𝕏 Ripple XRP/EUR - Tableau Détaillé
Navigation rapide vers les intervalles :
𝕏 Historique Complet - 1 Jour ← Retour vue d'ensemble
| Date/Heure | Prix | Variation % | Open | High | Low | Close | Range | RSI | SMA20 | SMA50 | EMA20 | EMA50 | MACD | BB Upper | BB Middle | BB Lower | Stoch | Volume | Vol Moy |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-20 19:24:04 | €1.735 | -2.44% | €1.827 | €1.865 | €1.715 | €1.735 | €0.150 | 33.69 | €1.983 | €2.132 | €1.970 | €2.112 | -0.088 | €2.213 | €1.983 | €1.753 | 3.82% | 4,514,875 | 5,406,397 |
| 2025-11-19 19:24:05 | €1.778 | -7.50% | €1.913 | €1.916 | €1.770 | €1.778 | €0.146 | 35.52 | €2.003 | €2.147 | €1.990 | €2.127 | -0.081 | €2.226 | €2.003 | €1.779 | 1.69% | 4,266,540 | 5,231,435 |
| 2025-11-18 19:24:04 | €1.922 | +3.84% | €1.862 | €1.933 | €1.813 | €1.922 | €0.120 | 42.24 | €2.020 | €2.160 | €2.013 | €2.142 | -0.070 | €2.221 | €2.020 | €1.818 | 26.10% | 4,143,160 | 5,207,376 |
| 2025-11-17 19:24:05 | €1.851 | -2.42% | €1.905 | €1.988 | €1.848 | €1.851 | €0.140 | 37.43 | €2.033 | €2.171 | €2.022 | €2.150 | -0.071 | €2.245 | €2.033 | €1.821 | 12.29% | 3,525,775 | 5,152,659 |
| 2025-11-16 19:24:04 | €1.897 | -2.28% | €1.925 | €1.961 | €1.853 | €1.897 | €0.108 | 39.54 | €2.052 | €2.182 | €2.039 | €2.163 | -0.064 | €2.265 | €2.052 | €1.838 | 22.89% | 3,434,676 | 5,176,018 |
| 2025-11-15 19:24:04 | €1.941 | -2.69% | €1.930 | €1.981 | €1.918 | €1.941 | €0.063 | 41.76 | €2.071 | €2.193 | €2.055 | €2.175 | -0.058 | €2.288 | €2.071 | €1.853 | 33.13% | 2,889,800 | 5,224,792 |
| 2025-11-14 19:24:04 | €1.995 | -1.82% | €1.997 | €2.013 | €1.912 | €1.995 | €0.102 | 43.90 | €2.091 | €2.203 | €2.074 | €2.187 | -0.049 | €2.309 | €2.091 | €1.872 | 45.51% | 5,675,772 | 5,200,171 |
| 2025-11-13 19:24:04 | €2.032 | +0.24% | €2.060 | €2.176 | €2.018 | €2.032 | €0.158 | 45.63 | €2.104 | €2.211 | €2.085 | €2.196 | -0.045 | €2.324 | €2.104 | €1.885 | 54.05% | 5,347,427 | 5,012,311 |
| 2025-11-12 19:24:05 | €2.027 | -3.27% | €2.064 | €2.117 | €2.007 | €2.027 | €0.110 | 45.52 | €2.109 | €2.219 | €2.088 | €2.201 | -0.048 | €2.329 | €2.109 | €1.889 | 52.63% | 3,299,139 | 4,875,993 |
| 2025-11-11 19:24:05 | €2.096 | -4.71% | €2.185 | €2.223 | €2.079 | €2.096 | €0.144 | 48.60 | €2.112 | €2.227 | €2.097 | €2.209 | -0.045 | €2.330 | €2.112 | €1.895 | 60.52% | 3,724,507 | 4,802,129 |
