Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-09 |
26.2795 |
3,840.3517 XRP |
26.2795 |
25.9100 |
26.6490 |
25.9100 |
| 2022-12-08 |
26.2250 |
3,010.3424 XRP |
26.2250 |
25.9000 |
26.5500 |
26.2236 |
| 2022-12-07 |
26.2500 |
4,622.3900 XRP |
26.2500 |
25.7700 |
26.7300 |
25.9301 |
| 2022-12-06 |
26.2100 |
8,018.5376 XRP |
26.2100 |
25.7700 |
26.6500 |
26.6500 |
| 2022-12-05 |
26.4400 |
7,852.7558 XRP |
26.4400 |
26.1500 |
26.7300 |
26.2200 |
| 2022-12-04 |
26.4272 |
6,979.0949 XRP |
26.4272 |
26.1200 |
26.7344 |
26.4200 |
| 2022-12-03 |
26.5291 |
4,508.3601 XRP |
26.5291 |
26.1900 |
26.8681 |
26.1900 |
| 2022-12-02 |
26.4758 |
9,143.7354 XRP |
26.4758 |
26.0500 |
26.9017 |
26.2000 |
| 2022-12-01 |
26.9750 |
3,498.8815 XRP |
26.9750 |
26.3500 |
27.6000 |
26.9803 |
| 2022-11-30 |
26.9637 |
4,052.6280 XRP |
26.9637 |
26.5178 |
27.4095 |
26.9738 |
| 2022-11-29 |
26.8500 |
5,656.6481 XRP |
26.8500 |
26.2000 |
27.5000 |
27.3900 |
| 2022-11-28 |
26.5393 |
13,908.9861 XRP |
26.5393 |
25.8000 |
27.2786 |
26.2000 |
| 2022-11-27 |
27.2723 |
4,609.2892 XRP |
27.2723 |
26.8721 |
27.6725 |
27.0065 |
| 2022-11-26 |
27.6444 |
10,749.0106 XRP |
27.6444 |
27.1000 |
28.1888 |
27.6393 |
| 2022-11-25 |
28.0800 |
4,387.5383 XRP |
28.0800 |
27.1200 |
29.0400 |
27.9618 |
| 2022-11-24 |
26.6948 |
5,646.8023 XRP |
26.6948 |
25.7151 |
27.6744 |
27.1200 |
| 2022-11-23 |
26.1841 |
5,670.8826 XRP |
26.1841 |
25.5000 |
26.8681 |
26.3330 |
| 2022-11-22 |
25.9790 |
12,284.4240 XRP |
25.9790 |
25.1580 |
26.8000 |
26.4000 |
| 2022-11-21 |
25.5009 |
12,314.6965 XRP |
25.5009 |
24.8018 |
26.2000 |
25.8523 |
| 2022-11-20 |
26.7443 |
2,424.4988 XRP |
26.7443 |
25.9948 |
27.4938 |
26.1100 |
| 2022-11-19 |
26.8733 |
4,893.9267 XRP |
26.8733 |
26.2000 |
27.5466 |
26.8767 |
| 2022-11-18 |
26.5500 |
8,323.7165 XRP |
26.5500 |
26.1000 |
27.0000 |
26.7000 |
| 2022-11-17 |
26.2276 |
5,268.2929 XRP |
26.2276 |
25.5553 |
26.9000 |
26.5500 |
| 2022-11-16 |
26.8400 |
5,404.3524 XRP |
26.8400 |
26.0000 |
27.6800 |
26.3285 |
| 2022-11-15 |
25.9000 |
22,034.2174 XRP |
25.9000 |
24.0000 |
27.8000 |
26.8000 |
| 2022-11-14 |
23.9224 |
24,606.7419 XRP |
23.9224 |
23.1900 |
24.6549 |
23.9975 |
| 2022-11-13 |
25.1200 |
10,980.2092 XRP |
25.1200 |
24.2000 |
26.0400 |
24.4552 |
| 2022-11-12 |
26.0790 |
11,566.5997 XRP |
26.0790 |
25.1580 |
27.0000 |
25.3186 |
| 2022-11-11 |
26.8532 |
6,911.0072 XRP |
26.8532 |
25.7063 |
28.0000 |
26.1331 |
| 2022-11-10 |
25.5525 |
15,161.7580 XRP |
25.5525 |
23.8800 |
27.2250 |
26.4380 |
| 2022-11-09 |
26.7800 |
22,778.3839 XRP |
26.7800 |
24.2000 |
29.3600 |
24.2000 |
| 2022-11-08 |
30.5316 |
9,929.8403 XRP |
30.5316 |
29.0000 |
32.0632 |
29.4500 |
| 2022-11-07 |
31.1543 |
7,154.8198 XRP |
31.1543 |
30.2453 |
32.0632 |
30.7000 |
| 2022-11-06 |
32.3100 |
2,077.3291 XRP |
32.3100 |
31.6200 |
33.0000 |
31.6200 |