Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
29.4550 |
8,467.2566 XRP |
29.4550 |
29.0100 |
29.9000 |
29.3800 |
| 2023-01-27 |
29.3466 |
5,592.5617 XRP |
29.3466 |
28.9000 |
29.7932 |
29.6110 |
| 2023-01-26 |
29.4317 |
9,755.2635 XRP |
29.4317 |
29.0000 |
29.8635 |
29.4100 |
| 2023-01-25 |
29.1438 |
7,400.6003 XRP |
29.1438 |
28.3876 |
29.9000 |
29.7300 |
| 2023-01-24 |
30.0000 |
5,750.2454 XRP |
30.0000 |
29.5000 |
30.5000 |
29.8000 |
| 2023-01-23 |
29.2171 |
10,558.9351 XRP |
29.2171 |
28.1343 |
30.3000 |
30.0800 |
| 2023-01-22 |
28.9416 |
9,911.7750 XRP |
28.9416 |
28.6421 |
29.2412 |
28.6421 |
| 2023-01-21 |
28.7624 |
23,424.6107 XRP |
28.7624 |
28.1149 |
29.4100 |
29.1182 |
| 2023-01-20 |
28.4758 |
20,948.5904 XRP |
28.4758 |
27.9660 |
28.9857 |
28.6331 |
| 2023-01-19 |
27.6471 |
13,175.1850 XRP |
27.6471 |
27.1000 |
28.1943 |
28.1860 |
| 2023-01-18 |
27.6270 |
10,087.6904 XRP |
27.6270 |
27.0580 |
28.1960 |
27.4136 |
| 2023-01-17 |
27.7497 |
7,698.8377 XRP |
27.7497 |
27.3000 |
28.1994 |
28.1994 |
| 2023-01-16 |
27.9305 |
14,626.1596 XRP |
27.9305 |
27.0610 |
28.8000 |
27.7721 |
| 2023-01-15 |
27.5150 |
10,552.3879 XRP |
27.5150 |
26.9000 |
28.1300 |
27.1000 |
| 2023-01-14 |
27.7182 |
13,345.7841 XRP |
27.7182 |
26.6054 |
28.8311 |
28.0000 |
| 2023-01-13 |
26.8150 |
33,216.0401 XRP |
26.8150 |
26.3300 |
27.3000 |
27.2958 |
| 2023-01-12 |
26.6797 |
7,841.8324 XRP |
26.6797 |
26.2200 |
27.1395 |
26.5500 |
| 2023-01-11 |
26.3937 |
7,065.3747 XRP |
26.3937 |
25.4375 |
27.3499 |
26.5500 |
| 2023-01-10 |
25.8424 |
6,079.4197 XRP |
25.8424 |
25.4375 |
26.2472 |
25.8000 |
| 2023-01-09 |
25.8424 |
7,719.1617 XRP |
25.8424 |
25.4375 |
26.2472 |
26.0000 |
| 2023-01-08 |
25.7163 |
5,301.8604 XRP |
25.7163 |
25.4375 |
25.9951 |
25.7151 |
| 2023-01-07 |
25.6965 |
5,822.4016 XRP |
25.6965 |
25.3186 |
26.0745 |
26.0389 |
| 2023-01-06 |
25.4062 |
10,093.9932 XRP |
25.4062 |
25.0000 |
25.8124 |
25.3450 |
| 2023-01-05 |
25.7628 |
8,807.6434 XRP |
25.7628 |
25.3255 |
26.2000 |
25.7910 |
| 2023-01-04 |
25.8701 |
5,280.9470 XRP |
25.8701 |
25.5000 |
26.2402 |
26.1412 |
| 2023-01-03 |
25.8593 |
14,383.6168 XRP |
25.8593 |
25.3186 |
26.4000 |
26.0168 |
| 2023-01-02 |
25.2500 |
14,480.5558 XRP |
25.2500 |
24.1000 |
26.4000 |
26.0000 |
| 2023-01-01 |
25.6121 |
4,911.5356 XRP |
25.6121 |
25.2600 |
25.9642 |
25.4000 |
| 2022-12-31 |
25.6200 |
11,582.0083 XRP |
25.6200 |
25.3400 |
25.9000 |
25.6776 |
| 2022-12-30 |
25.4994 |
7,261.7899 XRP |
25.4994 |
25.1500 |
25.8488 |
25.7000 |
| 2022-12-29 |
26.0500 |
13,154.9910 XRP |
26.0500 |
25.2000 |
26.9000 |
25.9150 |
| 2022-12-28 |
26.5729 |
4,180.1312 XRP |
26.5729 |
26.0000 |
27.1459 |
26.6500 |
| 2022-12-27 |
26.5883 |
7,823.4633 XRP |
26.5883 |
25.9501 |
27.2266 |
27.2266 |
| 2022-12-26 |
25.7803 |
4,377.5246 XRP |
25.7803 |
25.2000 |
26.3606 |
26.0000 |
| 2022-12-25 |
25.6172 |
8,128.8733 XRP |
25.6172 |
25.1584 |
26.0760 |
25.2000 |
| 2022-12-24 |
25.6498 |
3,845.4695 XRP |
25.6498 |
25.4325 |
25.8672 |
25.5000 |
| 2022-12-23 |
25.4221 |
5,079.6168 XRP |
25.4221 |
25.0319 |
25.8124 |
25.8124 |
| 2022-12-22 |
25.6290 |
6,785.1119 XRP |
25.6290 |
25.1580 |
26.1000 |
25.4471 |
| 2022-12-21 |
25.1195 |
10,004.8939 XRP |
25.1195 |
24.6876 |
25.5514 |
25.5067 |
| 2022-12-20 |
24.7343 |
10,679.7095 XRP |
24.7343 |
24.1717 |
25.2969 |
24.9875 |
| 2022-12-19 |
24.4317 |
18,546.7404 XRP |
24.4317 |
24.0104 |
24.8530 |
24.6883 |
| 2022-12-18 |
24.5300 |
4,289.1321 XRP |
24.5300 |
24.1000 |
24.9600 |
24.4134 |
| 2022-12-17 |
24.8550 |
5,555.4931 XRP |
24.8550 |
24.5000 |
25.2100 |
24.5000 |
| 2022-12-16 |
25.6803 |
9,987.1499 XRP |
25.6803 |
25.0000 |
26.3606 |
25.0000 |
| 2022-12-15 |
26.1239 |
2,964.3169 XRP |
26.1239 |
25.7100 |
26.5377 |
25.9301 |
| 2022-12-14 |
26.3218 |
11,782.6334 XRP |
26.3218 |
25.7100 |
26.9335 |
25.9301 |
| 2022-12-13 |
26.0078 |
11,391.0196 XRP |
26.0078 |
25.4422 |
26.5734 |
26.2236 |
| 2022-12-12 |
25.8395 |
5,840.8072 XRP |
25.8395 |
25.4421 |
26.2370 |
25.9353 |
| 2022-12-11 |
26.0950 |
3,758.6890 XRP |
26.0950 |
25.9100 |
26.2800 |
26.0000 |
| 2022-12-10 |
26.1050 |
2,135.1069 XRP |
26.1050 |
25.9100 |
26.3000 |
26.2101 |