𝕏 Ripple XRP/EUR - Tableau Détaillé
Navigation rapide vers les intervalles :
Prix Actuel Ripple XRP/EUR
€1.179
Intervalle : 1 Jour |
100 derniers enregistrements |
Actualisation du tableau dans 10:00
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-28 20:24:03 | €1.135 | -0.79% | €1.149 | €1.160 | €1.078 | €1.135 | €0.082 | 37.44 | €1.194 | €1.411 | €1.214 | €1.356 | -0.062 | €1.272 | €1.194 | €1.115 | 17.21% | 3,412,452 | 4,191,981 |
| 2026-02-27 20:24:03 | €1.144 | -3.99% | €1.189 | €1.208 | €1.133 | €1.144 | €0.075 | 38.16 | €1.197 | €1.424 | €1.222 | €1.365 | -0.062 | €1.272 | €1.197 | €1.122 | 14.17% | 2,015,516 | 4,196,151 |
| 2026-02-26 20:24:03 | €1.192 | -4.04% | €1.213 | €1.244 | €1.175 | €1.192 | €0.069 | 42.00 | €1.200 | €1.438 | €1.231 | €1.375 | -0.062 | €1.271 | €1.200 | €1.129 | 29.46% | 3,194,090 | 4,352,574 |
| 2026-02-25 20:24:03 | €1.242 | +8.02% | €1.145 | €1.251 | €1.139 | €1.242 | €0.112 | 46.78 | €1.205 | €1.452 | €1.238 | €1.384 | -0.064 | €1.280 | €1.205 | €1.129 | 45.59% | 3,625,835 | 5,092,538 |
| 2026-02-24 20:24:03 | €1.149 | -0.20% | €1.147 | €1.161 | €1.115 | €1.149 | €0.046 | 35.86 | €1.194 | €1.466 | €1.238 | €1.391 | -0.073 | €1.299 | €1.194 | €1.090 | 15.90% | 2,362,908 | 5,729,455 |
| 2026-02-23 20:24:04 | €1.152 | -2.14% | €1.178 | €1.210 | €1.100 | €1.152 | €0.110 | 35.87 | €1.201 | €1.483 | €1.247 | €1.402 | -0.073 | €1.309 | €1.201 | €1.093 | 16.65% | 5,524,473 | 5,901,742 |
| 2026-02-22 20:24:03 | €1.177 | -3.90% | €1.214 | €1.217 | €1.175 | €1.177 | €0.042 | 37.71 | €1.210 | €1.496 | €1.257 | €1.413 | -0.073 | €1.330 | €1.210 | €1.090 | 49.26% | 1,325,112 | 5,951,535 |
| 2026-02-21 20:24:03 | €1.225 | +1.00% | €1.213 | €1.243 | €1.205 | €1.225 | €0.038 | 41.72 | €1.220 | €1.507 | €1.267 | €1.424 | -0.074 | €1.359 | €1.220 | €1.082 | 59.62% | 1,769,024 | 6,292,015 |
| 2026-02-20 20:24:03 | €1.213 | +1.12% | €1.195 | €1.222 | €1.172 | €1.213 | €0.050 | 40.37 | €1.226 | €1.517 | €1.271 | €1.432 | -0.079 | €1.374 | €1.226 | €1.078 | 56.99% | 3,852,627 | 6,436,764 |
| 2026-02-19 20:24:03 | €1.199 | -1.52% | €1.207 | €1.219 | €1.175 | €1.199 | €0.044 | 38.75 | €1.235 | €1.525 | €1.278 | €1.442 | -0.084 | €1.400 | €1.235 | €1.071 | 54.08% | 2,962,207 | 6,733,523 |
| 2026-02-18 20:24:03 | €1.218 | -2.86% | €1.244 | €1.262 | €1.217 | €1.218 | €0.046 | 39.95 | €1.249 | €1.532 | €1.287 | €1.453 | -0.086 | €1.440 | €1.249 | €1.059 | 58.10% | 2,498,340 | 6,859,788 |
| 2026-02-17 20:24:03 | €1.254 | +0.74% | €1.255 | €1.263 | €1.207 | €1.254 | €0.056 | 42.35 | €1.264 | €1.540 | €1.295 | €1.463 | -0.090 | €1.485 | €1.264 | €1.043 | 65.89% | 3,548,671 | 6,935,817 |
| 2026-02-16 20:24:03 | €1.244 | +0.74% | €1.243 | €1.280 | €1.221 | €1.244 | €0.059 | 41.54 | €1.281 | €1.546 | €1.299 | €1.472 | -0.099 | €1.544 | €1.281 | €1.017 | 63.89% | 4,652,188 | 6,838,829 |
