Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
52.2234 |
910.3644 XRP |
52.2234 |
51.0510 |
53.3958 |
51.5000 |
| 2023-08-31 |
52.7707 |
2,080.1246 XRP |
52.7707 |
51.9628 |
53.5785 |
53.3856 |
| 2023-08-30 |
53.6942 |
489.1348 XRP |
53.6942 |
53.0000 |
54.3885 |
53.3846 |
| 2023-08-29 |
53.1977 |
5,153.0729 XRP |
53.1977 |
51.9425 |
54.4528 |
54.3000 |
| 2023-08-28 |
52.7300 |
5,762.5175 XRP |
52.7300 |
52.0000 |
53.4600 |
52.5300 |
| 2023-08-27 |
53.0512 |
395.7424 XRP |
53.0512 |
52.5219 |
53.5805 |
52.5219 |
| 2023-08-26 |
52.6782 |
1,210.8463 XRP |
52.6782 |
51.9581 |
53.3984 |
52.8500 |
| 2023-08-25 |
51.5771 |
521.9549 XRP |
51.5771 |
50.7200 |
52.4342 |
52.1665 |
| 2023-08-24 |
52.5500 |
847.6638 XRP |
52.5500 |
52.0000 |
53.1000 |
52.0000 |
| 2023-08-23 |
51.2103 |
796.4409 XRP |
51.2103 |
49.8500 |
52.5705 |
52.0500 |
| 2023-08-22 |
51.2308 |
435.1375 XRP |
51.2308 |
50.3000 |
52.1616 |
51.4955 |
| 2023-08-21 |
52.7934 |
1,502.6986 XRP |
52.7934 |
51.0000 |
54.5868 |
51.7625 |
| 2023-08-20 |
53.9703 |
1,273.8303 XRP |
53.9703 |
52.0000 |
55.9406 |
54.5804 |
| 2023-08-19 |
51.5582 |
2,306.9517 XRP |
51.5582 |
50.4700 |
52.6463 |
52.6404 |
| 2023-08-18 |
52.5013 |
4,465.2049 XRP |
52.5013 |
50.0000 |
55.0025 |
50.8500 |
| 2023-08-17 |
58.3318 |
2,277.4305 XRP |
58.3318 |
56.6635 |
60.0000 |
57.2000 |
| 2023-08-16 |
59.5328 |
2,224.6382 XRP |
59.5328 |
58.0655 |
61.0000 |
58.0655 |
| 2023-08-15 |
61.6700 |
1,882.9596 XRP |
61.6700 |
60.0900 |
63.2500 |
60.7000 |
| 2023-08-14 |
64.1250 |
800.7481 XRP |
64.1250 |
62.7500 |
65.5000 |
64.9430 |
| 2023-08-13 |
63.0150 |
308.7195 XRP |
63.0150 |
62.6300 |
63.4000 |
63.4000 |
| 2023-08-12 |
63.0606 |
336.0754 XRP |
63.0606 |
62.3712 |
63.7500 |
62.6300 |
| 2023-08-11 |
63.4650 |
642.0032 XRP |
63.4650 |
62.1300 |
64.8000 |
63.3712 |
| 2023-08-10 |
63.4860 |
1,613.9477 XRP |
63.4860 |
61.4271 |
65.5449 |
62.0000 |
| 2023-08-09 |
63.5281 |
1,360.0637 XRP |
63.5281 |
61.5700 |
65.4863 |
64.6900 |
| 2023-08-08 |
61.6050 |
1,838.9335 XRP |
61.6050 |
60.2100 |
63.0000 |
63.0000 |
| 2023-08-07 |
61.4967 |
2,085.5637 XRP |
61.4967 |
60.0000 |
62.9935 |
61.1555 |
| 2023-08-06 |
62.6750 |
2,091.8116 XRP |
62.6750 |
61.3500 |
64.0000 |
61.8900 |
| 2023-08-05 |
62.1573 |
5,670.3181 XRP |
62.1573 |
61.3411 |
62.9735 |
62.2956 |
| 2023-08-04 |
64.2500 |
2,268.9074 XRP |
64.2500 |
62.5000 |
66.0000 |
62.5000 |
| 2023-08-03 |
65.8006 |
1,513.5709 XRP |
65.8006 |
64.3356 |
67.2656 |
66.0335 |
| 2023-08-02 |
67.1392 |
606.4522 XRP |
67.1392 |
66.5150 |
67.7634 |
67.2656 |
| 2023-08-01 |
67.5684 |
1,270.7464 XRP |
67.5684 |
66.4367 |
68.7000 |
67.2679 |
| 2023-07-31 |
67.7001 |
388.4037 XRP |
67.7001 |
66.7002 |
68.7000 |
66.8421 |
| 2023-07-30 |
68.5296 |
460.7359 XRP |
68.5296 |
67.3933 |
69.6660 |
67.3933 |
| 2023-07-29 |
68.7668 |
474.6483 XRP |
68.7668 |
67.8134 |
69.7203 |
68.4100 |
| 2023-07-28 |
69.1485 |
767.7974 XRP |
69.1485 |
68.2970 |
70.0000 |
68.2970 |
| 2023-07-27 |
68.8150 |
370.4358 XRP |
68.8150 |
68.1300 |
69.5000 |
69.4500 |
| 2023-07-26 |
68.3830 |
9,165.4219 XRP |
68.3830 |
66.4660 |
70.3000 |
69.6850 |
| 2023-07-25 |
65.9950 |
3,179.2351 XRP |
65.9950 |
63.5000 |
68.4900 |
66.3037 |
| 2023-07-24 |
68.3028 |
4,510.8037 XRP |
68.3028 |
65.3156 |
71.2900 |
65.3156 |
| 2023-07-23 |
69.5300 |
2,489.3792 XRP |
69.5300 |
67.7700 |
71.2900 |
69.0300 |
| 2023-07-22 |
71.2150 |
2,439.7983 XRP |
71.2150 |
69.0000 |
73.4300 |
70.1880 |
| 2023-07-21 |
72.1603 |
5,657.2069 XRP |
72.1603 |
70.0000 |
74.3206 |
72.7315 |
| 2023-07-20 |
75.5900 |
2,813.3576 XRP |
75.5900 |
72.3500 |
78.8300 |
74.0000 |
| 2023-07-19 |
73.9134 |
6,098.7504 XRP |
73.9134 |
70.3268 |
77.5000 |
76.5001 |
| 2023-07-18 |
70.0000 |
3,200.7371 XRP |
70.0000 |
68.0000 |
72.0000 |
71.0000 |
| 2023-07-17 |
68.5000 |
3,739.3943 XRP |
68.5000 |
67.0000 |
70.0000 |
68.3000 |
| 2023-07-16 |
68.7029 |
4,035.8144 XRP |
68.7029 |
65.4057 |
72.0000 |
71.0000 |
| 2023-07-15 |
65.6525 |
6,651.1949 XRP |
65.6525 |
63.7080 |
67.5971 |
67.0065 |
| 2023-07-14 |
68.4780 |
21,513.4412 XRP |
68.4780 |
61.9560 |
75.0000 |
66.3800 |