Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-20 |
30.0200 |
5,662.1689 XRP |
30.0200 |
28.9400 |
31.1000 |
29.2819 |
| 2022-10-19 |
30.5601 |
5,176.3642 XRP |
30.5601 |
30.0100 |
31.1102 |
30.4891 |
| 2022-10-18 |
31.1443 |
2,480.8270 XRP |
31.1443 |
30.4024 |
31.8862 |
30.7000 |
| 2022-10-17 |
31.1966 |
12,453.4021 XRP |
31.1966 |
30.4545 |
31.9387 |
31.8862 |
| 2022-10-16 |
32.6917 |
5,825.9778 XRP |
32.6917 |
32.3233 |
33.0600 |
32.3234 |
| 2022-10-15 |
32.8519 |
6,538.1772 XRP |
32.8519 |
32.3233 |
33.3804 |
32.8371 |
| 2022-10-14 |
33.2398 |
4,561.0658 XRP |
33.2398 |
32.4797 |
34.0000 |
32.4797 |
| 2022-10-13 |
31.5999 |
12,634.9705 XRP |
31.5999 |
30.2998 |
32.9000 |
32.6735 |
| 2022-10-12 |
32.7230 |
3,433.9646 XRP |
32.7230 |
32.2847 |
33.1614 |
32.9280 |
| 2022-10-11 |
32.9000 |
6,973.2653 XRP |
32.9000 |
31.8000 |
34.0000 |
32.8423 |
| 2022-10-10 |
33.9850 |
8,501.7504 XRP |
33.9850 |
33.3000 |
34.6700 |
33.8600 |
| 2022-10-09 |
33.5001 |
3,561.3932 XRP |
33.5001 |
32.5603 |
34.4400 |
34.1413 |
| 2022-10-08 |
33.1839 |
4,649.7988 XRP |
33.1839 |
32.6000 |
33.7678 |
33.0600 |
| 2022-10-07 |
31.8900 |
28,232.3565 XRP |
31.8900 |
30.3000 |
33.4800 |
32.9100 |
| 2022-10-06 |
31.2331 |
17,714.6711 XRP |
31.2331 |
30.7206 |
31.7455 |
31.0000 |
| 2022-10-05 |
30.4188 |
8,897.6593 XRP |
30.4188 |
29.3695 |
31.4682 |
31.0256 |
| 2022-10-04 |
29.1524 |
4,749.3643 XRP |
29.1524 |
28.2000 |
30.1048 |
29.4924 |
| 2022-10-03 |
28.8950 |
8,387.1314 XRP |
28.8950 |
28.0900 |
29.7000 |
29.3700 |
| 2022-10-02 |
29.9094 |
2,365.6416 XRP |
29.9094 |
28.8188 |
31.0000 |
28.9973 |
| 2022-10-01 |
30.4196 |
4,193.3824 XRP |
30.4196 |
29.8393 |
31.0000 |
30.2500 |
| 2022-09-30 |
29.7140 |
14,761.8520 XRP |
29.7140 |
27.8280 |
31.6000 |
30.4782 |
| 2022-09-29 |
29.7044 |
8,109.6755 XRP |
29.7044 |
27.8277 |
31.5811 |
31.5811 |
| 2022-09-28 |
28.3000 |
23,344.3103 XRP |
28.3000 |
27.6000 |
29.0000 |
28.5200 |
| 2022-09-27 |
30.8500 |
5,516.5200 XRP |
30.8500 |
29.5000 |
32.2000 |
30.2481 |
| 2022-09-26 |
31.9500 |
9,525.0370 XRP |
31.9500 |
30.0000 |
33.9000 |
30.4714 |
| 2022-09-25 |
32.5000 |
4,381.4994 XRP |
32.5000 |
31.1000 |
33.9000 |
33.1341 |
| 2022-09-24 |
32.2700 |
6,575.0412 XRP |
32.2700 |
30.5400 |
34.0000 |
32.8004 |
| 2022-09-23 |
31.4995 |
31,540.9674 XRP |
31.4995 |
28.9990 |
34.0000 |
31.3038 |
| 2022-09-22 |
27.6024 |
11,898.4003 XRP |
27.6024 |
25.7100 |
29.4948 |
29.1000 |
| 2022-09-21 |
26.9250 |
4,918.4379 XRP |
26.9250 |
25.9501 |
27.9000 |
27.2000 |
| 2022-09-20 |
25.7450 |
21,887.5202 XRP |
25.7450 |
23.7000 |
27.7900 |
26.8800 |
| 2022-09-19 |
24.2800 |
23,446.7904 XRP |
24.2800 |
23.0600 |
25.5000 |
25.3000 |
| 2022-09-18 |
24.7870 |
10,931.2707 XRP |
24.7870 |
23.9911 |
25.5830 |
24.8500 |