| 2026-02-15 20:24:03 | €1.235 | -1.94% | €1.274 | €1.411 | €1.227 | €1.235 | €0.183 | 41.00 | €1.298 | €1.553 | €1.304 | €1.481 | -0.108 | €1.593 | €1.298 | €1.002 | 61.92% | 8,315,653 | 6,672,807 |
| 2026-02-14 20:24:03 | €1.260 | +5.41% | €1.185 | €1.262 | €1.184 | €1.260 | €0.078 | 42.20 | €1.315 | €1.560 | €1.309 | €1.490 | -0.117 | €1.638 | €1.315 | €0.993 | 65.80% | 3,562,529 | 6,366,578 |
| 2026-02-13 20:24:03 | €1.195 | +3.55% | €1.147 | €1.203 | €1.137 | €1.195 | €0.067 | 36.43 | €1.330 | €1.566 | €1.316 | €1.500 | -0.127 | €1.666 | €1.330 | €0.994 | 46.35% | 3,449,471 | 6,298,167 |
| 2026-02-12 20:24:03 | €1.154 | -0.59% | €1.153 | €1.185 | €1.135 | €1.154 | €0.050 | 32.18 | €1.352 | €1.573 | €1.329 | €1.512 | -0.133 | €1.703 | €1.352 | €1.000 | 36.25% | 3,093,044 | 6,135,636 |
| 2026-02-11 20:24:03 | €1.161 | -1.52% | €1.178 | €1.193 | €1.130 | €1.161 | €0.063 | 32.44 | €1.375 | €1.582 | €1.348 | €1.527 | -0.133 | €1.732 | €1.375 | €1.018 | 32.65% | 3,802,004 | 6,061,691 |
| 2026-02-10 20:24:03 | €1.179 | -2.81% | €1.207 | €1.221 | €1.170 | €1.179 | €0.051 | 33.22 | €1.399 | €1.590 | €1.368 | €1.542 | -0.134 | €1.759 | €1.399 | €1.040 | 34.08% | 3,469,914 | 5,952,196 |
| 2026-02-09 20:24:03 | €1.213 | -1.07% | €1.211 | €1.231 | €0.950 | €1.213 | €0.281 | 34.77 | €1.424 | €1.599 | €1.388 | €1.557 | -0.133 | €1.786 | €1.424 | €1.062 | 39.17% | 6,803,450 | 5,993,276 |
| 2026-02-08 20:24:03 | €1.226 | +0.61% | €1.207 | €1.252 | €1.195 | €1.226 | €0.057 | 35.72 | €1.444 | €1.608 | €1.408 | €1.572 | -0.133 | €1.800 | €1.444 | €1.089 | 40.07% | 2,919,342 | 5,790,230 |
| 2026-02-07 20:24:03 | €1.219 | -0.67% | €1.246 | €1.262 | €1.174 | €1.219 | €0.088 | 34.77 | €1.469 | €1.617 | €1.429 | €1.587 | -0.134 | €1.825 | €1.469 | €1.113 | 38.99% | 5,397,858 | 5,809,841 |
| 2026-02-06 20:24:04 | €1.227 | +16.85% | €1.031 | €1.308 | €0.951 | €1.227 | €0.357 | 34.54 | €1.493 | €1.625 | €1.449 | €1.601 | -0.133 | €1.848 | €1.493 | €1.138 | 40.18% | 17,685,762 | 5,545,376 |
| 2026-02-05 20:24:04 | €1.050 | -18.84% | €1.279 | €1.281 | €1.029 | €1.050 | €0.252 | 17.90 | €1.521 | €1.631 | €1.474 | €1.617 | -0.129 | €1.870 | €1.521 | €1.173 | 3.36% | 10,981,153 | 4,437,034 |
| 2026-02-04 20:24:04 | €1.294 | -2.90% | €1.335 | €1.362 | €1.273 | €1.294 | €0.089 | 25.79 | €1.559 | €1.642 | €1.520 | €1.641 | -0.104 | €1.848 | €1.559 | €1.270 | 5.90% | 5,393,810 | 3,935,075 |
| 2026-02-03 20:24:03 | €1.332 | -4.22% | €1.373 | €1.377 | €1.293 | €1.332 | €0.084 | 27.60 | €1.584 | €1.649 | €1.544 | €1.655 | -0.096 | €1.863 | €1.584 | €1.304 | 11.26% | 5,116,115 | 3,709,588 |
| 2026-02-02 20:24:03 | €1.391 | +2.41% | €1.342 | €1.404 | €1.290 | €1.391 | €0.114 | 31.70 | €1.610 | €1.655 | €1.568 | €1.669 | -0.087 | €1.882 | €1.610 | €1.338 | 21.75% | 7,981,519 | 3,641,861 |
| 2026-02-01 20:24:03 | €1.358 | +1.29% | €1.393 | €1.421 | €1.320 | €1.358 | €0.101 | 26.50 | €1.634 | €1.662 | €1.588 | €1.682 | -0.081 | €1.904 | €1.634 | €1.364 | 15.90% | 3,679,651 | 3,313,349 |
