Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
68.8750 |
6,347.4897 XRP |
68.8750 |
67.7500 |
70.0000 |
67.7500 |
| 2022-04-19 |
70.6860 |
11,367.0019 XRP |
70.6860 |
68.3821 |
72.9899 |
68.6200 |
| 2022-04-18 |
70.4267 |
12,450.6460 XRP |
70.4267 |
68.0000 |
72.8533 |
68.8921 |
| 2022-04-17 |
71.3895 |
3,202.8536 XRP |
71.3895 |
70.0000 |
72.7790 |
70.3201 |
| 2022-04-16 |
72.2650 |
6,849.1699 XRP |
72.2650 |
71.1000 |
73.4300 |
71.3014 |
| 2022-04-15 |
70.3313 |
19,078.1205 XRP |
70.3313 |
66.9627 |
73.7000 |
71.9120 |
| 2022-04-14 |
67.5000 |
4,730.2944 XRP |
67.5000 |
66.5000 |
68.5000 |
66.9626 |
| 2022-04-13 |
66.6013 |
8,635.7859 XRP |
66.6013 |
65.0920 |
68.1105 |
67.4516 |
| 2022-04-12 |
66.7189 |
8,832.6887 XRP |
66.7189 |
64.4378 |
69.0000 |
65.2459 |
| 2022-04-11 |
67.2310 |
8,029.5465 XRP |
67.2310 |
65.0000 |
69.4620 |
65.2459 |
| 2022-04-10 |
69.4039 |
8,497.4998 XRP |
69.4039 |
67.7778 |
71.0300 |
69.1733 |
| 2022-04-09 |
68.9784 |
5,713.1630 XRP |
68.9784 |
67.7778 |
70.1791 |
69.1757 |
| 2022-04-08 |
70.6897 |
7,238.6829 XRP |
70.6897 |
68.2200 |
73.1594 |
69.2000 |
| 2022-04-07 |
72.3687 |
8,380.0276 XRP |
72.3687 |
70.5100 |
74.2274 |
71.1331 |
| 2022-04-06 |
75.5537 |
10,053.4863 XRP |
75.5537 |
73.0000 |
78.1074 |
74.2919 |
| 2022-04-05 |
76.9237 |
6,985.3843 XRP |
76.9237 |
75.7400 |
78.1074 |
77.2384 |
| 2022-04-04 |
78.2091 |
6,716.1588 XRP |
78.2091 |
76.7000 |
79.7181 |
77.5840 |
| 2022-04-03 |
78.2250 |
5,703.6908 XRP |
78.2250 |
76.7000 |
79.7500 |
78.3377 |
| 2022-04-02 |
78.3950 |
12,057.2376 XRP |
78.3950 |
77.0000 |
79.7900 |
77.5544 |
| 2022-04-01 |
78.0064 |
13,697.1841 XRP |
78.0064 |
76.4458 |
79.5670 |
78.6997 |
| 2022-03-31 |
76.6689 |
14,323.4925 XRP |
76.6689 |
73.0000 |
80.3377 |
75.5700 |
| 2022-03-30 |
78.7500 |
10,741.5519 XRP |
78.7500 |
77.5000 |
80.0000 |
79.0000 |
| 2022-03-29 |
83.1247 |
19,731.8885 XRP |
83.1247 |
78.4000 |
87.8493 |
79.4779 |
| 2022-03-28 |
85.5000 |
33,565.7278 XRP |
85.5000 |
83.0000 |
88.0000 |
86.6989 |
| 2022-03-27 |
85.1534 |
9,408.6458 XRP |
85.1534 |
84.0067 |
86.3000 |
85.0000 |
| 2022-03-26 |
85.1700 |
5,072.0899 XRP |
85.1700 |
84.0000 |
86.3400 |
85.0600 |
| 2022-03-25 |
86.7804 |
7,492.3845 XRP |
86.7804 |
85.4914 |
88.0695 |
86.3400 |
| 2022-03-24 |
85.6295 |
14,848.7949 XRP |
85.6295 |
83.7100 |
87.5490 |
87.5490 |
| 2022-03-23 |
88.9000 |
15,063.6344 XRP |
88.9000 |
85.5000 |
92.3000 |
85.8463 |
| 2022-03-22 |
92.5358 |
11,034.0495 XRP |
92.5358 |
90.2716 |
94.8000 |
94.2400 |
| 2022-03-21 |
91.9420 |
10,238.1098 XRP |
91.9420 |
89.7000 |
94.1840 |
93.4707 |
| 2022-03-20 |
90.5500 |
14,383.5878 XRP |
90.5500 |
88.0000 |
93.1000 |
90.8229 |
| 2022-03-19 |
89.7750 |
17,662.6642 XRP |
89.7750 |
86.6500 |
92.9000 |
90.4000 |
| 2022-03-18 |
88.4700 |
10,760.9615 XRP |
88.4700 |
86.3000 |
90.6400 |
89.1060 |
| 2022-03-17 |
88.2486 |
11,581.9767 XRP |
88.2486 |
86.0259 |
90.4712 |
89.0000 |
| 2022-03-16 |
90.4900 |
27,429.2386 XRP |
90.4900 |
88.0000 |
92.9800 |
89.0000 |
| 2022-03-15 |
92.4853 |
27,913.2205 XRP |
92.4853 |
89.6650 |
95.3056 |
90.6350 |
| 2022-03-14 |
94.2998 |
24,125.8061 XRP |
94.2998 |
89.8020 |
98.7976 |
95.1370 |
| 2022-03-13 |
99.7601 |
17,003.1542 XRP |
99.7601 |
98.0000 |
101.5203 |
99.2000 |
| 2022-03-12 |
99.9058 |
37,331.7671 XRP |
99.9058 |
94.5016 |
105.3100 |
99.5898 |
| 2022-03-11 |
94.8540 |
34,636.1474 XRP |
94.8540 |
89.7080 |
100.0000 |
100.0000 |
| 2022-03-10 |
91.0000 |
20,755.4743 XRP |
91.0000 |
87.0000 |
95.0000 |
91.7000 |
| 2022-03-09 |
89.1334 |
29,075.7235 XRP |
89.1334 |
85.7778 |
92.4891 |
90.9300 |
| 2022-03-08 |
88.0069 |
26,586.4989 XRP |
88.0069 |
85.0400 |
90.9739 |
86.9700 |
| 2022-03-07 |
85.9569 |
43,872.9654 XRP |
85.9569 |
79.7138 |
92.2000 |
87.7577 |
| 2022-03-06 |
81.6738 |
23,812.4068 XRP |
81.6738 |
79.7100 |
83.6376 |
82.5100 |
| 2022-03-05 |
80.6635 |
29,302.6710 XRP |
80.6635 |
75.3276 |
85.9993 |
81.2100 |
| 2022-03-04 |
80.6650 |
17,754.8172 XRP |
80.6650 |
78.2300 |
83.1000 |
78.8350 |
| 2022-03-03 |
80.0222 |
24,450.7893 XRP |
80.0222 |
75.5345 |
84.5100 |
81.0500 |
| 2022-03-02 |
75.6600 |
29,942.4860 XRP |
75.6600 |
73.3000 |
78.0200 |
76.9600 |