Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
56.0050 |
1,553.8684 XRP |
56.0050 |
53.4100 |
58.6000 |
53.9990 |
| 2024-10-01 |
56.1200 |
631.6771 XRP |
56.1200 |
54.3400 |
57.9000 |
55.0025 |
| 2024-09-30 |
58.2150 |
1,592.0365 XRP |
58.2150 |
57.0300 |
59.4000 |
57.4090 |
| 2024-09-29 |
57.2290 |
3,649.0010 XRP |
57.2290 |
55.0580 |
59.4000 |
57.8000 |
| 2024-09-28 |
53.5000 |
4,418.1707 XRP |
53.5000 |
51.0000 |
56.0000 |
55.2900 |
| 2024-09-27 |
51.4199 |
1,060.8042 XRP |
51.4199 |
50.6500 |
52.1899 |
51.8033 |
| 2024-09-26 |
51.6712 |
380.8477 XRP |
51.6712 |
50.6000 |
52.7423 |
51.6479 |
| 2024-09-25 |
52.2716 |
75.3316 XRP |
52.2716 |
52.0941 |
52.4491 |
52.4491 |
| 2024-09-24 |
51.8800 |
24.9983 XRP |
51.8800 |
51.5000 |
52.2600 |
51.5000 |
| 2024-09-23 |
52.0756 |
487.4010 XRP |
52.0756 |
51.5000 |
52.6513 |
51.5000 |
| 2024-09-22 |
52.6149 |
7,105.0858 XRP |
52.6149 |
51.9587 |
53.2710 |
53.0990 |
| 2024-09-21 |
52.5794 |
7,109.4334 XRP |
52.5794 |
51.9587 |
53.2000 |
53.0593 |
| 2024-09-20 |
52.3233 |
306.0685 XRP |
52.3233 |
51.6500 |
52.9966 |
52.2400 |
| 2024-09-19 |
51.8703 |
383.5790 XRP |
51.8703 |
51.0328 |
52.7078 |
52.7078 |
| 2024-09-18 |
51.4089 |
418.0693 XRP |
51.4089 |
50.1100 |
52.7078 |
51.4000 |
| 2024-09-17 |
51.6374 |
686.4126 XRP |
51.6374 |
50.4500 |
52.8248 |
52.1083 |
| 2024-09-16 |
50.7621 |
152.7007 XRP |
50.7621 |
50.1242 |
51.4000 |
51.0363 |
| 2024-09-15 |
51.5166 |
264.3551 XRP |
51.5166 |
51.0332 |
52.0000 |
51.1863 |
| 2024-09-14 |
50.9400 |
413.0455 XRP |
50.9400 |
49.8800 |
52.0000 |
52.0000 |
| 2024-09-13 |
50.4865 |
117.6267 XRP |
50.4865 |
49.9730 |
51.0000 |
49.9733 |
| 2024-09-12 |
49.9012 |
599.9795 XRP |
49.9012 |
47.9218 |
51.8806 |
50.4207 |
| 2024-09-11 |
48.3243 |
561.0641 XRP |
48.3243 |
48.0035 |
48.6450 |
48.3540 |
| 2024-09-10 |
48.0965 |
1,994.2539 XRP |
48.0965 |
47.1094 |
49.0836 |
49.0836 |
| 2024-09-09 |
48.2696 |
950.1645 XRP |
48.2696 |
47.7000 |
48.8391 |
48.2098 |
| 2024-09-08 |
48.1791 |
294.0223 XRP |
48.1791 |
47.7785 |
48.5797 |
48.0000 |
| 2024-09-07 |
48.2018 |
491.1119 XRP |
48.2018 |
47.4035 |
49.0000 |
47.4035 |
| 2024-09-06 |
49.1497 |
242.2690 XRP |
49.1497 |
48.4995 |
49.8000 |
48.4995 |
| 2024-09-05 |
49.6965 |
1,149.0711 XRP |
49.6965 |
49.0000 |
50.3929 |
49.8000 |
| 2024-09-04 |
49.7300 |
811.9070 XRP |
49.7300 |
49.0000 |
50.4600 |
49.8248 |
| 2024-09-03 |
51.1721 |
152.9960 XRP |
51.1721 |
50.4636 |
51.8806 |
51.0116 |
| 2024-09-02 |
50.6801 |
241.6476 XRP |
50.6801 |
50.0002 |
51.3600 |
50.9682 |
| 2024-09-01 |
50.2000 |
877.9751 XRP |
50.2000 |
49.0000 |
51.4000 |
51.1828 |
| 2024-08-31 |
51.1450 |
197.9570 XRP |
51.1450 |
50.8900 |
51.4000 |
51.0332 |
| 2024-08-30 |
51.4890 |
246.6109 XRP |
51.4890 |
50.8700 |
52.1080 |
51.3349 |
| 2024-08-29 |
52.2781 |
770.4276 XRP |
52.2781 |
51.5000 |
53.0561 |
51.5000 |
| 2024-08-28 |
52.7500 |
838.6941 XRP |
52.7500 |
51.5000 |
54.0000 |
52.7428 |
| 2024-08-27 |
53.1059 |
922.5225 XRP |
53.1059 |
52.0618 |
54.1500 |
52.2062 |
| 2024-08-26 |
53.2882 |
193.2065 XRP |
53.2882 |
52.4264 |
54.1500 |
52.4264 |
| 2024-08-25 |
53.7547 |
1,375.4639 XRP |
53.7547 |
52.0000 |
55.5093 |
52.7428 |
| 2024-08-24 |
54.1679 |
575.1979 XRP |
54.1679 |
53.1858 |
55.1500 |
55.1500 |
| 2024-08-23 |
53.7643 |
1,787.1510 XRP |
53.7643 |
53.3786 |
54.1500 |
54.0215 |
| 2024-08-22 |
53.3000 |
1,060.1792 XRP |
53.3000 |
52.4500 |
54.1500 |
53.6993 |
| 2024-08-21 |
53.2164 |
261.0077 XRP |
53.2164 |
52.7428 |
53.6900 |
53.3597 |
| 2024-08-20 |
52.5750 |
857.9374 XRP |
52.5750 |
51.6500 |
53.5000 |
52.7428 |
| 2024-08-19 |
51.7000 |
1,713.9561 XRP |
51.7000 |
50.0000 |
53.4000 |
52.5851 |
| 2024-08-18 |
50.6525 |
42.1841 XRP |
50.6525 |
50.4249 |
50.8800 |
50.4254 |
| 2024-08-17 |
50.3171 |
65.2720 XRP |
50.3171 |
50.0000 |
50.6341 |
50.5949 |
| 2024-08-16 |
50.7000 |
308.5786 XRP |
50.7000 |
50.0000 |
51.4000 |
50.2746 |
| 2024-08-15 |
51.4300 |
1,862.8357 XRP |
51.4300 |
50.6000 |
52.2600 |
50.6000 |
| 2024-08-14 |
51.4973 |
1,122.7990 XRP |
51.4973 |
50.8806 |
52.1140 |
51.4939 |