| 2026-01-31 20:24:04 | €1.341 | -10.39% | €1.463 | €1.479 | €1.269 | €1.341 | €0.210 | 25.92 | €1.651 | €1.668 | €1.607 | €1.693 | -0.074 | €1.907 | €1.651 | €1.396 | 12.81% | 8,862,175 | 3,173,241 |
| 2026-01-30 20:24:02 | €1.496 | +0.75% | €1.509 | €1.513 | €1.435 | €1.497 | €0.078 | 33.89 | €1.675 | €1.676 | €1.638 | €1.708 | -0.055 | €1.887 | €1.675 | €1.464 | 15.75% | 5,261,904 | 2,753,817 |
| 2026-01-29 20:24:03 | €1.485 | -7.67% | €1.594 | €1.596 | €1.485 | €1.485 | €0.111 | 33.28 | €1.689 | €1.680 | €1.651 | €1.715 | -0.051 | €1.894 | €1.689 | €1.483 | 0.00% | 3,839,339 | 2,514,208 |
| 2026-01-28 20:24:03 | €1.608 | +1.23% | €1.592 | €1.621 | €1.577 | €1.608 | €0.044 | 42.41 | €1.705 | €1.686 | €1.670 | €1.725 | -0.041 | €1.892 | €1.705 | €1.519 | 31.86% | 1,770,216 | 2,462,378 |
| 2026-01-27 20:24:03 | €1.589 | -1.33% | €1.602 | €1.613 | €1.565 | €1.589 | €0.047 | 40.32 | €1.716 | €1.690 | €1.676 | €1.730 | -0.041 | €1.904 | €1.716 | €1.528 | 23.33% | 1,598,117 | 2,537,089 |
| 2026-01-26 20:24:03 | €1.610 | +4.45% | €1.546 | €1.637 | €1.546 | €1.610 | €0.091 | 42.12 | €1.729 | €1.694 | €1.686 | €1.736 | -0.038 | €1.916 | €1.729 | €1.543 | 28.93% | 2,754,245 | 2,724,717 |
| 2026-01-25 20:24:03 | €1.542 | -4.72% | €1.617 | €1.619 | €1.537 | €1.542 | €0.082 | 34.89 | €1.747 | €1.697 | €1.693 | €1.740 | -0.036 | €1.954 | €1.747 | €1.541 | 3.27% | 1,752,125 | 2,944,977 |
| 2026-01-24 20:24:03 | €1.618 | -1.26% | €1.622 | €1.628 | €1.614 | €1.618 | €0.015 | 40.20 | €1.770 | €1.701 | €1.710 | €1.748 | -0.026 | €1.983 | €1.770 | €1.558 | 24.96% | 627,942 | 3,175,912 |
| 2026-01-23 20:24:03 | €1.639 | +0.14% | €1.636 | €1.666 | €1.606 | €1.639 | €0.059 | 41.78 | €1.780 | €1.704 | €1.721 | €1.753 | -0.020 | €1.978 | €1.780 | €1.581 | 30.82% | 1,854,989 | 3,286,538 |
| 2026-01-22 20:24:03 | €1.636 | +0.66% | €1.668 | €1.683 | €1.621 | €1.636 | €0.062 | 41.51 | €1.784 | €1.707 | €1.729 | €1.757 | -0.014 | €1.973 | €1.784 | €1.594 | 30.16% | 1,622,369 | 3,284,147 |
| 2026-01-21 20:24:02 | €1.626 | +0.39% | €1.610 | €1.829 | €1.598 | €1.626 | €0.230 | 39.66 | €1.786 | €1.711 | €1.735 | €1.761 | -0.010 | €1.972 | €1.786 | €1.599 | 27.12% | 3,341,148 | 3,338,415 |
| 2026-01-20 20:24:03 | €1.619 | -6.30% | €1.706 | €1.710 | €1.530 | €1.619 | €0.180 | 38.55 | €1.785 | €1.716 | €1.748 | €1.767 | 0.000 | €1.975 | €1.785 | €1.594 | 19.60% | 2,860,378 | 3,209,329 |
| 2026-01-19 20:24:03 | €1.728 | -2.61% | €1.713 | €1.743 | €1.592 | €1.728 | €0.150 | 47.20 | €1.783 | €1.719 | €1.763 | €1.774 | 0.014 | €1.983 | €1.783 | €1.583 | 28.90% | 3,348,345 | 3,178,105 |
| 2026-01-18 20:24:03 | €1.775 | -0.85% | €1.780 | €1.784 | €1.764 | €1.775 | €0.020 | 51.14 | €1.779 | €1.723 | €1.773 | €1.778 | 0.025 | €1.992 | €1.779 | €1.566 | 10.74% | 787,650 | 3,094,007 |
| 2026-01-17 20:24:03 | €1.790 | +1.39% | €1.783 | €1.797 | €1.770 | €1.790 | €0.027 | 52.54 | €1.770 | €1.725 | €1.774 | €1.778 | 0.029 | €2.001 | €1.770 | €1.538 | 20.11% | 966,991 | 3,181,283 |
