Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-05 |
32.3321 |
4,210.1429 XRP |
32.3321 |
31.6642 |
33.0000 |
31.8500 |
| 2022-11-04 |
31.8700 |
7,095.3632 XRP |
31.8700 |
30.0800 |
33.6600 |
32.6800 |
| 2022-11-03 |
30.0615 |
12,002.4071 XRP |
30.0615 |
29.6230 |
30.5000 |
30.0800 |
| 2022-11-02 |
30.2967 |
7,442.3996 XRP |
30.2967 |
29.8134 |
30.7800 |
30.0500 |
| 2022-11-01 |
30.0415 |
11,477.2058 XRP |
30.0415 |
29.6230 |
30.4600 |
30.4480 |
| 2022-10-31 |
29.9700 |
7,013.6446 XRP |
29.9700 |
29.6000 |
30.3400 |
29.8300 |
| 2022-10-30 |
30.7500 |
6,555.8210 XRP |
30.7500 |
30.0000 |
31.5000 |
30.6500 |
| 2022-10-29 |
31.0438 |
20,833.9817 XRP |
31.0438 |
30.5470 |
31.5406 |
31.0000 |
| 2022-10-28 |
30.1632 |
4,488.2104 XRP |
30.1632 |
29.6065 |
30.7200 |
30.6800 |
| 2022-10-27 |
30.6455 |
8,523.6880 XRP |
30.6455 |
30.0910 |
31.2000 |
30.4500 |
| 2022-10-26 |
30.3300 |
7,707.9074 XRP |
30.3300 |
29.6800 |
30.9800 |
30.4000 |
| 2022-10-25 |
30.2450 |
9,577.5454 XRP |
30.2450 |
29.5000 |
30.9900 |
30.0870 |
| 2022-10-24 |
30.3800 |
13,280.6773 XRP |
30.3800 |
29.7600 |
31.0000 |
30.2406 |
| 2022-10-23 |
30.3749 |
6,124.6481 XRP |
30.3749 |
29.7498 |
31.0000 |
30.1000 |
| 2022-10-22 |
30.3200 |
7,170.4353 XRP |
30.3200 |
29.6400 |
31.0000 |
30.5400 |
| 2022-10-21 |
29.5500 |
3,283.9500 XRP |
29.5500 |
29.0000 |
30.1000 |
30.1000 |