | -1,06% | 2.179.459.281 | $ 132.132.467.347,39 |
| 2025-05-31 | $ 2,142 | -4,81% | 3.372.833.930 | $ 125.892.164.966,56 |
| 2025-06-01 | $ 2,177 | 1,62% | 2.268.132.685 | $ 127.925.904.411,57 |
| 2025-06-02 | $ 2,180 | 0,15% | 1.521.954.083 | $ 128.150.107.940,42 |
| 2025-06-03 | $ 2,200 | 0,92% | 1.856.646.284 | $ 129.301.420.887,84 |
| 2025-06-04 | $ 2,249 | 2,19% | 2.193.921.748 | $ 132.150.735.303,63 |
| 2025-06-05 | $ 2,202 | -2,06% | 1.714.810.311 | $ 129.408.473.711,79 |
| 2025-06-06 | $ 2,097 | -4,78% | 2.893.388.350 | $ 123.342.049.733,70 |
| 2025-06-07 | $ 2,164 | 3,19% | 1.854.390.912 | $ 127.281.615.711,76 |
| 2025-06-08 | $ 2,178 | 0,65% | 953.843.043 | $ 128.119.087.930,24 |
| 2025-06-09 | $ 2,263 | 3,91% | 2.297.445.951 | $ 133.080.974.653,21 |
| 2025-06-10 | $ 2,321 | 2,57% | 2.774.696.976 | $ 136.535.438.437,44 |
| 2025-06-11 | $ 2,305 | -0,69% | 2.612.062.558 | $ 135.601.731.484,24 |
| 2025-06-12 | $ 2,270 | -1,51% | 2.624.047.757 | $ 133.437.196.298,08 |
| 2025-06-13 | $ 2,195 | -3,29% | 2.202.653.947 | $ 129.189.732.814,78 |
| 2025-06-14 | $ 2,149 | -2,12% | 3.949.716.840 | $ 126.534.557.978,47 |
| 2025-06-15 | $ 2,142 | -0,32% | 1.687.489.657 | $ 126.263.429.802,95 |
| 2025-06-16 | $ 2,166 | 1,14% | 1.231.293.467 | $ 127.577.707.973,11 |
| 2025-06-17 | $ 2,256 | 4,12% | 4.466.552.530 | $ 133.168.717.149,84 |
| 2025-06-18 | $ 2,163 | -4,09% | 3.466.660.612 | $ 127.416.681.908,19 |
| 2025-06-19 | $ 2,169 | 0,25% | 2.350.823.381 | $ 127.820.962.755,39 |
| 2025-06-20 | $ 2,166 | -0,11% | 1.450.568.730 | $ 127.674.651.295,67 |
| 2025-06-21 | $ 2,120 | -2,13% | 2.098.115.334 | $ 124.953.533.243,96 |
| 2025-06-22 | $ 2,044 | -3,57% | 2.305.504.805 | $ 120.411.151.497,55 |
| 2025-06-23 | $ 2,014 | -1,51% | 4.449.887.425 | $ 118.672.394.254,47 |
| 2025-06-24 | $ 2,164 | 7,47% | 4.004.307.868 | $ 127.539.548.337,53 |
| 2025-06-25 | $ 2,189 | 1,16% | 3.119.419.440 | $ 129.018.976.028,34 |
| 2025-06-26 | $ 2,184 | -0,23% | 2.234.760.744 | $ 128.924.835.580,36 |
| 2025-06-27 | $ 2,106 | -3,59% | 2.569.634.191 | $ 124.230.689.777,04 |
| 2025-06-28 | $ 2,141 | 1,68% | 2.600.100.606 | $ 126.287.954.127,92 |
| 2025-06-29 | $ 2,186 | 2,09% | 1.909.072.124 | $ 128.959.095.356,28 |
| 2025-06-30 | $ 2,208 | 1,02% | 1.320.178.860 | $ 130.291.214.168,36 |
| 2025-07-01 | $ 2,240 | 1,44% | 3.688.723.732 | $ 132.156.902.495,56 |
| 2025-07-02 | $ 2,171 | -3,05% | 2.782.662.991 | $ 128.126.705.578,13 |
| 2025-07-03 | $ 2,234 | 2,90% | 3.660.413.082 | $ 131.977.600.025,22 |
| 2025-07-04 | $ 2,257 | 1,00% | 3.456.952.710 | $ 133.259.962.343,86 |