| 2026-01-16 20:24:02 | €1.765 | -0.76% | €1.790 | €1.797 | €1.748 | €1.765 | €0.049 | 50.41 | €1.759 | €1.727 | €1.770 | €1.777 | 0.030 | €2.004 | €1.759 | €1.513 | 19.57% | 1,421,394 | 3,168,142 |
| 2026-01-15 20:24:03 | €1.779 | -3.72% | €1.837 | €1.841 | €1.774 | €1.779 | €0.067 | 51.61 | €1.749 | €1.729 | €1.770 | €1.778 | 0.034 | €2.005 | €1.749 | €1.493 | 40.43% | 2,230,561 | 3,123,792 |
| 2026-01-14 20:24:03 | €1.848 | +2.05% | €1.859 | €1.882 | €1.812 | €1.847 | €0.070 | 57.69 | €1.739 | €1.732 | €1.770 | €1.779 | 0.039 | €2.007 | €1.739 | €1.471 | 58.15% | 3,742,643 | 3,100,615 |
| 2026-01-13 20:24:03 | €1.810 | +2.25% | €1.758 | €1.814 | €1.755 | €1.810 | €0.060 | 55.47 | €1.722 | €1.732 | €1.757 | €1.776 | 0.034 | €1.993 | €1.722 | €1.451 | 52.24% | 1,768,542 | 2,936,027 |
| 2026-01-12 20:24:03 | €1.771 | -1.47% | €1.782 | €1.804 | €1.740 | €1.771 | €0.065 | 52.38 | €1.711 | €1.735 | €1.753 | €1.775 | 0.034 | €1.986 | €1.711 | €1.436 | 44.67% | 2,128,764 | 2,951,495 |
| 2026-01-11 20:24:03 | €1.797 | -0.31% | €1.796 | €1.812 | €1.790 | €1.797 | €0.022 | 54.72 | €1.703 | €1.736 | €1.752 | €1.777 | 0.039 | €1.982 | €1.703 | €1.423 | 49.64% | 809,875 | 2,928,794 |
| 2026-01-10 20:24:03 | €1.803 | +0.75% | €1.799 | €1.813 | €1.787 | €1.803 | €0.026 | 55.16 | €1.694 | €1.734 | €1.748 | €1.776 | 0.041 | €1.972 | €1.694 | €1.416 | 50.74% | 919,665 | 3,030,045 |
| 2026-01-09 20:24:03 | €1.789 | -2.73% | €1.821 | €1.857 | €1.778 | €1.789 | €0.079 | 54.16 | €1.685 | €1.731 | €1.741 | €1.775 | 0.042 | €1.959 | €1.685 | €1.411 | 48.20% | 2,873,132 | 3,067,661 |
| 2026-01-08 20:24:04 | €1.839 | -1.27% | €1.854 | €1.877 | €1.770 | €1.839 | €0.106 | 58.17 | €1.679 | €1.731 | €1.738 | €1.775 | 0.045 | €1.952 | €1.679 | €1.407 | 57.74% | 3,574,223 | 3,005,356 |
| 2026-01-07 20:24:04 | €1.863 | -2.88% | €1.971 | €1.985 | €1.860 | €1.863 | €0.125 | 60.12 | €1.669 | €1.730 | €1.728 | €1.772 | 0.043 | €1.933 | €1.669 | €1.405 | 62.24% | 4,640,665 | 2,997,943 |
| 2026-01-06 20:24:03 | €1.918 | -1.11% | €2.005 | €2.062 | €1.883 | €1.918 | €0.179 | 65.29 | €1.651 | €1.730 | €1.709 | €1.767 | 0.032 | €1.892 | €1.651 | €1.409 | 72.72% | 7,037,405 | 2,990,937 |
| 2026-01-05 20:24:03 | €1.940 | +9.21% | €1.786 | €1.942 | €1.783 | €1.940 | €0.159 | 71.29 | €1.631 | €1.728 | €1.681 | €1.758 | 0.011 | €1.818 | €1.631 | €1.444 | 99.51% | 4,193,948 | 2,719,911 |
| 2026-01-04 20:24:03 | €1.776 | +3.64% | €1.723 | €1.812 | €1.721 | €1.776 | €0.090 | 61.44 | €1.615 | €1.727 | €1.652 | €1.750 | -0.013 | €1.735 | €1.615 | €1.496 | 87.26% | 2,820,746 | 2,685,192 |
| 2026-01-03 20:24:08 | €1.714 | +0.84% | €1.713 | €1.754 | €1.693 | €1.714 | €0.061 | 56.16 | €1.607 | €1.730 | €1.638 | €1.748 | -0.027 | €1.699 | €1.607 | €1.515 | 81.52% | 1,903,465 | 2,729,221 |
| 2026-01-02 20:24:03 | €1.700 | +6.91% | €1.597 | €1.703 | €1.587 | €1.700 | €0.116 | 54.92 | €1.605 | €1.734 | €1.629 | €1.749 | -0.039 | €1.688 | €1.605 | €1.522 | 98.21% | 3,267,973 | 2,669,132 |
