Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
290.6437 |
546.3539 XRP |
290.6437 |
286.7974 |
294.4900 |
287.0000 |
| 2025-01-26 |
290.3414 |
261.9988 XRP |
290.3414 |
286.7974 |
293.8854 |
293.0000 |
| 2025-01-25 |
298.2564 |
342.2229 XRP |
298.2564 |
291.4127 |
305.1000 |
291.9641 |
| 2025-01-24 |
299.2564 |
197.4463 XRP |
299.2564 |
293.4127 |
305.1000 |
295.1000 |
| 2025-01-23 |
299.2564 |
216.3241 XRP |
299.2564 |
293.4127 |
305.1000 |
305.1000 |
| 2025-01-22 |
301.8081 |
989.2953 XRP |
301.8081 |
295.4750 |
308.1412 |
306.5000 |
| 2025-01-21 |
307.2090 |
534.4165 XRP |
307.2090 |
297.2114 |
317.2067 |
297.2114 |
| 2025-01-20 |
299.6033 |
721.6435 XRP |
299.6033 |
282.0000 |
317.2067 |
300.4832 |
| 2025-01-19 |
305.0333 |
701.3062 XRP |
305.0333 |
296.0000 |
314.0666 |
297.0000 |
| 2025-01-18 |
304.7033 |
294.9035 XRP |
304.7033 |
296.0000 |
313.4067 |
302.0000 |
| 2025-01-17 |
312.3666 |
486.6988 XRP |
312.3666 |
302.7333 |
322.0000 |
310.0000 |
| 2025-01-16 |
299.0170 |
2,220.2653 XRP |
299.0170 |
276.0340 |
322.0000 |
315.4097 |
| 2025-01-15 |
265.0000 |
2,035.8404 XRP |
265.0000 |
249.0000 |
281.0000 |
280.9999 |
| 2025-01-14 |
248.9900 |
1,560.9649 XRP |
248.9900 |
241.0000 |
256.9800 |
256.9800 |
| 2025-01-13 |
247.1001 |
144.0015 XRP |
247.1001 |
240.0001 |
254.2000 |
246.4962 |
| 2025-01-12 |
245.5500 |
1,727.5722 XRP |
245.5500 |
238.9000 |
252.2000 |
246.4962 |
| 2025-01-11 |
239.5000 |
178.1647 XRP |
239.5000 |
233.0000 |
246.0000 |
241.0000 |
| 2025-01-10 |
232.7011 |
72.2218 XRP |
232.7011 |
229.4023 |
236.0000 |
234.0335 |
| 2025-01-09 |
233.6598 |
1,010.1468 XRP |
233.6598 |
225.0000 |
242.3196 |
235.0335 |
| 2025-01-08 |
232.5000 |
1,547.5071 XRP |
232.5000 |
222.0000 |
243.0000 |
234.0000 |
| 2025-01-07 |
241.1259 |
485.8701 XRP |
241.1259 |
234.9323 |
247.3196 |
243.0000 |
| 2025-01-06 |
233.9852 |
283.8405 XRP |
233.9852 |
230.0000 |
237.9703 |
234.9700 |
| 2025-01-05 |
235.4850 |
64.0870 XRP |
235.4850 |
227.9700 |
243.0000 |
230.0000 |
| 2025-01-04 |
239.4751 |
402.3735 XRP |
239.4751 |
231.3503 |
247.6000 |
236.9900 |
| 2025-01-03 |
239.5168 |
200.1045 XRP |
239.5168 |
235.0335 |
244.0000 |
244.0000 |
| 2025-01-02 |
234.0263 |
910.8557 XRP |
234.0263 |
222.7500 |
245.3025 |
235.0335 |
| 2025-01-01 |
224.0777 |
1,927.9610 XRP |
224.0777 |
202.8529 |
245.3025 |
233.0000 |
| 2024-12-31 |
204.8897 |
367.7120 XRP |
204.8897 |
200.3000 |
209.4793 |
208.9398 |
| 2024-12-30 |
202.4500 |
1,119.0673 XRP |
202.4500 |
194.0000 |
210.9000 |
207.0000 |
| 2024-12-29 |
216.8900 |
93.6145 XRP |
216.8900 |
206.8800 |
226.9000 |
207.4680 |
| 2024-12-28 |
218.5006 |
191.4604 XRP |
218.5006 |
206.0011 |
231.0000 |
208.9000 |
| 2024-12-27 |
218.4995 |
753.0147 XRP |
218.4995 |
205.0000 |
231.9990 |
210.9100 |
| 2024-12-26 |
211.9654 |
551.1791 XRP |
211.9654 |
205.0000 |
218.9307 |
205.3000 |
| 2024-12-25 |
216.0663 |
121.0828 XRP |
216.0663 |
211.7000 |
220.4325 |
214.9874 |
| 2024-12-24 |
214.4489 |
1,039.9289 XRP |
214.4489 |
208.4653 |
220.4325 |
218.1743 |
| 2024-12-23 |
210.5326 |
615.1666 XRP |
210.5326 |
200.0000 |
221.0652 |
208.5595 |
| 2024-12-22 |
210.5326 |
640.6559 XRP |
210.5326 |
200.0000 |
221.0652 |
210.9146 |
| 2024-12-21 |
217.3208 |
255.0897 XRP |
217.3208 |
206.1692 |
228.4725 |
217.9424 |
| 2024-12-20 |
213.7652 |
1,724.9533 XRP |
213.7652 |
198.0000 |
229.5304 |
211.1741 |
| 2024-12-19 |
225.4890 |
776.0563 XRP |
225.4890 |
218.6003 |
232.3776 |
226.4782 |
| 2024-12-18 |
236.3224 |
241.6345 XRP |
236.3224 |
227.6447 |
245.0000 |
227.6450 |
| 2024-12-17 |
241.4780 |
1,062.2681 XRP |
241.4780 |
226.9559 |
256.0000 |
250.0000 |
| 2024-12-16 |
230.2221 |
969.4090 XRP |
230.2221 |
222.8859 |
237.5584 |
232.5000 |
| 2024-12-15 |
228.9726 |
116.1745 XRP |
228.9726 |
225.0000 |
232.9452 |
226.1387 |
| 2024-12-14 |
229.0609 |
194.9537 XRP |
229.0609 |
220.1218 |
238.0000 |
233.4489 |
| 2024-12-13 |
229.9426 |
2,964.8457 XRP |
229.9426 |
222.0000 |
237.8852 |
227.7248 |
| 2024-12-12 |
231.2500 |
650.9398 XRP |
231.2500 |
218.5000 |
244.0000 |
234.1500 |
| 2024-12-11 |
218.9449 |
1,447.2976 XRP |
218.9449 |
193.8899 |
244.0000 |
237.0000 |
| 2024-12-10 |
217.8306 |
7,698.8887 XRP |
217.8306 |
199.6612 |
236.0000 |
213.0981 |
| 2024-12-09 |
228.9452 |
1,393.1620 XRP |
228.9452 |
220.0000 |
237.8904 |
222.3721 |