Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
55.8093 |
12,198.2976 XRP |
55.8093 |
53.3800 |
58.2385 |
54.4583 |
| 2022-01-09 |
57.2517 |
6,473.3228 XRP |
57.2517 |
56.0000 |
58.5035 |
57.6500 |
| 2022-01-08 |
56.8450 |
14,397.5176 XRP |
56.8450 |
55.1100 |
58.5800 |
56.3802 |
| 2022-01-07 |
58.2100 |
14,433.3453 XRP |
58.2100 |
56.7200 |
59.7000 |
57.7100 |
| 2022-01-06 |
58.7005 |
15,246.7090 XRP |
58.7005 |
56.7100 |
60.6909 |
59.4700 |
| 2022-01-05 |
61.2250 |
5,869.2050 XRP |
61.2250 |
60.0500 |
62.4000 |
60.0500 |
| 2022-01-04 |
61.8600 |
10,041.3968 XRP |
61.8600 |
61.0000 |
62.7200 |
61.6504 |
| 2022-01-03 |
62.0725 |
4,510.4404 XRP |
62.0725 |
61.0050 |
63.1400 |
61.6504 |
| 2022-01-02 |
62.7606 |
4,576.5422 XRP |
62.7606 |
61.9500 |
63.5711 |
62.7676 |
| 2022-01-01 |
62.0486 |
3,492.4300 XRP |
62.0486 |
61.0000 |
63.0972 |
62.5660 |
| 2021-12-31 |
61.6150 |
11,082.1224 XRP |
61.6150 |
60.0000 |
63.2300 |
61.0000 |
| 2021-12-30 |
61.1316 |
19,454.1229 XRP |
61.1316 |
59.0000 |
63.2632 |
62.1700 |
| 2021-12-29 |
62.0850 |
8,304.5336 XRP |
62.0850 |
60.0301 |
64.1400 |
61.8300 |
| 2021-12-28 |
64.9928 |
10,674.1389 XRP |
64.9928 |
62.1156 |
67.8700 |
63.5000 |
| 2021-12-27 |
67.8550 |
8,694.8496 XRP |
67.8550 |
66.0200 |
69.6900 |
67.8617 |
| 2021-12-26 |
67.2450 |
3,963.2469 XRP |
67.2450 |
66.0100 |
68.4800 |
66.3200 |
| 2021-12-25 |
67.5201 |
6,871.3304 XRP |
67.5201 |
66.0100 |
69.0302 |
67.8500 |
| 2021-12-24 |
70.0844 |
14,036.6772 XRP |
70.0844 |
66.9407 |
73.2280 |
67.1804 |
| 2021-12-23 |
71.4500 |
19,880.0593 XRP |
71.4500 |
69.4000 |
73.5000 |
72.5000 |
| 2021-12-22 |
69.2450 |
14,605.2457 XRP |
69.2450 |
67.4900 |
71.0000 |
70.3500 |
| 2021-12-21 |
65.0400 |
21,732.0845 XRP |
65.0400 |
62.5800 |
67.5000 |
67.4170 |
| 2021-12-20 |
64.4299 |
16,520.2768 XRP |
64.4299 |
60.9200 |
67.9399 |
63.7500 |
| 2021-12-19 |
61.5572 |
7,463.1190 XRP |
61.5572 |
60.6500 |
62.4645 |
61.4182 |
| 2021-12-18 |
60.2436 |
7,428.6363 XRP |
60.2436 |
58.6900 |
61.7973 |
60.6500 |
| 2021-12-17 |
59.6150 |
8,307.5908 XRP |
59.6150 |
58.1000 |
61.1300 |
59.0300 |
| 2021-12-16 |
60.3986 |
10,985.9824 XRP |
60.3986 |
59.0000 |
61.7973 |
60.2100 |
| 2021-12-15 |
59.4398 |
7,600.5633 XRP |
59.4398 |
58.0000 |
60.8795 |
60.8795 |
| 2021-12-14 |
58.8000 |
9,005.6812 XRP |
58.8000 |
57.3000 |
60.3000 |
59.2300 |
| 2021-12-13 |
60.1000 |
16,040.5725 XRP |
60.1000 |
57.3000 |
62.9000 |
58.4900 |
| 2021-12-12 |
62.0276 |
8,552.3144 XRP |
62.0276 |
60.7613 |
63.2940 |
62.0493 |
| 2021-12-11 |
62.0587 |
8,949.0781 XRP |
62.0587 |
60.6714 |
63.4461 |
62.0987 |
| 2021-12-10 |
63.3041 |
15,202.7906 XRP |
63.3041 |
60.6714 |
65.9369 |
61.1200 |
| 2021-12-09 |
65.3195 |
26,487.2423 XRP |
65.3195 |
62.1890 |
68.4499 |
64.0900 |
| 2021-12-08 |
62.5900 |
23,636.3996 XRP |
62.5900 |
60.0000 |
65.1800 |
65.1692 |
| 2021-12-07 |
62.0920 |
10,191.7922 XRP |
62.0920 |
59.2841 |
64.9000 |
61.5700 |
| 2021-12-06 |
60.2500 |
23,377.9036 XRP |
60.2500 |
57.6000 |
62.9000 |
60.5000 |
| 2021-12-05 |
61.9900 |
15,431.0267 XRP |
61.9900 |
59.5500 |
64.4300 |
59.5500 |
| 2021-12-04 |
65.0700 |
37,634.5145 XRP |
65.0700 |
58.4300 |
71.7100 |
60.5000 |
| 2021-12-03 |
71.0850 |
11,930.0529 XRP |
71.0850 |
69.5100 |
72.6600 |
70.0000 |
| 2021-12-02 |
72.7951 |
9,562.6225 XRP |
72.7951 |
70.8000 |
74.7902 |
71.0000 |
| 2021-12-01 |
73.5675 |
10,182.5971 XRP |
73.5675 |
72.3448 |
74.7902 |
73.6700 |
| 2021-11-30 |
72.9401 |
14,244.3123 XRP |
72.9401 |
71.0900 |
74.7902 |
73.0500 |
| 2021-11-29 |
72.3704 |
20,347.4872 XRP |
72.3704 |
71.0006 |
73.7401 |
72.0200 |
| 2021-11-28 |
70.9973 |
12,778.8583 XRP |
70.9973 |
69.0778 |
72.9168 |
71.5700 |
| 2021-11-27 |
73.3195 |
11,296.3064 XRP |
73.3195 |
71.8000 |
74.8390 |
73.2368 |
| 2021-11-26 |
74.9300 |
30,007.6860 XRP |
74.9300 |
71.6000 |
78.2600 |
72.1100 |
| 2021-11-25 |
77.4650 |
24,822.2635 XRP |
77.4650 |
75.6300 |
79.3000 |
78.0000 |
| 2021-11-24 |
77.5650 |
22,500.8297 XRP |
77.5650 |
75.6600 |
79.4700 |
75.6600 |
| 2021-11-23 |
78.1556 |
9,685.6742 XRP |
78.1556 |
77.1900 |
79.1211 |
78.2000 |
| 2021-11-22 |
78.9551 |
8,938.8823 XRP |
78.9551 |
77.2001 |
80.7100 |
77.5000 |