Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
152.7505 |
27.4877 XRP |
152.7505 |
150.0010 |
155.5000 |
153.5130 |
| 2025-12-24 |
155.4958 |
19.5645 XRP |
155.4958 |
153.5701 |
157.4216 |
155.5000 |
| 2025-12-23 |
155.5008 |
15.4829 XRP |
155.5008 |
153.5801 |
157.4216 |
157.4216 |
| 2025-12-22 |
155.0852 |
18.7503 XRP |
155.0852 |
152.7488 |
157.4216 |
155.3000 |
| 2025-12-21 |
156.0903 |
9.0989 XRP |
156.0903 |
152.8306 |
159.3500 |
157.4216 |
| 2025-12-20 |
153.2183 |
16.5745 XRP |
153.2183 |
150.5745 |
155.8622 |
152.0764 |
| 2025-12-19 |
154.4648 |
543.9781 XRP |
154.4648 |
150.0000 |
158.9296 |
150.5745 |
| 2025-12-18 |
158.2008 |
367.2250 XRP |
158.2008 |
155.2481 |
161.1535 |
157.0593 |
| 2025-12-17 |
161.0000 |
9.2397 XRP |
161.0000 |
158.0000 |
164.0000 |
159.3812 |
| 2025-12-16 |
160.7240 |
13.1009 XRP |
160.7240 |
157.4479 |
164.0000 |
159.3500 |
| 2025-12-15 |
163.8255 |
21.8978 XRP |
163.8255 |
161.3210 |
166.3300 |
161.3210 |
| 2025-12-14 |
164.6445 |
19.5067 XRP |
164.6445 |
163.0890 |
166.2000 |
163.0890 |
| 2025-12-13 |
164.8367 |
41.7912 XRP |
164.8367 |
162.6600 |
167.0134 |
163.5340 |
| 2025-12-12 |
164.8229 |
199.3977 XRP |
164.8229 |
162.6457 |
167.0000 |
167.0000 |
| 2025-12-11 |
166.1123 |
59.9662 XRP |
166.1123 |
164.0000 |
168.2245 |
164.0000 |
| 2025-12-10 |
167.0000 |
9.5359 XRP |
167.0000 |
164.0000 |
170.0000 |
168.2245 |
| 2025-12-09 |
166.3000 |
15.3472 XRP |
166.3000 |
163.1000 |
169.5000 |
168.8098 |
| 2025-12-08 |
166.6000 |
29.2327 XRP |
166.6000 |
163.2000 |
170.0000 |
166.3300 |
| 2025-12-07 |
166.6000 |
29.1887 XRP |
166.6000 |
163.2000 |
170.0000 |
168.8170 |
| 2025-12-06 |
166.4586 |
32.8554 XRP |
166.4586 |
162.9172 |
170.0000 |
164.6765 |
| 2025-12-05 |
177.5157 |
12.2643 XRP |
177.5157 |
168.0313 |
187.0000 |
169.0000 |
| 2025-12-04 |
177.5157 |
22.9065 XRP |
177.5157 |
168.0313 |
187.0000 |
171.3800 |
| 2025-12-03 |
168.8998 |
38.6280 XRP |
168.8998 |
163.0000 |
174.7996 |
174.0160 |
| 2025-12-02 |
167.6057 |
65.3502 XRP |
167.6057 |
163.0000 |
172.2114 |
168.8098 |
| 2025-12-01 |
181.0395 |
38.4462 XRP |
181.0395 |
173.0790 |
189.0000 |
173.0790 |
| 2025-11-30 |
181.4818 |
76.2713 XRP |
181.4818 |
173.9635 |
189.0000 |
176.0000 |
| 2025-11-29 |
181.4818 |
76.3932 XRP |
181.4818 |
173.9635 |
189.0000 |
177.4690 |
| 2025-11-28 |
178.4044 |
59.4504 XRP |
178.4044 |
174.4587 |
182.3501 |
174.8772 |
| 2025-11-27 |
177.2636 |
198.7283 XRP |
177.2636 |
168.0100 |
186.5173 |
174.8418 |
| 2025-11-26 |
180.7643 |
70.4517 XRP |
180.7643 |
176.8813 |
184.6473 |
179.8386 |
| 2025-11-25 |
176.5363 |
726.7017 XRP |
176.5363 |
169.0000 |
184.0725 |
184.0332 |
| 2025-11-24 |
173.9648 |
301.2551 XRP |
173.9648 |
163.8572 |
184.0725 |
170.4800 |
| 2025-11-23 |
175.0000 |
136.9227 XRP |
175.0000 |
160.0000 |
190.0000 |
170.4850 |
| 2025-11-22 |
162.7750 |
228.4004 XRP |
162.7750 |
160.0000 |
165.5500 |
161.1516 |
| 2025-11-21 |
166.9860 |
1,324.3613 XRP |
166.9860 |
161.0000 |
172.9720 |
165.5000 |
| 2025-11-20 |
178.7690 |
153.7312 XRP |
178.7690 |
173.0000 |
184.5380 |
174.9724 |
| 2025-11-19 |
193.2718 |
190.0327 XRP |
193.2718 |
182.2036 |
204.3400 |
182.2036 |
| 2025-11-18 |
189.8059 |
87.5539 XRP |
189.8059 |
187.0000 |
192.6117 |
187.0000 |
| 2025-11-17 |
190.9149 |
125.8126 XRP |
190.9149 |
187.0000 |
194.8299 |
191.6501 |
| 2025-11-16 |
194.2869 |
116.3134 XRP |
194.2869 |
190.4437 |
198.1300 |
190.4437 |
| 2025-11-15 |
206.2927 |
39.2611 XRP |
206.2927 |
195.0000 |
217.5854 |
195.1950 |
| 2025-11-14 |
208.6505 |
147.8662 XRP |
208.6505 |
200.3010 |
217.0000 |
200.7858 |
| 2025-11-13 |
201.3334 |
102.2980 XRP |
201.3334 |
196.6669 |
205.9998 |
203.3675 |
| 2025-11-11 |
205.0015 |
9.6600 XRP |
205.0015 |
201.0400 |
208.9630 |
201.0400 |
| 2025-11-10 |
197.2550 |
143.2990 XRP |
197.2550 |
187.5100 |
207.0000 |
207.0000 |
| 2025-11-09 |
191.5854 |
71.5191 XRP |
191.5854 |
187.5854 |
195.5854 |
188.2068 |
| 2025-11-07 |
191.3765 |
142.6423 XRP |
191.3765 |
186.0000 |
196.7531 |
188.2802 |
| 2025-11-05 |
190.2317 |
225.5969 XRP |
190.2317 |
183.6722 |
196.7912 |
194.2676 |
| 2025-11-04 |
195.9131 |
139.2852 XRP |
195.9131 |
185.8659 |
205.9602 |
185.8659 |
| 2025-11-03 |
204.9950 |
217.4693 XRP |
204.9950 |
200.9900 |
209.0000 |
204.9401 |