Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
29.9943 |
3,778.4038 XRP |
29.9943 |
29.1086 |
30.8800 |
29.2500 |
| 2022-05-28 |
29.7349 |
6,412.1260 XRP |
29.7349 |
28.7698 |
30.7000 |
30.1942 |
| 2022-05-27 |
30.0471 |
8,757.9848 XRP |
30.0471 |
28.6941 |
31.4000 |
29.9885 |
| 2022-05-26 |
28.5078 |
11,130.4353 XRP |
28.5078 |
27.3000 |
29.7155 |
29.1408 |
| 2022-05-25 |
26.9771 |
11,653.6027 XRP |
26.9771 |
25.1657 |
28.7885 |
27.9700 |
| 2022-05-24 |
29.0850 |
22,398.3496 XRP |
29.0850 |
26.1700 |
32.0000 |
27.1732 |
| 2022-05-23 |
30.0529 |
9,429.9369 XRP |
30.0529 |
28.1058 |
32.0000 |
28.7599 |
| 2022-05-22 |
30.5713 |
6,146.7036 XRP |
30.5713 |
29.1500 |
31.9926 |
30.2847 |
| 2022-05-21 |
29.7500 |
3,655.7589 XRP |
29.7500 |
29.0000 |
30.5000 |
29.8393 |
| 2022-05-20 |
30.5000 |
8,591.2134 XRP |
30.5000 |
29.0000 |
32.0000 |
29.6796 |
| 2022-05-19 |
31.3345 |
5,941.2377 XRP |
31.3345 |
29.8390 |
32.8300 |
30.1403 |
| 2022-05-18 |
32.5270 |
8,932.1737 XRP |
32.5270 |
31.0540 |
34.0000 |
31.1254 |
| 2022-05-17 |
33.9704 |
4,647.3450 XRP |
33.9704 |
31.9708 |
35.9700 |
32.6300 |
| 2022-05-16 |
34.9854 |
9,990.3179 XRP |
34.9854 |
32.9708 |
37.0000 |
34.0271 |
| 2022-05-15 |
34.6077 |
6,728.9234 XRP |
34.6077 |
33.5500 |
35.6653 |
34.7688 |
| 2022-05-14 |
36.4500 |
20,521.8980 XRP |
36.4500 |
33.0000 |
39.9000 |
34.0000 |
| 2022-05-13 |
35.2600 |
35,317.7269 XRP |
35.2600 |
30.5200 |
40.0000 |
35.7000 |
| 2022-05-12 |
33.7100 |
33,338.0039 XRP |
33.7100 |
31.0000 |
36.4200 |
31.5000 |
| 2022-05-11 |
38.8050 |
23,667.8825 XRP |
38.8050 |
34.4829 |
43.1270 |
35.0087 |
| 2022-05-10 |
43.1111 |
14,592.5900 XRP |
43.1111 |
41.2221 |
45.0000 |
42.0001 |
| 2022-05-09 |
43.5863 |
22,065.2690 XRP |
43.5863 |
40.7325 |
46.4400 |
42.0844 |
| 2022-05-08 |
46.9044 |
6,589.0677 XRP |
46.9044 |
45.6510 |
48.1578 |
46.4330 |
| 2022-05-07 |
48.2375 |
7,411.2016 XRP |
48.2375 |
47.1013 |
49.3738 |
47.6000 |
| 2022-05-06 |
47.5853 |
10,636.4488 XRP |
47.5853 |
46.6400 |
48.5305 |
47.4500 |
| 2022-05-05 |
48.7620 |
13,237.5338 XRP |
48.7620 |
46.4035 |
51.1205 |
46.8400 |
| 2022-05-04 |
49.2562 |
10,950.4675 XRP |
49.2562 |
48.0000 |
50.5124 |
50.4993 |
| 2022-05-03 |
50.3097 |
22,084.3365 XRP |
50.3097 |
48.1600 |
52.4594 |
48.6119 |
| 2022-05-02 |
50.7802 |
5,787.7322 XRP |
50.7802 |
49.7980 |
51.7625 |
49.8191 |
| 2022-05-01 |
50.3411 |
6,939.1141 XRP |
50.3411 |
49.0000 |
51.6822 |
50.2533 |
| 2022-04-30 |
50.7260 |
22,229.8543 XRP |
50.7260 |
48.9730 |
52.4790 |
49.8123 |
| 2022-04-29 |
53.1772 |
5,984.0654 XRP |
53.1772 |
51.0580 |
55.2963 |
51.0580 |
| 2022-04-28 |
54.8290 |
8,746.4511 XRP |
54.8290 |
53.0580 |
56.6000 |
54.3400 |
| 2022-04-27 |
57.0000 |
13,561.7209 XRP |
57.0000 |
55.0000 |
59.0000 |
55.6809 |
| 2022-04-26 |
58.1474 |
13,789.8128 XRP |
58.1474 |
56.0248 |
60.2700 |
56.0248 |
| 2022-04-25 |
59.2500 |
15,502.9719 XRP |
59.2500 |
56.5000 |
62.0000 |
59.2100 |
| 2022-04-24 |
63.0689 |
6,353.5153 XRP |
63.0689 |
61.7000 |
64.4378 |
62.0000 |
| 2022-04-23 |
63.3427 |
5,591.2974 XRP |
63.3427 |
62.2475 |
64.4378 |
63.3775 |
| 2022-04-22 |
65.1122 |
12,872.0263 XRP |
65.1122 |
63.5000 |
66.7244 |
64.4378 |
| 2022-04-21 |
68.0000 |
4,798.0584 XRP |
68.0000 |
66.0000 |
70.0000 |
66.6154 |
| 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 |