| 2026-01-01 20:24:03 | €1.590 | +2.24% | €1.563 | €1.594 | €1.549 | €1.590 | €0.045 | 42.49 | €1.606 | €1.740 | €1.621 | €1.751 | -0.052 | €1.695 | €1.606 | €1.516 | 48.95% | 1,065,766 | 2,552,259 |
| 2025-12-31 20:24:03 | €1.555 | -2.57% | €1.595 | €1.602 | €1.554 | €1.555 | €0.048 | 37.94 | €1.611 | €1.749 | €1.624 | €1.757 | -0.057 | €1.712 | €1.611 | €1.510 | 27.50% | 1,999,132 | 2,584,534 |
| 2025-12-30 20:24:03 | €1.596 | +1.15% | €1.570 | €1.639 | €1.565 | €1.596 | €0.074 | 41.84 | €1.620 | €1.759 | €1.631 | €1.765 | -0.057 | €1.731 | €1.620 | €1.510 | 47.53% | 1,806,997 | 2,643,022 |
| 2025-12-29 20:24:03 | €1.578 | +0.35% | €1.583 | €1.624 | €1.573 | €1.578 | €0.051 | 38.81 | €1.628 | €1.771 | €1.635 | €1.773 | -0.061 | €1.750 | €1.628 | €1.506 | 37.44% | 2,350,654 | 2,710,009 |
| 2025-12-28 20:24:03 | €1.573 | +0.06% | €1.589 | €1.594 | €1.571 | €1.573 | €0.023 | 38.38 | €1.639 | €1.780 | €1.640 | €1.781 | -0.064 | €1.784 | €1.639 | €1.495 | 30.05% | 853,617 | 2,717,441 |
| 2025-12-27 20:24:03 | €1.572 | +0.34% | €1.565 | €1.576 | €1.564 | €1.572 | €0.012 | 37.53 | €1.649 | €1.788 | €1.646 | €1.789 | -0.067 | €1.804 | €1.649 | €1.494 | 27.73% | 690,313 | 2,782,634 |
| 2025-12-26 20:24:03 | €1.566 | -1.33% | €1.555 | €1.597 | €1.548 | €1.566 | €0.049 | 36.79 | €1.658 | €1.797 | €1.654 | €1.798 | -0.069 | €1.816 | €1.658 | €1.501 | 23.26% | 2,091,593 | 2,882,653 |
| 2025-12-25 20:24:03 | €1.587 | +0.88% | €1.580 | €1.603 | €1.572 | €1.587 | €0.031 | 37.96 | €1.669 | €1.804 | €1.666 | €1.808 | -0.067 | €1.821 | €1.669 | €1.517 | 32.07% | 1,166,909 | 2,825,547 |
| 2025-12-24 20:24:03 | €1.574 | -1.49% | €1.588 | €1.593 | €1.556 | €1.574 | €0.036 | 36.66 | €1.677 | €1.813 | €1.674 | €1.817 | -0.069 | €1.829 | €1.677 | €1.525 | 24.97% | 2,060,982 | 2,907,333 |
| 2025-12-23 20:24:03 | €1.597 | -2.06% | €1.617 | €1.622 | €1.582 | €1.597 | €0.040 | 38.31 | €1.688 | €1.820 | €1.685 | €1.827 | -0.068 | €1.841 | €1.688 | €1.536 | 28.65% | 2,018,026 | 2,974,732 |
| 2025-12-22 20:24:03 | €1.631 | -0.18% | €1.641 | €1.663 | €1.623 | €1.631 | €0.040 | 40.68 | €1.703 | €1.829 | €1.696 | €1.837 | -0.067 | €1.870 | €1.703 | €1.537 | 33.39% | 2,431,491 | 2,992,252 |
| 2025-12-21 20:24:03 | €1.634 | -0.35% | €1.650 | €1.666 | €1.618 | €1.634 | €0.048 | 40.92 | €1.714 | €1.840 | €1.702 | €1.846 | -0.070 | €1.890 | €1.714 | €1.538 | 34.19% | 1,791,045 | 3,074,102 |
| 2025-12-20 20:24:03 | €1.640 | +0.76% | €1.629 | €1.673 | €1.616 | €1.640 | €0.056 | 41.07 | €1.719 | €1.850 | €1.708 | €1.854 | -0.074 | €1.893 | €1.719 | €1.546 | 35.80% | 1,814,389 | 3,276,598 |
| 2025-12-19 20:24:02 | €1.627 | +3.99% | €1.542 | €1.629 | €1.511 | €1.627 | €0.118 | 39.91 | €1.730 | €1.861 | €1.715 | €1.863 | -0.078 | €1.910 | €1.730 | €1.551 | 32.39% | 3,913,111 | 3,240,065 |