| 2025-11-10 19:24:06 | €2.199 | +10.40% | €2.048 | €2.226 | €2.030 | €2.199 | €0.196 | 53.77 | €2.110 | €2.234 | €2.099 | €2.214 | -0.050 | €2.331 | €2.110 | €1.889 | 78.07% | 5,900,659 | 4,810,244 |
| 2025-11-09 19:24:04 | €1.992 | +1.81% | €1.975 | €2.017 | €1.935 | €1.992 | €0.082 | 42.68 | €2.102 | €2.240 | €2.083 | €2.211 | -0.072 | €2.323 | €2.102 | €1.880 | 37.37% | 2,228,975 | 4,763,790 |
| 2025-11-08 19:24:05 | €1.957 | -2.49% | €2.001 | €2.019 | €1.939 | €1.957 | €0.080 | 40.81 | €2.108 | €2.250 | €2.090 | €2.220 | -0.074 | €2.327 | €2.108 | €1.890 | 30.55% | 2,413,275 | 4,857,802 |
| 2025-11-07 19:24:04 | €2.007 | +4.61% | €1.915 | €2.020 | €1.862 | €2.007 | €0.158 | 43.05 | €2.113 | €2.262 | €2.105 | €2.231 | -0.070 | €2.322 | €2.113 | €1.905 | 40.18% | 5,203,435 | 4,934,973 |
| 2025-11-06 19:24:04 | €1.918 | -3.53% | €2.038 | €2.100 | €1.915 | €1.918 | €0.185 | 37.53 | €2.115 | €2.274 | €2.116 | €2.240 | -0.070 | €2.321 | €2.115 | €1.909 | 23.14% | 5,293,054 | 4,827,066 |
| 2025-11-05 19:24:04 | €1.988 | +3.74% | €1.920 | €1.994 | €1.828 | €1.988 | €0.166 | 39.48 | €2.115 | €2.287 | €2.132 | €2.252 | -0.064 | €2.317 | €2.115 | €1.913 | 36.66% | 5,072,602 | 5,050,837 |
| 2025-11-04 19:24:05 | €1.917 | -6.66% | €2.004 | €2.053 | €1.908 | €1.917 | €0.145 | 34.34 | €2.115 | €2.298 | €2.146 | €2.263 | -0.058 | €2.317 | €2.115 | €1.912 | 2.08% | 6,865,513 | 5,168,481 |
| 2025-11-03 19:24:04 | €2.053 | -4.93% | €2.190 | €2.195 | €1.995 | €2.053 | €0.200 | 40.38 | €2.125 | €2.312 | €2.175 | €2.279 | -0.039 | €2.302 | €2.125 | €1.947 | 18.09% | 4,612,076 | 5,194,196 |
| 2025-11-02 19:24:04 | €2.160 | -0.20% | €2.168 | €2.212 | €2.151 | €2.160 | €0.061 | 46.37 | €2.129 | €2.322 | €2.185 | €2.288 | -0.034 | €2.302 | €2.129 | €1.955 | 49.73% | 2,046,510 | 5,281,604 |
| 2025-11-01 19:24:05 | €2.164 | -0.78% | €2.173 | €2.185 | €2.143 | €2.164 | €0.041 | 46.68 | €2.133 | €2.332 | €2.188 | €2.293 | -0.036 | €2.315 | €2.133 | €1.952 | 53.03% | 1,039,258 | 5,564,492 |
| 2025-10-31 19:24:04 | €2.181 | +3.54% | €2.109 | €2.211 | €2.104 | €2.181 | €0.107 | 47.75 | €2.135 | €2.341 | €2.191 | €2.299 | -0.037 | €2.317 | €2.135 | €1.952 | 61.11% | 2,373,673 | 5,836,565 |
| 2025-10-30 19:24:05 | €2.107 | -7.36% | €2.198 | €2.234 | €2.099 | €2.107 | €0.135 | 42.60 | €2.130 | €2.350 | €2.192 | €2.304 | -0.041 | €2.313 | €2.130 | €1.947 | 52.59% | 3,421,887 | 6,224,109 |
