Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
24.1762 |
10,016.6436 XRP |
24.1762 |
23.2524 |
25.1000 |
23.8370 |
| 2022-07-28 |
24.0523 |
4,884.3943 XRP |
24.0523 |
23.3742 |
24.7304 |
24.2679 |
| 2022-07-27 |
23.1719 |
16,167.6320 XRP |
23.1719 |
22.4439 |
23.9000 |
23.6048 |
| 2022-07-26 |
22.5297 |
9,351.6595 XRP |
22.5297 |
22.2111 |
22.8483 |
22.2916 |
| 2022-07-25 |
23.0555 |
7,911.0495 XRP |
23.0555 |
22.2111 |
23.9000 |
22.8934 |
| 2022-07-24 |
23.4151 |
12,261.4759 XRP |
23.4151 |
22.9301 |
23.9000 |
23.5300 |
| 2022-07-23 |
23.1915 |
4,418.4515 XRP |
23.1915 |
22.8800 |
23.5030 |
23.2703 |
| 2022-07-22 |
23.2400 |
14,018.9084 XRP |
23.2400 |
22.8600 |
23.6200 |
23.2675 |
| 2022-07-21 |
22.8952 |
12,919.9718 XRP |
22.8952 |
22.5000 |
23.2903 |
23.0857 |
| 2022-07-20 |
22.9550 |
12,257.1589 XRP |
22.9550 |
22.5000 |
23.4100 |
22.5000 |
| 2022-07-19 |
23.0450 |
9,979.8886 XRP |
23.0450 |
22.6800 |
23.4100 |
22.7881 |
| 2022-07-18 |
22.7119 |
8,452.2581 XRP |
22.7119 |
22.2337 |
23.1900 |
22.7515 |
| 2022-07-17 |
22.6022 |
12,946.9045 XRP |
22.6022 |
22.1933 |
23.0111 |
22.6100 |
| 2022-07-16 |
22.4656 |
19,507.6778 XRP |
22.4656 |
21.9200 |
23.0111 |
23.0111 |
| 2022-07-15 |
22.4656 |
16,681.4714 XRP |
22.4656 |
21.9200 |
23.0111 |
22.1920 |
| 2022-07-14 |
22.0100 |
11,423.3572 XRP |
22.0100 |
21.4100 |
22.6100 |
22.0258 |
| 2022-07-13 |
21.8200 |
12,547.4486 XRP |
21.8200 |
21.4100 |
22.2300 |
21.6154 |
| 2022-07-12 |
22.1809 |
7,880.7106 XRP |
22.1809 |
21.6200 |
22.7419 |
21.8751 |
| 2022-07-11 |
22.5100 |
12,044.6909 XRP |
22.5100 |
22.1000 |
22.9200 |
22.2700 |
| 2022-07-10 |
22.9804 |
15,650.6525 XRP |
22.9804 |
22.2424 |
23.7184 |
22.4300 |
| 2022-07-09 |
23.2042 |
10,467.8776 XRP |
23.2042 |
22.6900 |
23.7184 |
23.2828 |
| 2022-07-08 |
23.1995 |
10,896.0240 XRP |
23.1995 |
22.6806 |
23.7184 |
22.6900 |
| 2022-07-07 |
23.1161 |
9,960.3823 XRP |
23.1161 |
22.2321 |
24.0000 |
22.6203 |
| 2022-07-06 |
23.1366 |
21,058.2046 XRP |
23.1366 |
20.9100 |
25.3633 |
22.3500 |
| 2022-07-05 |
23.3154 |
14,337.5507 XRP |
23.3154 |
22.4555 |
24.1753 |
24.1753 |
| 2022-07-04 |
22.2746 |
10,030.7794 XRP |
22.2746 |
21.5300 |
23.0191 |
22.7560 |
| 2022-07-03 |
21.8624 |
10,869.5975 XRP |
21.8624 |
21.6000 |
22.1247 |
21.8417 |
| 2022-07-02 |
22.2650 |
7,099.8451 XRP |
22.2650 |
21.5300 |
23.0000 |
21.6000 |
| 2022-07-01 |
21.7949 |
28,323.2165 XRP |
21.7949 |
21.0290 |
22.5608 |
21.6000 |
| 2022-06-30 |
21.8100 |
5,377.9686 XRP |
21.8100 |
21.2200 |
22.4000 |
21.3270 |
| 2022-06-29 |
22.4171 |
12,209.5272 XRP |
22.4171 |
21.6342 |
23.2000 |
22.1100 |
| 2022-06-28 |
23.0164 |
7,022.4518 XRP |
23.0164 |
22.1829 |
23.8500 |
22.7468 |
| 2022-06-27 |
24.0000 |
12,530.0572 XRP |
24.0000 |
23.5000 |
24.5000 |
23.6500 |
| 2022-06-26 |
24.0519 |
7,968.0338 XRP |
24.0519 |
23.6039 |
24.5000 |
24.1390 |
| 2022-06-25 |
24.2500 |
10,284.7765 XRP |
24.2500 |
23.5000 |
25.0000 |
23.6039 |
| 2022-06-24 |
23.4832 |
16,202.6558 XRP |
23.4832 |
21.8000 |
25.1664 |
23.8146 |
| 2022-06-23 |
21.6158 |
5,473.0409 XRP |
21.6158 |
21.0316 |
22.2000 |
22.0258 |
| 2022-06-22 |
21.8953 |
25,040.8691 XRP |
21.8953 |
21.0000 |
22.7907 |
21.7275 |
| 2022-06-21 |
23.5417 |
21,585.3304 XRP |
23.5417 |
22.1233 |
24.9600 |
22.4110 |
| 2022-06-20 |
24.8950 |
18,444.6743 XRP |
24.8950 |
22.6800 |
27.1100 |
23.4754 |
| 2022-06-19 |
22.9851 |
18,999.9153 XRP |
22.9851 |
21.9025 |
24.0678 |
23.4685 |
| 2022-06-18 |
22.4281 |
17,001.4172 XRP |
22.4281 |
21.6662 |
23.1900 |
21.8940 |
| 2022-06-17 |
23.3412 |
16,262.2479 XRP |
23.3412 |
22.5100 |
24.1723 |
23.1677 |
| 2022-06-16 |
23.0504 |
12,275.4706 XRP |
23.0504 |
22.0000 |
24.1008 |
23.0335 |
| 2022-06-15 |
22.6831 |
21,350.1293 XRP |
22.6831 |
21.6662 |
23.7000 |
21.8700 |
| 2022-06-14 |
23.3173 |
10,827.3123 XRP |
23.3173 |
22.6390 |
23.9956 |
23.2703 |
| 2022-06-13 |
24.3329 |
24,762.7420 XRP |
24.3329 |
22.1952 |
26.4706 |
23.3000 |
| 2022-06-12 |
26.1176 |
24,704.9879 XRP |
26.1176 |
25.0000 |
27.2353 |
26.2385 |
| 2022-06-11 |
27.5399 |
20,272.3643 XRP |
27.5399 |
26.0798 |
29.0000 |
26.5000 |
| 2022-06-10 |
29.1050 |
13,316.1350 XRP |
29.1050 |
27.2100 |
31.0000 |
27.6953 |