| 2025-12-18 20:24:03 | €1.565 | -1.03% | €1.587 | €1.648 | €1.554 | €1.565 | €0.094 | 32.11 | €1.745 | €1.871 | €1.726 | €1.874 | -0.078 | €1.928 | €1.745 | €1.562 | 4.61% | 4,022,318 | 3,054,145 |
| 2025-12-17 20:24:03 | €1.581 | -3.26% | €1.641 | €1.691 | €1.573 | €1.581 | €0.118 | 33.04 | €1.761 | €1.883 | €1.743 | €1.886 | -0.073 | €1.933 | €1.761 | €1.588 | 8.92% | 3,148,161 | 3,074,160 |
| 2025-12-16 20:24:03 | €1.634 | +0.75% | €1.616 | €1.655 | €1.576 | €1.634 | €0.079 | 35.82 | €1.776 | €1.896 | €1.759 | €1.898 | -0.067 | €1.939 | €1.776 | €1.613 | 23.71% | 3,500,902 | 3,030,473 |
| 2025-12-15 20:24:03 | €1.622 | -4.18% | €1.686 | €1.717 | €1.550 | €1.622 | €0.167 | 34.08 | €1.790 | €1.909 | €1.773 | €1.909 | -0.064 | €1.949 | €1.790 | €1.632 | 20.31% | 3,228,029 | 3,022,415 |
| 2025-12-14 20:24:04 | €1.693 | -1.61% | €1.724 | €1.731 | €1.691 | €1.693 | €0.040 | 38.51 | €1.805 | €1.922 | €1.789 | €1.921 | -0.057 | €1.950 | €1.805 | €1.660 | 6.33% | 1,073,942 | 3,068,327 |
| 2025-12-13 20:24:04 | €1.721 | +0.42% | €1.712 | €1.750 | €1.712 | €1.721 | €0.038 | 40.32 | €1.817 | €1.933 | €1.799 | €1.930 | -0.055 | €1.963 | €1.817 | €1.670 | 18.07% | 1,122,334 | 3,358,165 |
| 2025-12-12 20:24:02 | €1.714 | -0.16% | €1.733 | €1.746 | €1.679 | €1.714 | €0.068 | 39.52 | €1.820 | €1.942 | €1.808 | €1.938 | -0.055 | €1.960 | €1.820 | €1.679 | 14.51% | 2,068,582 | 3,486,275 |
| 2025-12-11 20:24:03 | €1.716 | -3.21% | €1.745 | €1.750 | €1.686 | €1.717 | €0.064 | 39.78 | €1.818 | €1.948 | €1.816 | €1.945 | -0.054 | €1.964 | €1.818 | €1.672 | 10.99% | 2,861,149 | 3,492,289 |
| 2025-12-10 20:24:03 | €1.773 | -3.31% | €1.810 | €1.814 | €1.748 | €1.773 | €0.066 | 43.33 | €1.818 | €1.955 | €1.829 | €1.955 | -0.049 | €1.965 | €1.818 | €1.671 | 25.97% | 2,292,489 | 3,882,497 |
| 2025-12-09 20:24:04 | €1.834 | +2.76% | €1.781 | €1.871 | €1.754 | €1.834 | €0.117 | 47.75 | €1.817 | €1.962 | €1.837 | €1.962 | -0.048 | €1.968 | €1.817 | €1.666 | 49.40% | 2,192,994 | 4,039,079 |
| 2025-12-08 20:24:04 | €1.785 | -0.94% | €1.754 | €1.823 | €1.747 | €1.785 | €0.076 | 43.73 | €1.817 | €1.968 | €1.837 | €1.967 | -0.054 | €1.968 | €1.817 | €1.666 | 30.30% | 2,130,240 | 4,229,605 |
| 2025-12-07 20:24:04 | €1.802 | +3.34% | €1.747 | €1.815 | €1.711 | €1.801 | €0.104 | 44.76 | €1.826 | €1.975 | €1.847 | €1.975 | -0.052 | €1.979 | €1.826 | €1.673 | 34.11% | 2,267,192 | 4,327,604 |
| 2025-12-06 20:24:04 | €1.743 | +0.02% | €1.749 | €1.764 | €1.734 | €1.743 | €0.030 | 40.35 | €1.829 | €1.979 | €1.852 | €1.981 | -0.055 | €1.982 | €1.829 | €1.675 | 17.17% | 1,121,603 | 4,461,125 |
| 2025-12-05 20:24:04 | €1.743 | -4.14% | €1.800 | €1.815 | €1.730 | €1.743 | €0.084 | 40.34 | €1.836 | €1.983 | €1.863 | €1.989 | -0.052 | €1.989 | €1.836 | €1.684 | 29.62% | 2,732,080 | 4,638,947 |
| 2025-12-04 19:24:05 | €1.818 | -2.64% | €1.884 | €1.899 | €1.813 | €1.818 | €0.086 | 44.33 | €1.846 | €1.989 | €1.877 | €1.999 | -0.045 | €1.996 | €1.846 | €1.696 | 58.93% | 2,739,815 | 4,635,304 |