| 2025-10-29 19:24:04 | €2.274 | -0.70% | €2.235 | €2.290 | €2.232 | €2.274 | €0.058 | 52.86 | €2.132 | €2.360 | €2.208 | €2.317 | -0.032 | €2.325 | €2.132 | €1.939 | 90.23% | 2,660,366 | 7,288,835 |
| 2025-10-28 19:24:04 | €2.290 | -0.95% | €2.260 | €2.312 | €2.233 | €2.290 | €0.079 | 53.80 | €2.142 | €2.366 | €2.206 | €2.321 | -0.038 | €2.371 | €2.142 | €1.913 | 93.83% | 3,748,316 | 7,286,092 |
| 2025-10-27 19:24:04 | €2.312 | +2.27% | €2.274 | €2.317 | €2.235 | €2.313 | €0.082 | 55.03 | €2.154 | €2.372 | €2.202 | €2.326 | -0.047 | €2.424 | €2.154 | €1.884 | 98.90% | 4,028,769 | 7,196,035 |
| 2025-10-26 19:24:04 | €2.261 | +0.92% | €2.232 | €2.300 | €2.229 | €2.261 | €0.071 | 52.19 | €2.160 | €2.374 | €2.189 | €2.326 | -0.065 | €2.451 | €2.160 | €1.869 | 90.80% | 2,648,541 | 7,166,761 |
| 2025-10-25 20:24:04 | €2.240 | +5.00% | €2.159 | €2.252 | €2.153 | €2.240 | €0.100 | 51.01 | €2.175 | €2.377 | €2.183 | €2.329 | -0.080 | €2.509 | €2.175 | €1.840 | 88.04% | 3,121,545 | 7,181,062 |
| 2025-10-24 20:24:04 | €2.134 | +2.83% | €2.062 | €2.163 | €2.055 | €2.134 | €0.108 | 44.62 | €2.188 | €2.380 | €2.174 | €2.332 | -0.099 | €2.555 | €2.188 | €1.820 | 62.46% | 2,798,217 | 7,162,005 |
| 2025-10-23 20:24:04 | €2.075 | +1.35% | €2.037 | €2.090 | €2.036 | €2.075 | €0.054 | 40.56 | €2.208 | €2.386 | €2.180 | €2.340 | -0.108 | €2.601 | €2.208 | €1.815 | 71.98% | 2,133,199 | 7,130,055 |
| 2025-10-22 20:24:04 | €2.047 | -4.37% | €2.088 | €2.101 | €2.039 | €2.047 | €0.063 | 38.31 | €2.234 | €2.393 | €2.192 | €2.350 | -0.112 | €2.654 | €2.234 | €1.814 | 68.76% | 3,431,002 | 7,231,026 |
| 2025-10-21 20:24:04 | €2.141 | +1.37% | €2.143 | €2.181 | €2.066 | €2.141 | €0.115 | 42.63 | €2.264 | €2.402 | €2.212 | €2.364 | -0.109 | €2.698 | €2.264 | €1.829 | 73.25% | 4,749,403 | 7,301,029 |
| 2025-10-20 20:24:05 | €2.112 | +2.22% | €2.052 | €2.133 | €2.021 | €2.113 | €0.111 | 40.79 | €2.281 | €2.406 | €2.216 | €2.370 | -0.119 | €2.726 | €2.281 | €1.835 | 69.06% | 3,146,070 | 7,224,809 |
| 2025-10-19 20:24:05 | €2.066 | +1.90% | €2.028 | €2.080 | €1.991 | €2.066 | €0.088 | 37.45 | €2.297 | €2.412 | €2.228 | €2.380 | -0.125 | €2.738 | €2.297 | €1.855 | 64.55% | 4,294,147 | 7,178,984 |
| 2025-10-18 20:24:04 | €2.027 | +2.35% | €1.971 | €2.058 | €1.967 | €2.027 | €0.090 | 34.67 | €2.316 | €2.419 | €2.245 | €2.391 | -0.127 | €2.750 | €2.316 | €1.883 | 61.89% | 3,684,810 | 7,087,656 |