| 2025-07-05 | $ 2,221 | -1,59% | 1.759.263.909 | $ 131.144.534.229,90 |
| 2025-07-06 | $ 2,218 | -0,13% | 898.181.112 | $ 130.972.769.052,70 |
| 2025-07-07 | $ 2,271 | 2,41% | 2.334.073.293 | $ 134.151.998.248,59 |
| 2025-07-08 | $ 2,275 | 0,17% | 3.876.739.212 | $ 134.350.852.686,02 |
| 2025-07-09 | $ 2,311 | 1,56% | 2.680.689.162 | $ 136.497.008.281,74 |
| 2025-07-10 | $ 2,405 | 4,10% | 4.432.186.610 | $ 142.094.073.894,77 |
| 2025-07-11 | $ 2,546 | 5,84% | 5.263.609.598 | $ 150.138.989.600,80 |
| 2025-07-12 | $ 2,736 | 7,47% | 14.004.307.577 | $ 161.862.097.553,51 |
| 2025-07-13 | $ 2,740 | 0,17% | 7.635.333.693 | $ 161.796.742.917,53 |
| 2025-07-14 | $ 2,837 | 3,53% | 6.320.439.963 | $ 167.709.014.396,69 |
| 2025-07-15 | $ 2,954 | 4,14% | 10.642.114.060 | $ 174.691.801.800,58 |
| 2025-07-16 | $ 2,918 | -1,24% | 7.556.524.928 | $ 172.608.862.751,98 |
| 2025-07-17 | $ 3,041 | 4,22% | 7.793.207.547 | $ 179.784.902.655,39 |
| 2025-07-18 | $ 3,495 | 14,92% | 19.394.273.607 | $ 206.790.617.970,85 |
| 2025-07-19 | $ 3,417 | -2,22% | 16.031.012.567 | $ 202.056.421.574,12 |
| 2025-07-20 | $ 3,431 | 0,41% | 5.783.505.866 | $ 203.036.588.057,21 |
| 2025-07-21 | $ 3,456 | 0,72% | 7.847.665.163 | $ 204.531.521.314,65 |
| 2025-07-22 | $ 3,556 | 2,91% | 8.362.003.947 | $ 210.472.490.159,31 |
| 2025-07-23 | $ 3,551 | -0,14% | 7.908.195.546 | $ 210.230.480.631,17 |
| 2025-07-24 | $ 3,178 | -10,50% | 13.257.602.438 | $ 188.186.759.786,35 |
| 2025-07-25 | $ 3,144 | -1,07% | 10.402.261.389 | $ 185.920.871.104,63 |
| 2025-07-26 | $ 3,138 | -0,19% | 7.590.707.148 | $ 185.810.977.838,78 |
| 2025-07-27 | $ 3,167 | 0,92% | 3.792.391.472 | $ 187.641.581.965,90 |
| 2025-07-28 | $ 3,233 | 2,07% | 4.272.843.726 | $ 191.396.539.707,53 |
| 2025-07-29 | $ 3,123 | -3,38% | 7.076.691.376 | $ 184.768.043.390,21 |
| 2025-07-30 | $ 3,128 | 0,15% | 5.629.285.481 | $ 185.283.974.088,98 |
| 2025-07-31 | $ 3,100 | -0,91% | 6.061.881.859 | $ 183.489.681.384,75 |
| 2025-08-01 | $ 3,023 | -2,46% | 5.274.343.598 | $ 179.326.407.753,83 |
| 2025-08-02 | $ 2,962 | -2,03% | 9.588.289.635 | $ 175.651.026.151,10 |
| 2025-08-03 | $ 2,769 | -6,50% | 6.626.410.931 | $ 164.294.692.749,69 |
| 2025-08-04 | $ 2,949 | 6,48% | 4.775.415.471 | $ 174.843.464.841,03 |
| 2025-08-05 | $ 3,073 | 4,21% | 5.293.305.246 | $ 182.226.168.416,14 |
| 2025-08-06 | $ 2,965 | -3,51% | 4.965.545.789 | $ 175.947.744.749,02 |
| 2025-08-07 | $ 2,992 | 0,91% | 4.082.166.604 | $ 177.454.281.208,95 |
| 2025-08-08 | $ 3,315 | 10,81% | 7.757.095.980 | $ 196.586.563.136,16 |
| 2025-08-09 | $ 3,288 | -0,82% | 8.889.928.900 | $ 195.118.577.955,90 |