| 2025-12-03 19:24:04 | €1.868 | -0.47% | €1.852 | €1.906 | €1.838 | €1.868 | €0.068 | 47.17 | €1.851 | €1.994 | €1.881 | €2.005 | -0.047 | €2.004 | €1.851 | €1.698 | 71.13% | 2,306,515 | 4,801,431 |
| 2025-12-02 19:24:05 | €1.877 | +8.63% | €1.749 | €1.878 | €1.719 | €1.877 | €0.159 | 47.66 | €1.859 | €2.000 | €1.885 | €2.011 | -0.049 | €2.025 | €1.859 | €1.693 | 73.33% | 3,467,738 | 5,018,733 |
| 2025-12-01 19:24:04 | €1.727 | -8.86% | €1.858 | €1.863 | €1.706 | €1.727 | €0.157 | 37.40 | €1.867 | €2.007 | €1.884 | €2.015 | -0.057 | €2.058 | €1.867 | €1.676 | 36.42% | 4,795,650 | 4,986,048 |
| 2025-11-30 19:24:04 | €1.895 | -0.17% | €1.900 | €1.912 | €1.885 | €1.895 | €0.027 | 47.12 | €1.886 | €2.017 | €1.904 | €2.028 | -0.045 | €2.083 | €1.886 | €1.688 | 77.25% | 1,129,579 | 4,948,556 |
| 2025-11-29 19:24:04 | €1.899 | +1.43% | €1.881 | €1.919 | €1.870 | €1.899 | €0.049 | 47.36 | €1.900 | €2.021 | €1.905 | €2.033 | -0.051 | €2.137 | €1.900 | €1.663 | 78.11% | 1,355,463 | 5,225,875 |
| 2025-11-28 19:24:04 | €1.872 | -1.82% | €1.897 | €1.965 | €1.861 | €1.872 | €0.104 | 45.51 | €1.907 | €2.024 | €1.905 | €2.036 | -0.057 | €2.153 | €1.907 | €1.661 | 71.49% | 4,518,357 | 5,290,884 |
| 2025-11-27 19:24:04 | €1.907 | -1.43% | €1.916 | €1.925 | €1.874 | €1.907 | €0.051 | 47.59 | €1.913 | €2.035 | €1.909 | €2.043 | -0.061 | €2.159 | €1.913 | €1.666 | 75.34% | 2,119,971 | 5,173,012 |
| 2025-11-26 19:24:04 | €1.934 | +1.82% | €1.904 | €1.945 | €1.854 | €1.934 | €0.091 | 49.25 | €1.918 | €2.047 | €1.911 | €2.050 | -0.067 | €2.168 | €1.918 | €1.669 | 59.45% | 3,051,922 | 5,344,798 |
| 2025-11-25 19:24:04 | €1.900 | -0.65% | €1.933 | €1.966 | €1.866 | €1.900 | €0.099 | 47.18 | €1.917 | €2.057 | €1.908 | €2.054 | -0.079 | €2.167 | €1.917 | €1.667 | 53.64% | 3,746,233 | 5,473,106 |
| 2025-11-24 19:24:04 | €1.912 | +6.69% | €1.781 | €1.922 | €1.759 | €1.912 | €0.162 | 47.82 | €1.923 | €2.070 | €1.907 | €2.060 | -0.091 | €2.178 | €1.923 | €1.668 | 51.64% | 4,816,729 | 5,541,756 |
| 2025-11-23 19:24:04 | €1.792 | +7.29% | €1.694 | €1.810 | €1.694 | €1.792 | €0.116 | 39.91 | €1.924 | €2.082 | €1.908 | €2.067 | -0.104 | €2.178 | €1.924 | €1.670 | 32.57% | 3,114,714 | 5,868,739 |
| 2025-11-22 19:24:03 | €1.670 | -0.79% | €1.694 | €1.705 | €1.642 | €1.670 | €0.063 | 31.25 | €1.933 | €2.096 | €1.917 | €2.078 | -0.109 | €2.187 | €1.933 | €1.680 | 13.85% | 2,583,306 | 6,016,256 |
| 2025-11-21 19:24:04 | €1.684 | - | €1.732 | €1.758 | €1.580 | €1.684 | €0.178 | 31.77 | €1.959 | €2.114 | €1.942 | €2.095 | -0.100 | €2.208 | €1.959 | €1.710 | 15.89% | 10,078,839 | 5,922,270 |
100 enregistrements affichés |
Intervalle : 1 Jour
💎 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 100 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.
🔮 Guide d'Utilisation du Dashboard XRP
💡 Comment exploiter efficacement ce tableau XRP ?
