Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
106.2307 |
855.2670 XRP |
106.2307 |
103.4613 |
109.0000 |
107.0000 |
| 2024-11-20 |
105.9980 |
2,995.8829 XRP |
105.9980 |
103.0000 |
108.9961 |
105.2475 |
| 2024-11-19 |
105.7093 |
2,469.4602 XRP |
105.7093 |
101.8511 |
109.5675 |
104.2220 |
| 2024-11-18 |
103.9415 |
4,208.2947 XRP |
103.9415 |
98.3156 |
109.5675 |
105.2475 |
| 2024-11-17 |
103.4100 |
4,857.1081 XRP |
103.4100 |
96.2200 |
110.6000 |
98.5000 |
| 2024-11-16 |
99.1733 |
19,623.0903 XRP |
99.1733 |
82.3465 |
116.0000 |
107.0000 |
| 2024-11-15 |
76.5600 |
15,708.2744 XRP |
76.5600 |
68.0000 |
85.1200 |
82.0000 |
| 2024-11-14 |
70.9367 |
10,537.6042 XRP |
70.9367 |
63.0000 |
78.8734 |
74.4925 |
| 2024-11-13 |
62.4450 |
11,253.2835 XRP |
62.4450 |
58.6900 |
66.2000 |
61.8000 |
| 2024-11-12 |
58.9714 |
20,228.4487 XRP |
58.9714 |
54.3410 |
63.6018 |
62.7500 |
| 2024-11-11 |
55.5621 |
3,968.7098 XRP |
55.5621 |
54.0000 |
57.1242 |
56.0000 |
| 2024-11-10 |
53.8500 |
3,425.9808 XRP |
53.8500 |
51.0000 |
56.7000 |
56.0248 |
| 2024-11-09 |
52.0800 |
199.2054 XRP |
52.0800 |
51.5000 |
52.6600 |
51.8922 |
| 2024-11-08 |
52.2500 |
1,404.9871 XRP |
52.2500 |
51.5000 |
53.0000 |
52.1000 |
| 2024-11-07 |
51.1157 |
2,025.1538 XRP |
51.1157 |
49.2314 |
53.0000 |
51.5049 |
| 2024-11-06 |
49.5363 |
1,780.2837 XRP |
49.5363 |
48.7523 |
50.3203 |
49.5268 |
| 2024-11-05 |
49.0222 |
1,507.4291 XRP |
49.0222 |
48.5000 |
49.5444 |
49.3663 |
| 2024-11-04 |
48.4850 |
309.1996 XRP |
48.4850 |
47.7000 |
49.2700 |
49.2000 |
| 2024-11-03 |
48.2506 |
567.3471 XRP |
48.2506 |
47.7203 |
48.7810 |
48.4753 |
| 2024-11-02 |
48.8242 |
210.7702 XRP |
48.8242 |
48.1217 |
49.5268 |
48.7321 |
| 2024-11-01 |
48.8928 |
3,050.4990 XRP |
48.8928 |
47.9218 |
49.8638 |
49.7304 |
| 2024-10-31 |
48.2668 |
280.3676 XRP |
48.2668 |
47.7000 |
48.8335 |
48.0652 |
| 2024-10-30 |
48.6982 |
273.4241 XRP |
48.6982 |
48.3500 |
49.0464 |
48.8331 |
| 2024-10-29 |
48.5252 |
1,866.1682 XRP |
48.5252 |
48.0000 |
49.0504 |
49.0464 |
| 2024-10-28 |
48.1465 |
1,952.6150 XRP |
48.1465 |
47.8312 |
48.4619 |
47.8312 |
| 2024-10-27 |
48.0288 |
930.9982 XRP |
48.0288 |
47.8518 |
48.2058 |
47.9644 |
| 2024-10-26 |
48.2050 |
3,052.8990 XRP |
48.2050 |
47.8300 |
48.5801 |
47.9518 |
| 2024-10-25 |
49.3225 |
3,239.8225 XRP |
49.3225 |
48.6450 |
50.0000 |
48.9369 |
| 2024-10-24 |
49.4946 |
3,482.1183 XRP |
49.4946 |
49.0000 |
49.9893 |
49.2923 |
| 2024-10-23 |
50.4414 |
353.4200 XRP |
50.4414 |
49.8500 |
51.0328 |
50.0123 |
| 2024-10-22 |
51.4942 |
253.3121 XRP |
51.4942 |
50.7284 |
52.2600 |
50.7284 |
| 2024-10-21 |
51.3550 |
1,086.0886 XRP |
51.3550 |
50.4500 |
52.2600 |
51.8033 |
| 2024-10-20 |
50.7708 |
374.8011 XRP |
50.7708 |
50.0500 |
51.4915 |
50.4500 |
| 2024-10-19 |
51.5000 |
515.2178 XRP |
51.5000 |
51.0000 |
52.0000 |
51.0332 |
| 2024-10-18 |
51.5800 |
505.4561 XRP |
51.5800 |
50.9000 |
52.2600 |
51.5049 |
| 2024-10-17 |
51.4933 |
1,929.0023 XRP |
51.4933 |
50.4041 |
52.5824 |
51.0000 |
| 2024-10-16 |
50.3350 |
717.7355 XRP |
50.3350 |
49.3300 |
51.3400 |
51.1815 |
| 2024-10-15 |
49.5421 |
276.4042 XRP |
49.5421 |
49.0841 |
50.0000 |
50.0000 |
| 2024-10-14 |
49.1308 |
196.3529 XRP |
49.1308 |
48.2617 |
50.0000 |
49.5272 |
| 2024-10-13 |
49.2889 |
209.7551 XRP |
49.2889 |
48.9373 |
49.6405 |
49.0901 |
| 2024-10-12 |
48.8683 |
140.6542 XRP |
48.8683 |
48.6000 |
49.1365 |
49.1293 |
| 2024-10-11 |
49.2902 |
70.3145 XRP |
49.2902 |
48.7000 |
49.8803 |
48.7000 |
| 2024-10-10 |
49.0487 |
442.8120 XRP |
49.0487 |
48.4406 |
49.6567 |
49.2314 |
| 2024-10-09 |
48.4936 |
957.9623 XRP |
48.4936 |
48.3837 |
48.6035 |
48.6035 |
| 2024-10-08 |
48.8497 |
429.5673 XRP |
48.8497 |
48.4995 |
49.2000 |
49.0795 |
| 2024-10-07 |
48.7770 |
191.1888 XRP |
48.7770 |
48.3540 |
49.2000 |
49.1950 |
| 2024-10-06 |
48.7946 |
422.9803 XRP |
48.7946 |
48.4532 |
49.1361 |
48.4532 |
| 2024-10-05 |
48.7418 |
333.5432 XRP |
48.7418 |
48.4836 |
49.0000 |
48.9767 |
| 2024-10-04 |
48.3500 |
1,507.8626 XRP |
48.3500 |
47.7000 |
49.0000 |
48.7300 |
| 2024-10-03 |
50.9850 |
4,145.5053 XRP |
50.9850 |
48.0000 |
53.9700 |
49.1437 |