Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-20 |
50.7708 |
374.8011 XRP |
50.7708 |
50.0500 |
51.4915 |
50.4500 |
| 2024-10-19 |
51.5000 |
515.2178 XRP |
51.5000 |
51.0000 |
52.0000 |
51.0332 |
| 2024-10-18 |
51.5800 |
505.4561 XRP |
51.5800 |
50.9000 |
52.2600 |
51.5049 |
| 2024-10-17 |
51.4933 |
1,929.0023 XRP |
51.4933 |
50.4041 |
52.5824 |
51.0000 |
| 2024-10-16 |
50.3350 |
717.7355 XRP |
50.3350 |
49.3300 |
51.3400 |
51.1815 |
| 2024-10-15 |
49.5421 |
276.4042 XRP |
49.5421 |
49.0841 |
50.0000 |
50.0000 |
| 2024-10-14 |
49.1308 |
196.3529 XRP |
49.1308 |
48.2617 |
50.0000 |
49.5272 |
| 2024-10-13 |
49.2889 |
209.7551 XRP |
49.2889 |
48.9373 |
49.6405 |
49.0901 |
| 2024-10-12 |
48.8683 |
140.6542 XRP |
48.8683 |
48.6000 |
49.1365 |
49.1293 |
| 2024-10-11 |
49.2902 |
70.3145 XRP |
49.2902 |
48.7000 |
49.8803 |
48.7000 |
| 2024-10-10 |
49.0487 |
442.8120 XRP |
49.0487 |
48.4406 |
49.6567 |
49.2314 |
| 2024-10-09 |
48.4936 |
957.9623 XRP |
48.4936 |
48.3837 |
48.6035 |
48.6035 |
| 2024-10-08 |
48.8497 |
429.5673 XRP |
48.8497 |
48.4995 |
49.2000 |
49.0795 |
| 2024-10-07 |
48.7770 |
191.1888 XRP |
48.7770 |
48.3540 |
49.2000 |
49.1950 |
| 2024-10-06 |
48.7946 |
422.9803 XRP |
48.7946 |
48.4532 |
49.1361 |
48.4532 |
| 2024-10-05 |
48.7418 |
333.5432 XRP |
48.7418 |
48.4836 |
49.0000 |
48.9767 |
| 2024-10-04 |
48.3500 |
1,507.8626 XRP |
48.3500 |
47.7000 |
49.0000 |
48.7300 |
| 2024-10-03 |
50.9850 |
4,145.5053 XRP |
50.9850 |
48.0000 |
53.9700 |
49.1437 |
| 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 |