Ce dashboard centralise l'historique complet du XRP/EUR enrichi d'indicateurs avancés. Analysez rapidement les tendances via les colonnes OHLC et Prix. Les métriques RSI, MACD et Stochastique révèlent les points d'inflexion. Notre codage chromatique simplifie la décision : signaux verts pour accumulation, rouges pour distribution, oranges en phase d'attente.
🔄 Quel est le cycle de rafraîchissement des données ?
Notre robot collecte les données Binance automatiquement chaque 24 heures sans interruption. L'infrastructure fonctionne en autonomie complète 365 jours par an. L'interface se recharge toutes les 10 minutes pour afficher les dernières captures. Le chronomètre visible indique précisément le prochain rafraîchissement automatique de votre écran.
⚖️ Comment interpréter RSI et Oscillateur Stochastique pour XRP ?
L'indice RSI évalue l'intensité directionnelle des mouvements XRP. Au-delà de 70, le marché entre en surchauffe (probabilité de correction), sous 30 il devient survendu (rebond potentiel). L'oscillateur Stochastique utilise les bornes 80/20 pour des signaux similaires. La combinaison des deux renforce la fiabilité des points de retournement.
📂 Quelles options pour extraire les données XRP ?
Trois méthodes d'extraction disponibles : Le format CSV génère un fichier structuré pour analyses Excel avancées. L'option impression formate le tableau pour sortie papier haute définition. La fonction copie transfère instantanément toutes les données vers votre presse-papier pour intégration rapide dans vos outils.
📊 Moyennes SMA vs EMA : quelle utilité pour trader XRP ?
Les SMA (moyennes arithmétiques) lissent les fluctuations XRP sur 20/50 périodes avec pondération uniforme. Les EMA (moyennes exponentielles) privilégient les données récentes, captant plus rapidement les changements de momentum. Les croisements SMA/EMA génèrent des signaux de trading, particulièrement efficaces sur les tendances XRP.
🎨 Comment trader avec les Bandes de Bollinger sur XRP ?
Les Bandes encadrent la volatilité du XRP. Contact avec la bande haute = potentiel d'essoufflement haussier. Test de la bande basse = possible épuisement baissier. La contraction des bandes (squeeze) précède généralement une explosion de volatilité. La ligne médiane sert de support/résistance dynamique dans les tendances.
🔀 MACD : quel signal pour les positions XRP ?
Le MACD calcule l'écart entre EMA courte et longue du XRP. Valeurs positives croissantes = momentum haussier renforcé. Valeurs négatives décroissantes = pression baissière accrue. Les croisements avec la ligne signal déclenchent des alertes d'entrée/sortie. La divergence MACD/prix anticipe souvent les retournements majeurs.
🚀 Importance du volume dans l'analyse XRP ?
Le volume authentifie les mouvements de prix du XRP. Hausse + volume élevé = tendance solide. Hausse + volume faible = rallye suspect. La colonne Volume Moyen établit la référence pour détecter l'activité inhabituelle. Les pics de volume marquent généralement les points de retournement critiques ou confirmations de breakout.