| 2025-10-17 20:24:04 | €1.981 | -1.20% | €1.991 | €2.051 | €1.873 | €1.981 | €0.178 | 30.81 | €2.338 | €2.426 | €2.269 | €2.404 | -0.123 | €2.752 | €2.338 | €1.924 | 58.78% | 10,949,898 | 6,927,763 |
| 2025-10-16 20:24:04 | €2.005 | -4.46% | €2.072 | €2.117 | €1.999 | €2.005 | €0.118 | 31.59 | €2.360 | €2.438 | €2.301 | €2.420 | -0.110 | €2.738 | €2.360 | €1.982 | 59.01% | 9,434,319 | 6,299,968 |
| 2025-10-15 20:24:05 | €2.098 | -3.49% | €2.159 | €2.192 | €2.076 | €2.098 | €0.116 | 34.83 | €2.380 | €2.449 | €2.335 | €2.436 | -0.094 | €2.717 | €2.380 | €2.043 | 64.59% | 7,859,666 | 5,970,628 |
| 2025-10-14 20:24:04 | €2.174 | -4.25% | €2.256 | €2.270 | €2.067 | €2.174 | €0.203 | 37.78 | €2.393 | €2.459 | €2.361 | €2.448 | -0.083 | €2.703 | €2.393 | €2.084 | 69.52% | 5,677,220 | 5,802,546 |
| 2025-10-13 20:24:04 | €2.271 | +2.58% | €2.184 | €2.284 | €2.169 | €2.270 | €0.115 | 42.18 | €2.410 | €2.466 | €2.382 | €2.458 | -0.075 | €2.703 | €2.410 | €2.117 | 75.72% | 6,477,221 | 5,633,447 |
| 2025-10-12 20:24:05 | €2.214 | +2.36% | €2.085 | €2.222 | €2.018 | €2.214 | €0.204 | 38.40 | €2.418 | €2.472 | €2.397 | €2.465 | -0.072 | €2.700 | €2.418 | €2.136 | 72.07% | 5,060,633 | 5,359,674 |
| 2025-10-11 20:24:04 | €2.163 | -7.96% | €2.070 | €2.201 | €2.004 | €2.163 | €0.197 | 34.54 | €2.432 | €2.481 | €2.423 | €2.476 | -0.058 | €2.679 | €2.432 | €2.184 | 68.76% | 8,620,096 | 5,232,676 |
| 2025-10-10 20:24:04 | €2.349 | -3.18% | €2.423 | €2.454 | €2.337 | €2.349 | €0.117 | 39.24 | €2.464 | €2.496 | €2.477 | €2.498 | -0.018 | €2.605 | €2.464 | €2.323 | 4.13% | 4,465,981 | 3,749,878 |
| 2025-10-09 20:24:04 | €2.427 | -3.40% | €2.476 | €2.477 | €2.400 | €2.427 | €0.077 | 44.34 | €2.474 | €2.498 | €2.491 | €2.502 | -0.008 | €2.608 | €2.474 | €2.340 | 35.21% | 3,536,830 | 3,541,919 |
| 2025-10-08 20:24:04 | €2.512 | +1.96% | €2.448 | €2.520 | €2.436 | €2.512 | €0.084 | 50.74 | €2.482 | €2.501 | €2.501 | €2.505 | 0.001 | €2.618 | €2.482 | €2.345 | 60.46% | 2,529,396 | 3,470,892 |
| 2025-10-07 20:24:04 | €2.464 | -4.78% | €2.546 | €2.565 | €2.458 | €2.464 | €0.107 | 46.69 | €2.487 | €2.500 | €2.502 | €2.503 | 0.001 | €2.634 | €2.487 | €2.341 | 46.08% | 3,307,554 | 3,464,742 |
| 2025-10-06 20:24:04 | €2.588 | +2.57% | €2.526 | €2.595 | €2.514 | €2.588 | €0.081 | 56.54 | €2.496 | €2.504 | €2.510 | €2.505 | 0.009 | €2.655 | €2.496 | €2.338 | 83.02% | 3,069,840 | 3,414,867 |
