Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-09 |
228.9452 |
1,393.1620 XRP |
228.9452 |
220.0000 |
237.8904 |
222.3721 |
| 2024-12-08 |
238.1608 |
606.7773 XRP |
238.1608 |
231.3217 |
245.0000 |
235.5584 |
| 2024-12-07 |
228.5000 |
709.5142 XRP |
228.5000 |
218.0000 |
239.0000 |
231.3100 |
| 2024-12-06 |
227.8000 |
1,834.0463 XRP |
227.8000 |
218.0000 |
237.6000 |
228.2200 |
| 2024-12-05 |
238.9050 |
4,053.4669 XRP |
238.9050 |
217.8100 |
260.0000 |
229.0597 |
| 2024-12-04 |
245.8548 |
7,675.0174 XRP |
245.8548 |
225.7096 |
266.0000 |
230.8416 |
| 2024-12-03 |
223.0000 |
16,393.8395 XRP |
223.0000 |
160.0000 |
286.0000 |
275.1331 |
| 2024-12-02 |
218.2962 |
6,376.8231 XRP |
218.2962 |
186.9023 |
249.6900 |
247.5000 |
| 2024-12-01 |
190.0000 |
1,680.0445 XRP |
190.0000 |
185.0000 |
195.0000 |
188.0000 |
| 2024-11-30 |
179.5789 |
9,462.8157 XRP |
179.5789 |
168.1578 |
191.0000 |
186.2450 |
| 2024-11-29 |
159.5556 |
2,330.1513 XRP |
159.5556 |
145.6729 |
173.4383 |
167.2743 |
| 2024-11-28 |
149.2190 |
2,118.3998 XRP |
149.2190 |
144.4481 |
153.9900 |
149.9900 |
| 2024-11-27 |
141.9667 |
5,143.5435 XRP |
141.9667 |
133.0000 |
150.9334 |
150.0000 |
| 2024-11-26 |
136.5000 |
3,556.6751 XRP |
136.5000 |
125.0000 |
148.0000 |
136.9653 |
| 2024-11-25 |
140.7000 |
1,905.0281 XRP |
140.7000 |
133.0000 |
148.4000 |
144.4842 |
| 2024-11-24 |
138.9284 |
5,570.6728 XRP |
138.9284 |
130.0000 |
147.8568 |
135.0000 |
| 2024-11-23 |
148.2500 |
8,396.5274 XRP |
148.2500 |
139.5000 |
157.0000 |
146.1521 |
| 2024-11-22 |
125.3331 |
10,197.2037 XRP |
125.3331 |
109.1361 |
141.5300 |
139.4000 |
| 2024-11-21 |
106.2307 |
855.2670 XRP |
106.2307 |
103.4613 |
109.0000 |
107.0000 |
| 2024-11-20 |
105.9980 |
2,995.8829 XRP |
105.9980 |
103.0000 |
108.9961 |
105.2475 |
| 2024-11-19 |
105.7093 |
2,469.4602 XRP |
105.7093 |
101.8511 |
109.5675 |
104.2220 |
| 2024-11-18 |
103.9415 |
4,208.2947 XRP |
103.9415 |
98.3156 |
109.5675 |
105.2475 |
| 2024-11-17 |
103.4100 |
4,857.1081 XRP |
103.4100 |
96.2200 |
110.6000 |
98.5000 |
| 2024-11-16 |
99.1733 |
19,623.0903 XRP |
99.1733 |
82.3465 |
116.0000 |
107.0000 |
| 2024-11-15 |
76.5600 |
15,708.2744 XRP |
76.5600 |
68.0000 |
85.1200 |
82.0000 |
| 2024-11-14 |
70.9367 |
10,537.6042 XRP |
70.9367 |
63.0000 |
78.8734 |
74.4925 |
| 2024-11-13 |
62.4450 |
11,253.2835 XRP |
62.4450 |
58.6900 |
66.2000 |
61.8000 |
| 2024-11-12 |
58.9714 |
20,228.4487 XRP |
58.9714 |
54.3410 |
63.6018 |
62.7500 |
| 2024-11-11 |
55.5621 |
3,968.7098 XRP |
55.5621 |
54.0000 |
57.1242 |
56.0000 |
| 2024-11-10 |
53.8500 |
3,425.9808 XRP |
53.8500 |
51.0000 |
56.7000 |
56.0248 |
| 2024-11-09 |
52.0800 |
199.2054 XRP |
52.0800 |
51.5000 |
52.6600 |
51.8922 |
| 2024-11-08 |
52.2500 |
1,404.9871 XRP |
52.2500 |
51.5000 |
53.0000 |
52.1000 |
| 2024-11-07 |
51.1157 |
2,025.1538 XRP |
51.1157 |
49.2314 |
53.0000 |
51.5049 |
| 2024-11-06 |
49.5363 |
1,780.2837 XRP |
49.5363 |
48.7523 |
50.3203 |
49.5268 |
| 2024-11-05 |
49.0222 |
1,507.4291 XRP |
49.0222 |
48.5000 |
49.5444 |
49.3663 |
| 2024-11-04 |
48.4850 |
309.1996 XRP |
48.4850 |
47.7000 |
49.2700 |
49.2000 |
| 2024-11-03 |
48.2506 |
567.3471 XRP |
48.2506 |
47.7203 |
48.7810 |
48.4753 |
| 2024-11-02 |
48.8242 |
210.7702 XRP |
48.8242 |
48.1217 |
49.5268 |
48.7321 |
| 2024-11-01 |
48.8928 |
3,050.4990 XRP |
48.8928 |
47.9218 |
49.8638 |
49.7304 |
| 2024-10-31 |
48.2668 |
280.3676 XRP |
48.2668 |
47.7000 |
48.8335 |
48.0652 |
| 2024-10-30 |
48.6982 |
273.4241 XRP |
48.6982 |
48.3500 |
49.0464 |
48.8331 |
| 2024-10-29 |
48.5252 |
1,866.1682 XRP |
48.5252 |
48.0000 |
49.0504 |
49.0464 |
| 2024-10-28 |
48.1465 |
1,952.6150 XRP |
48.1465 |
47.8312 |
48.4619 |
47.8312 |
| 2024-10-27 |
48.0288 |
930.9982 XRP |
48.0288 |
47.8518 |
48.2058 |
47.9644 |
| 2024-10-26 |
48.2050 |
3,052.8990 XRP |
48.2050 |
47.8300 |
48.5801 |
47.9518 |
| 2024-10-25 |
49.3225 |
3,239.8225 XRP |
49.3225 |
48.6450 |
50.0000 |
48.9369 |
| 2024-10-24 |
49.4946 |
3,482.1183 XRP |
49.4946 |
49.0000 |
49.9893 |
49.2923 |
| 2024-10-23 |
50.4414 |
353.4200 XRP |
50.4414 |
49.8500 |
51.0328 |
50.0123 |
| 2024-10-22 |
51.4942 |
253.3121 XRP |
51.4942 |
50.7284 |
52.2600 |
50.7284 |
| 2024-10-21 |
51.3550 |
1,086.0886 XRP |
51.3550 |
50.4500 |
52.2600 |
51.8033 |