Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
22.8683 |
3,738.6211 XRP |
22.8683 |
22.6065 |
23.1300 |
22.9212 |
| 2022-09-03 |
22.9475 |
5,884.9071 XRP |
22.9475 |
22.7650 |
23.1300 |
22.7650 |
| 2022-09-02 |
23.3219 |
7,278.2325 XRP |
23.3219 |
22.7637 |
23.8800 |
22.9000 |
| 2022-09-01 |
22.8753 |
9,595.3318 XRP |
22.8753 |
22.6806 |
23.0700 |
22.9000 |
| 2022-08-31 |
23.1383 |
15,918.8136 XRP |
23.1383 |
22.6806 |
23.5960 |
22.9030 |
| 2022-08-30 |
23.2250 |
12,991.3732 XRP |
23.2250 |
23.0400 |
23.4100 |
23.4100 |
| 2022-08-29 |
23.5112 |
20,216.3117 XRP |
23.5112 |
22.7800 |
24.2424 |
23.3769 |
| 2022-08-28 |
23.9357 |
13,461.8066 XRP |
23.9357 |
23.4714 |
24.4000 |
23.8645 |
| 2022-08-27 |
23.7150 |
6,330.9354 XRP |
23.7150 |
23.1900 |
24.2400 |
23.7135 |
| 2022-08-26 |
24.3033 |
5,954.2606 XRP |
24.3033 |
23.4300 |
25.1766 |
23.4600 |
| 2022-08-25 |
24.2292 |
8,174.7110 XRP |
24.2292 |
23.5271 |
24.9314 |
24.1000 |
| 2022-08-24 |
24.1855 |
14,118.6368 XRP |
24.1855 |
23.3710 |
25.0000 |
23.4434 |
| 2022-08-23 |
23.6842 |
13,441.8986 XRP |
23.6842 |
23.1910 |
24.1775 |
23.4830 |
| 2022-08-22 |
23.5607 |
11,945.9003 XRP |
23.5607 |
23.1413 |
23.9800 |
23.4573 |
| 2022-08-21 |
23.5973 |
3,990.2933 XRP |
23.5973 |
23.2703 |
23.9243 |
23.7437 |
| 2022-08-20 |
23.6839 |
2,197.5556 XRP |
23.6839 |
23.2703 |
24.0976 |
23.6295 |
| 2022-08-19 |
24.2121 |
20,687.0848 XRP |
24.2121 |
23.0151 |
25.4090 |
23.8450 |
| 2022-08-18 |
25.3819 |
5,161.1137 XRP |
25.3819 |
25.0538 |
25.7100 |
25.4000 |
| 2022-08-17 |
25.9945 |
15,600.8372 XRP |
25.9945 |
24.9900 |
26.9990 |
25.7100 |
| 2022-08-16 |
24.9429 |
18,017.3517 XRP |
24.9429 |
24.7000 |
25.1859 |
25.0000 |
| 2022-08-15 |
24.8250 |
9,931.2603 XRP |
24.8250 |
24.5500 |
25.1000 |
25.0000 |
| 2022-08-14 |
25.0938 |
7,558.8576 XRP |
25.0938 |
24.6876 |
25.5000 |
24.9039 |
| 2022-08-13 |
25.1171 |
21,400.7838 XRP |
25.1171 |
24.4170 |
25.8172 |
24.7990 |
| 2022-08-12 |
24.5078 |
6,112.3899 XRP |
24.5078 |
24.2156 |
24.8000 |
24.6449 |
| 2022-08-11 |
24.4000 |
16,774.9884 XRP |
24.4000 |
23.8000 |
25.0000 |
24.3199 |
| 2022-08-10 |
24.2446 |
12,226.9918 XRP |
24.2446 |
23.5893 |
24.9000 |
24.1717 |
| 2022-08-09 |
24.2551 |
12,766.7447 XRP |
24.2551 |
23.4000 |
25.1102 |
23.7862 |
| 2022-08-08 |
25.0700 |
13,167.0858 XRP |
25.0700 |
24.8000 |
25.3400 |
25.1500 |
| 2022-08-07 |
24.9900 |
6,189.6776 XRP |
24.9900 |
24.8000 |
25.1800 |
25.1000 |
| 2022-08-06 |
24.8910 |
3,350.0896 XRP |
24.8910 |
24.7000 |
25.0820 |
24.8200 |
| 2022-08-05 |
24.8906 |
20,493.1460 XRP |
24.8906 |
24.5687 |
25.2125 |
24.9500 |
| 2022-08-04 |
25.0805 |
3,891.9475 XRP |
25.0805 |
24.6000 |
25.5609 |
24.6000 |
| 2022-08-03 |
25.0390 |
4,252.3222 XRP |
25.0390 |
24.5171 |
25.5609 |
25.0000 |
| 2022-08-02 |
25.4645 |
5,146.0157 XRP |
25.4645 |
24.4600 |
26.4691 |
25.3135 |
| 2022-08-01 |
25.8100 |
14,041.9797 XRP |
25.8100 |
24.7100 |
26.9100 |
24.8300 |
| 2022-07-31 |
25.9101 |
7,534.1572 XRP |
25.9101 |
25.3588 |
26.4614 |
25.8000 |
| 2022-07-30 |
25.3449 |
7,936.7076 XRP |
25.3449 |
23.6908 |
26.9990 |
25.7100 |
| 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 |