| 2025-10-05 20:24:04 | €2.523 | +1.00% | €2.522 | €2.597 | €2.511 | €2.523 | €0.086 | 51.70 | €2.495 | €2.505 | €2.501 | €2.500 | 0.002 | €2.651 | €2.495 | €2.339 | 64.69% | 2,777,030 | 3,372,486 |
| 2025-10-04 20:24:04 | €2.498 | -3.40% | €2.587 | €2.596 | €2.496 | €2.498 | €0.100 | 49.82 | €2.495 | €2.507 | €2.497 | €2.497 | -0.002 | €2.652 | €2.495 | €2.338 | 57.35% | 2,288,308 | 3,364,813 |
| 2025-10-03 20:24:04 | €2.586 | -0.51% | €2.591 | €2.632 | €2.560 | €2.586 | €0.072 | 57.02 | €2.499 | €2.510 | €2.496 | €2.495 | -0.002 | €2.661 | €2.499 | €2.338 | 82.87% | 4,844,039 | 3,324,058 |
| 2025-10-02 20:24:05 | €2.599 | +4.17% | €2.513 | €2.612 | €2.507 | €2.599 | €0.105 | 57.97 | €2.503 | €2.511 | €2.488 | €2.491 | -0.010 | €2.674 | €2.503 | €2.331 | 91.32% | 4,049,992 | 3,112,575 |
| 2025-10-01 20:24:04 | €2.495 | +3.25% | €2.426 | €2.519 | €2.399 | €2.495 | €0.120 | 50.81 | €2.504 | €2.515 | €2.475 | €2.485 | -0.024 | €2.682 | €2.504 | €2.327 | 54.01% | 3,882,177 | 3,099,355 |
| 2025-09-30 20:24:04 | €2.416 | -1.29% | €2.456 | €2.477 | €2.398 | €2.416 | €0.079 | 44.29 | €2.509 | €2.520 | €2.472 | €2.484 | -0.031 | €2.691 | €2.509 | €2.326 | 32.21% | 2,286,907 | 3,020,290 |
| 2025-09-29 20:24:04 | €2.448 | +1.50% | €2.452 | €2.496 | €2.425 | €2.448 | €0.071 | 46.62 | €2.515 | €2.526 | €2.477 | €2.485 | -0.030 | €2.694 | €2.515 | €2.336 | 40.97% | 2,552,027 | 3,047,085 |
| 2025-09-28 20:24:04 | €2.412 | +1.17% | €2.401 | €2.425 | €2.367 | €2.412 | €0.058 | 43.60 | €2.517 | €2.531 | €2.476 | €2.485 | -0.035 | €2.697 | €2.517 | €2.336 | 30.93% | 1,190,957 | 3,072,541 |
| 2025-09-27 20:24:04 | €2.384 | -0.75% | €2.382 | €2.400 | €2.364 | €2.384 | €0.036 | 41.16 | €2.521 | €2.537 | €2.481 | €2.487 | -0.035 | €2.697 | €2.521 | €2.345 | 23.22% | 1,349,322 | 3,214,334 |
| 2025-09-26 20:24:04 | €2.402 | +0.82% | €2.354 | €2.403 | €2.309 | €2.402 | €0.093 | 42.57 | €2.526 | €2.546 | €2.493 | €2.492 | -0.029 | €2.690 | €2.526 | €2.362 | 24.52% | 3,540,088 | 3,220,929 |
| 2025-09-25 20:24:04 | €2.382 | -5.35% | €2.493 | €2.509 | €2.339 | €2.382 | €0.170 | 40.09 | €2.527 | €2.556 | €2.505 | €2.497 | -0.022 | €2.686 | €2.527 | €2.369 | 19.79% | 4,325,338 | 3,036,035 |
| 2025-09-24 20:24:04 | €2.517 | +4.22% | €2.392 | €2.520 | €2.365 | €2.517 | €0.155 | 49.36 | €2.530 | €2.560 | €2.521 | €2.502 | -0.011 | €2.684 | €2.530 | €2.375 | 52.31% | 2,778,359 | 2,996,063 |
