coinfiyat

XRP/USD Tarihsel Kapanış Verisi

Ripple Günlük Kapanış Listesi

Her satır bir işlem gününün XRP/USD kapanışını ve önceki güne göre değişimini gösterir.

Son veri güncellemesi: 30 Mayıs 2026 03:10 TSİ

Günlük Veriler Aylık Kapanışlar Yıllık Arşiv

Son Kapanış

$1.33

29 Mayıs 2026

Tüm Zamanların En Yükseği

$3.55

21 Temmuz 2025

30 Günlük Değişim

-2.92% (-$0.04)

Son 30 kapanış günü

Yılbaşından Bu Yana

-29.26% (-$0.55)

2948 kapanış günü arşivi

Aşağıdaki tablo, Ripple varlığının XRP/USD günlük kapanış fiyatlarını en yeni günden eskiye doğru listeler. Her satırda ilgili günün kapanış değeri ve bir önceki güne göre yüzde değişimi yer alır. Bir tarihe tıklayarak o günün açılış, gün içi en yüksek/en düşük ve haftalık ile aylık değişim metriklerini içeren detay sayfasına ulaşabilirsiniz.

Belirli bir günü bulmak için yıl filtresini veya tarih arama kutusunu kullanabilirsiniz. Veriler yalnızca kapanışı tamamlanmış günleri içerir.

Gün Bazlı Kapanışlar

Tarih Kapanış (USD) Değişim
$1.33+0.76% (+$0.01)
$1.32+0.76% (+$0.01)
$1.31-1.50% (-$0.02)
$1.33-1.48% (-$0.02)
$1.350.00% ($0.00)
$1.35-0.74% (-$0.01)
$1.36+2.26% (+$0.03)
$1.33-2.92% (-$0.04)
$1.370.00% ($0.00)
$1.37+0.74% (+$0.01)
$1.36-2.16% (-$0.03)
$1.39-0.71% (-$0.01)
$1.40-0.71% (-$0.01)
$1.41-1.40% (-$0.02)
$1.43-4.03% (-$0.06)
$1.49+4.20% (+$0.06)
$1.43-0.69% (-$0.01)
$1.44-2.70% (-$0.04)
$1.48+0.68% (+$0.01)
$1.47+3.52% (+$0.05)
$1.420.00% ($0.00)
$1.42+2.16% (+$0.03)
$1.39-2.11% (-$0.03)
$1.42+0.71% (+$0.01)
$1.41+1.44% (+$0.02)
$1.390.00% ($0.00)
$1.390.00% ($0.00)
$1.390.00% ($0.00)
$1.39+1.46% (+$0.02)
$1.370.00% ($0.00)
$1.37-0.72% (-$0.01)
$1.38-1.43% (-$0.02)
$1.40-2.10% (-$0.03)
$1.43+0.70% (+$0.01)
$1.42-0.70% (-$0.01)
$1.43-0.69% (-$0.01)
$1.44+0.70% (+$0.01)
$1.430.00% ($0.00)
$1.43+0.70% (+$0.01)
$1.42+2.16% (+$0.03)
$1.39-2.80% (-$0.04)
$1.43-3.38% (-$0.05)
$1.48+2.07% (+$0.03)
$1.45+4.32% (+$0.06)
$1.39+2.21% (+$0.03)
$1.36-1.45% (-$0.02)
$1.38+4.55% (+$0.06)
$1.32-2.22% (-$0.03)
$1.35-0.74% (-$0.01)
$1.36+1.49% (+$0.02)
$1.340.00% ($0.00)
$1.34-2.90% (-$0.04)
$1.38+4.55% (+$0.06)
$1.32-0.75% (-$0.01)
$1.33+0.76% (+$0.01)
$1.320.00% ($0.00)
$1.320.00% ($0.00)
$1.32-2.22% (-$0.03)
$1.35+0.75% (+$0.01)
$1.34+1.52% (+$0.02)
$1.32-0.75% (-$0.01)
$1.330.00% ($0.00)
$1.330.00% ($0.00)
$1.33-2.21% (-$0.03)
$1.36-3.55% (-$0.05)
$1.41-0.70% (-$0.01)
$1.42-0.70% (-$0.01)
$1.43+3.62% (+$0.05)
$1.38-2.13% (-$0.03)
$1.41-2.76% (-$0.04)
$1.450.00% ($0.00)
$1.45-0.68% (-$0.01)
$1.46-3.95% (-$0.06)
$1.52-1.30% (-$0.02)
$1.54+6.21% (+$0.09)
$1.45+2.84% (+$0.04)
$1.41+0.71% (+$0.01)
$1.40+1.45% (+$0.02)
$1.380.00% ($0.00)
$1.38-0.72% (-$0.01)
$1.39+2.21% (+$0.03)
$1.36+1.49% (+$0.02)
$1.34-1.47% (-$0.02)
$1.360.00% ($0.00)
$1.36-2.86% (-$0.04)
$1.40-2.10% (-$0.03)
$1.43+5.15% (+$0.07)
$1.36-2.16% (-$0.03)
$1.39+2.96% (+$0.04)
$1.35-2.17% (-$0.03)
$1.38+1.47% (+$0.02)
$1.36-2.86% (-$0.04)
$1.40-2.10% (-$0.03)
$1.43+5.93% (+$0.08)
$1.350.00% ($0.00)
$1.35-2.88% (-$0.04)
$1.39-2.80% (-$0.04)
$1.430.00% ($0.00)
$1.43+1.42% (+$0.02)
$1.41-0.70% (-$0.01)
$1.42-3.40% (-$0.05)
$1.47-1.34% (-$0.02)
$1.49+0.68% (+$0.01)
$1.48-1.99% (-$0.03)
$1.51+7.09% (+$0.10)
$1.41+3.68% (+$0.05)
$1.36-0.73% (-$0.01)
$1.37-2.14% (-$0.03)
$1.40-2.78% (-$0.04)
$1.44+0.70% (+$0.01)
$1.43+0.70% (+$0.01)
$1.42-3.40% (-$0.05)
$1.47+21.49% (+$0.26)
$1.21-19.87% (-$0.30)
$1.51-4.43% (-$0.07)
$1.58-2.47% (-$0.04)
$1.62+1.89% (+$0.03)
$1.59-3.64% (-$0.06)
$1.65-5.17% (-$0.09)
$1.74-3.87% (-$0.07)