| 2025-08-10 | $ 3,230 | -1,78% | 4.765.475.379 | $ 191.448.306.716,00 |
| 2025-08-11 | $ 3,184 | -1,41% | 4.658.567.866 | $ 188.762.634.633,81 |
| 2025-08-12 | $ 3,139 | -1,40% | 7.508.618.704 | $ 186.208.442.509,37 |
| 2025-08-13 | $ 3,267 | 4,08% | 8.587.094.638 | $ 193.890.996.169,90 |
| 2025-08-14 | $ 3,287 | 0,59% | 8.018.820.707 | $ 194.924.756.464,56 |
| 2025-08-15 | $ 3,087 | -6,07% | 11.518.598.908 | $ 183.080.844.696,40 |
| 2025-08-16 | $ 3,077 | -0,32% | 6.586.597.945 | $ 182.823.893.074,89 |
| 2025-08-17 | $ 3,107 | 0,96% | 4.207.383.822 | $ 184.537.083.059,25 |
| 2025-08-18 | $ 3,095 | -0,37% | 3.486.012.703 | $ 183.971.298.108,38 |
| 2025-08-19 | $ 3,061 | -1,12% | 7.891.993.830 | $ 181.729.332.172,28 |
| 2025-08-20 | $ 2,859 | -6,60% | 6.736.297.698 | $ 170.168.406.125,50 |
| 2025-08-21 | $ 2,952 | 3,27% | 6.872.631.154 | $ 175.556.019.984,78 |
| 2025-08-22 | $ 2,850 | -3,47% | 4.464.611.989 | $ 169.235.531.134,47 |
| 2025-08-23 | $ 3,073 | 7,84% | 9.726.315.602 | $ 182.799.236.672,47 |
| 2025-08-24 | $ 3,046 | -0,89% | 4.525.709.191 | $ 181.178.670.544,91 |
| 2025-08-25 | $ 3,028 | -0,59% | 6.158.205.320 | $ 180.309.158.636,47 |
| 2025-08-26 | $ 2,863 | -5,46% | 6.677.411.739 | $ 170.267.483.807,63 |
| 2025-08-27 | $ 3,012 | 5,21% | 6.168.659.352 | $ 179.142.732.347,84 |
| 2025-08-28 | $ 2,967 | -1,48% | 6.346.605.091 | $ 176.555.745.920,98 |
| 2025-08-29 | $ 2,967 | 0,00% | 5.916.089.546 | $ 176.531.083.059,74 |
| 2025-08-30 | $ 2,823 | -4,85% | 7.414.077.139 | $ 167.986.912.659,01 |
| 2025-08-31 | $ 2,817 | -0,23% | 3.135.065.486 | $ 167.506.975.112,97 |
| 2025-09-01 | $ 2,777 | -1,42% | 3.175.920.948 | $ 165.199.510.162,64 |
| 2025-09-02 | $ 2,752 | -0,89% | 8.149.612.555 | $ 163.668.082.549,30 |
| 2025-09-03 | $ 2,861 | 3,97% | 7.818.514.400 | $ 170.017.343.347,66 |
| 2025-09-04 | $ 2,844 | -0,61% | 4.282.592.690 | $ 169.148.418.099,79 |
| 2025-09-05 | $ 2,798 | -1,63% | 4.435.280.469 | $ 166.553.893.839,92 |
| 2025-09-06 | $ 2,816 | 0,66% | 6.440.056.634 | $ 167.868.172.838,93 |
| 2025-09-07 | $ 2,811 | -0,19% | 1.710.108.502 | $ 167.555.913.519,97 |
| 2025-09-08 | $ 2,881 | 2,51% | 3.758.634.219 | $ 171.783.435.959,93 |
| 2025-09-09 | $ 2,969 | 3,06% | 5.571.309.024 | $ 176.863.943.138,69 |
| 2025-09-10 | $ 2,947 | -0,75% | 5.779.762.469 | $ 175.645.238.418,86 |
| 2025-09-11 | $ 2,983 | 1,22% | 4.348.729.236 | $ 177.831.215.415,69 |
| 2025-09-12 | $ 3,042 | 1,98% | 5.399.056.673 | $ 181.478.948.408,56 |
| 2025-09-13 | $ 3,108 | 2,15% | 6.431.002.504 | $ 185.122.997.953,72 |
| 2025-09-14 | $ 3,123 | 0,49% | 4.890.402.319 | $ 186.140.756.995,42 |