| 2025-09-23 20:24:05 | €2.415 | -0.19% | €2.420 | €2.456 | €2.375 | €2.415 | €0.080 | 39.28 | €2.525 | €2.561 | €2.523 | €2.502 | -0.011 | €2.686 | €2.525 | €2.364 | 27.66% | 2,526,726 | 2,974,817 |
| 2025-09-22 20:24:05 | €2.419 | -4.60% | €2.533 | €2.537 | €2.300 | €2.419 | €0.237 | 39.62 | €2.526 | €2.566 | €2.535 | €2.506 | -0.001 | €2.684 | €2.526 | €2.368 | 28.80% | 4,418,834 | 2,975,391 |
| 2025-09-21 20:24:04 | €2.536 | -0.35% | €2.537 | €2.568 | €2.517 | €2.536 | €0.051 | 49.11 | €2.528 | €2.569 | €2.547 | €2.509 | 0.010 | €2.682 | €2.528 | €2.375 | 33.88% | 959,063 | 2,928,474 |
| 2025-09-20 19:41:31 | €2.545 | - | €2.549 | €2.572 | €2.528 | €2.545 | €0.043 | 49.89 | €2.520 | €2.566 | €2.549 | €2.507 | 0.014 | €2.691 | €2.520 | €2.349 | 46.11% | 908,877 | 3,122,588 |
💎 Tracking Professionnel XRP/EUR - Période 1 Jour
Découvrez sur MonBotIA.com notre interface de suivi avancée pour le XRP (Ripple) face à l'Euro, actualisée chaque 1 Jour. Notre infrastructure automatisée capture les fluctuations du marché en continu via la connexion directe à Binance, assurant des données d'une exactitude irréprochable.
Cette vue détaillée rassemble 62 points de données enrichis d'indicateurs analytiques complets :
- 💰 Cotations et évolutions : Monitoring continu de XRP/EUR avec analyse différentielle instantanée
- 📍 Données OHLC : Prix d'ouverture, plus haut, plus bas et clôture pour vos analyses chartistes
- ⚡ Indice RSI : Détection des zones de tension pour anticiper les inversions de marché
- 📐 Moyennes glissantes : Quatre courbes (SMA/EMA sur 20 et 50 périodes) pour valider les mouvements
- 🎯 Indicateur MACD : Convergence/divergence pour timing optimal des positions
- 📏 Enveloppes de Bollinger : Trois niveaux pour évaluer la pression du marché
- 🔄 Oscillateur Stochastique : Mesure du momentum sur échelle normalisée
- 📈 Analyse volumétrique : Volumes instantanés et moyens pour valider les breakouts
Rafraîchissement garanti toutes les 24 heures pour une vision toujours pertinente. Notre système visuel distingue instantanément : opportunités d'achat en vert, alertes de vente en rouge et consolidations en orange.
Plateforme adaptative multi-écrans avec fonctions d'extraction avancées : téléchargement CSV, édition PDF optimisée et transfert direct vers tableur. Solution professionnelle pour traders actifs, gestionnaires de portefeuille et analystes quantitatifs surveillant XRP.