Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
72.7600 |
28,296.5746 XRP |
72.7600 |
68.2200 |
77.3000 |
76.2706 |
| 2022-02-28 |
68.1750 |
29,823.2000 XRP |
68.1750 |
64.0000 |
72.3500 |
72.3500 |
| 2022-02-27 |
62.5999 |
17,540.9523 XRP |
62.5999 |
60.0000 |
65.1998 |
63.7807 |
| 2022-02-26 |
62.3050 |
6,825.7663 XRP |
62.3050 |
59.4100 |
65.2000 |
61.6000 |
| 2022-02-25 |
57.2043 |
8,168.9799 XRP |
57.2043 |
55.6085 |
58.8000 |
57.9500 |
| 2022-02-24 |
55.4000 |
37,006.5021 XRP |
55.4000 |
52.0000 |
58.8000 |
58.0950 |
| 2022-02-23 |
56.9550 |
21,223.8906 XRP |
56.9550 |
55.2400 |
58.6700 |
57.5000 |
| 2022-02-22 |
57.6350 |
57,189.1695 XRP |
57.6350 |
55.2200 |
60.0500 |
56.3500 |
| 2022-02-21 |
60.6122 |
18,702.4749 XRP |
60.6122 |
59.2245 |
62.0000 |
59.9786 |
| 2022-02-20 |
61.1181 |
25,344.0719 XRP |
61.1181 |
59.7500 |
62.4863 |
60.2000 |
| 2022-02-19 |
61.1426 |
28,724.9906 XRP |
61.1426 |
58.0851 |
64.2000 |
62.5518 |
| 2022-02-18 |
59.4068 |
10,449.4782 XRP |
59.4068 |
58.2900 |
60.5235 |
58.8000 |
| 2022-02-17 |
60.5945 |
8,504.8753 XRP |
60.5945 |
58.2900 |
62.8990 |
59.2000 |
| 2022-02-16 |
61.4500 |
11,611.2248 XRP |
61.4500 |
60.0000 |
62.9000 |
62.0000 |
| 2022-02-15 |
61.4750 |
9,832.9470 XRP |
61.4750 |
59.8500 |
63.1000 |
61.9000 |
| 2022-02-14 |
60.9872 |
25,915.6309 XRP |
60.9872 |
59.2245 |
62.7500 |
61.5400 |
| 2022-02-13 |
62.1750 |
24,556.0602 XRP |
62.1750 |
60.1000 |
64.2500 |
61.8120 |
| 2022-02-12 |
60.7670 |
12,241.6871 XRP |
60.7670 |
57.2840 |
64.2500 |
61.7794 |
| 2022-02-11 |
61.7100 |
7,711.6785 XRP |
61.7100 |
59.4000 |
64.0200 |
59.4000 |
| 2022-02-10 |
63.8716 |
13,335.4066 XRP |
63.8716 |
61.2500 |
66.4933 |
63.3578 |
| 2022-02-09 |
64.5209 |
6,170.7470 XRP |
64.5209 |
62.2000 |
66.8418 |
64.3000 |
| 2022-02-08 |
63.0952 |
23,977.8377 XRP |
63.0952 |
58.2904 |
67.9000 |
60.8795 |
| 2022-02-07 |
54.5850 |
14,745.6716 XRP |
54.5850 |
49.7200 |
59.4500 |
58.3245 |
| 2022-02-06 |
50.0350 |
7,618.2349 XRP |
50.0350 |
49.0700 |
51.0000 |
49.7200 |
| 2022-02-05 |
48.9100 |
13,528.2487 XRP |
48.9100 |
47.3200 |
50.5000 |
49.4395 |
| 2022-02-04 |
46.4692 |
9,661.0876 XRP |
46.4692 |
45.3200 |
47.6184 |
47.5800 |
| 2022-02-03 |
45.9050 |
9,078.7722 XRP |
45.9050 |
45.2100 |
46.6000 |
46.1066 |
| 2022-02-02 |
46.8945 |
9,650.1578 XRP |
46.8945 |
45.2431 |
48.5458 |
45.9575 |
| 2022-02-01 |
47.1692 |
9,473.7255 XRP |
47.1692 |
46.0100 |
48.3284 |
47.3100 |
| 2022-01-31 |
46.2401 |
9,141.8250 XRP |
46.2401 |
45.0001 |
47.4800 |
47.1500 |
| 2022-01-30 |
47.6800 |
11,421.9668 XRP |
47.6800 |
47.1000 |
48.2600 |
47.1000 |
| 2022-01-29 |
47.9967 |
13,273.5641 XRP |
47.9967 |
47.1100 |
48.8835 |
48.2100 |
| 2022-01-28 |
47.2500 |
9,212.8526 XRP |
47.2500 |
46.3000 |
48.2000 |
47.1100 |
| 2022-01-27 |
49.3545 |
14,635.7480 XRP |
49.3545 |
47.3000 |
51.4090 |
47.5300 |
| 2022-01-26 |
49.4168 |
18,386.9531 XRP |
49.4168 |
47.4500 |
51.3837 |
51.1000 |
| 2022-01-25 |
47.2643 |
10,266.9888 XRP |
47.2643 |
45.5943 |
48.9343 |
47.4500 |
| 2022-01-24 |
47.1500 |
13,605.2056 XRP |
47.1500 |
44.3000 |
50.0000 |
46.6400 |
| 2022-01-23 |
48.1755 |
16,844.3396 XRP |
48.1755 |
46.2550 |
50.0960 |
48.6406 |
| 2022-01-22 |
48.1200 |
26,206.9788 XRP |
48.1200 |
44.4400 |
51.8000 |
46.8640 |
| 2022-01-21 |
52.3250 |
26,723.7773 XRP |
52.3250 |
48.4300 |
56.2200 |
49.2700 |
| 2022-01-20 |
57.1750 |
8,076.3807 XRP |
57.1750 |
56.3500 |
58.0000 |
57.8500 |
| 2022-01-19 |
56.1800 |
6,718.4622 XRP |
56.1800 |
55.1000 |
57.2600 |
56.3700 |
| 2022-01-18 |
57.0805 |
9,995.6648 XRP |
57.0805 |
56.1110 |
58.0500 |
57.2600 |
| 2022-01-17 |
58.5500 |
10,829.1505 XRP |
58.5500 |
57.4000 |
59.7000 |
57.6796 |
| 2022-01-16 |
59.1661 |
9,065.2931 XRP |
59.1661 |
58.5402 |
59.7920 |
59.0000 |
| 2022-01-15 |
58.9911 |
7,107.9587 XRP |
58.9911 |
58.4942 |
59.4880 |
59.2089 |
| 2022-01-14 |
58.5500 |
7,745.5073 XRP |
58.5500 |
57.5100 |
59.5900 |
59.0000 |
| 2022-01-13 |
59.5594 |
11,406.5628 XRP |
59.5594 |
58.5000 |
60.6189 |
58.5000 |
| 2022-01-12 |
57.9377 |
7,141.5772 XRP |
57.9377 |
55.9000 |
59.9754 |
59.2100 |
| 2022-01-11 |
56.0210 |
8,031.8961 XRP |
56.0210 |
54.4583 |
57.5838 |
56.9500 |