| 2025-09-15 | $ 3,031 | -2,93% | 4.717.722.675 | $ 180.683.294.841,68 |
| 2025-09-16 | $ 2,994 | -1,23% | 5.703.362.170 | $ 178.831.483.523,20 |
| 2025-09-17 | $ 3,038 | 1,47% | 4.418.021.934 | $ 181.512.759.461,20 |
| 2025-09-18 | $ 3,084 | 1,51% | 5.960.257.003 | $ 184.265.198.058,23 |
| 2025-09-19 | $ 3,078 | -0,20% | 6.283.622.330 | $ 183.975.908.931,04 |
| 2025-09-20 | $ 2,991 | -2,81% | 4.614.169.289 | $ 178.756.914.408,98 |
| 2025-09-21 | $ 2,977 | -0,48% | 2.852.138.270 | $ 177.890.344.746,83 |
| 2025-09-22 | $ 2,973 | -0,11% | 2.935.908.284 | $ 177.826.889.948,96 |
| 2025-09-23 | $ 2,851 | -4,11% | 9.546.312.188 | $ 170.400.585.443,59 |
| 2025-09-24 | $ 2,829 | -0,77% | 5.177.734.080 | $ 169.113.142.027,29 |
| 2025-09-25 | $ 2,930 | 3,57% | 5.933.921.466 | $ 175.387.009.448,78 |
| 2025-09-26 | $ 2,930 | 0,00% | 5.933.921.466 | $ 175.387.009.448,78 |
| 2025-09-27 | $ 2,930 | 0,00% | 5.933.921.466 | $ 175.387.009.448,78 |
| 2025-09-28 | $ 2,930 | 0,00% | 5.933.921.466 | $ 175.387.009.448,78 |
| 2025-09-29 | $ 2,930 | 0,00% | 5.933.921.466 | $ 175.387.009.448,78 |
| 2025-09-30 | $ 2,930 | 0,00% | 5.933.921.466 | $ 175.387.009.448,78 |
| 2025-10-01 | $ 2,845 | -2,90% | 4.802.588.408 | $ 170.189.095.368,76 |
| 2025-10-02 | $ 2,945 | 3,51% | 6.110.060.193 | $ 176.324.742.080,38 |
| 2025-10-03 | $ 3,037 | 3,14% | 6.959.329.544 | $ 181.705.214.116,74 |
| 2025-10-04 | $ 3,041 | 0,14% | 6.731.126.091 | $ 182.195.760.385,72 |
| 2025-10-05 | $ 2,970 | -2,36% | 3.974.053.736 | $ 177.802.651.636,66 |
| 2025-10-06 | $ 2,971 | 0,03% | 5.225.328.732 | $ 177.860.837.843,72 |
| 2025-10-07 | $ 2,992 | 0,70% | 6.276.385.268 | $ 179.189.076.600,91 |
| 2025-10-08 | $ 2,857 | -4,50% | 6.973.553.770 | $ 171.064.100.928,11 |
| 2025-10-09 | $ 2,881 | 0,82% | 4.524.504.226 | $ 172.611.406.399,91 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 2,95 | $ 2,84 / $ 3,04 | 51.576.929.967 | 9 |
| Eylül 2025 | $ 2,94 | $ 2,75 / $ 3,12 | 160.003.759.661 | 30 |
| Ağustos 2025 | $ 3,04 | $ 2,77 / $ 3,32 | 198.623.345.965 | 31 |
| Temmuz 2025 | $ 2,85 | $ 2,17 / $ 3,56 | 212.195.744.764 | 31 |
| Haziran 2025 | $ 2,18 | $ 2,01 / $ 2,32 | 72.982.081.222 | 30 |
| Mayıs 2025 | $ 2,32 | $ 2,13 / $ 2,59 | 104.426.414.687 | 31 |
| Nisan 2025 | $ 2,10 | $ 1,79 / $ 2,30 | 115.587.195.791 | 30 |
| Mart 2025 | $ 2,34 | $ 2,03 / $ 2,94 | 154.850.166.526 | 31 |
| Şubat 2025 | $ 2,54 | $ 2,19 / $ 3,04 | 181.741.809.175 | 28 |
| Ocak 2025 | $ 2,78 | $ 2,08 / $ 3,31 | 265.668.538.282 | 31 |
| Aralık 2024 | $ 2,33 | $ 1,94 / $ 2,71 | 472.524.044.596 | 31 |
| Kasım 2024 | $ 0,94 | $ 0,50 / $ 1,81 | 240.157.874.782 | 30 |