Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
50.4712 |
387.4029 XRP |
50.4712 |
49.4200 |
51.5224 |
50.7084 |
| 2024-08-12 |
49.4914 |
1,560.5648 XRP |
49.4914 |
48.5000 |
50.4829 |
50.1463 |
| 2024-08-11 |
50.2467 |
660.5435 XRP |
50.2467 |
49.0000 |
51.4934 |
49.3786 |
| 2024-08-10 |
50.4707 |
643.2512 XRP |
50.4707 |
49.5815 |
51.3600 |
51.0332 |
| 2024-08-09 |
52.1650 |
4,894.5394 XRP |
52.1650 |
49.3300 |
55.0000 |
50.4254 |
| 2024-08-08 |
50.7753 |
5,930.4579 XRP |
50.7753 |
44.8396 |
56.7111 |
52.9006 |
| 2024-08-07 |
45.0500 |
3,679.5636 XRP |
45.0500 |
44.4000 |
45.7000 |
45.1000 |
| 2024-08-06 |
44.1681 |
896.2164 XRP |
44.1681 |
42.6901 |
45.6461 |
45.0000 |
| 2024-08-05 |
44.0780 |
2,559.8705 XRP |
44.0780 |
40.5060 |
47.6500 |
43.0000 |
| 2024-08-04 |
49.5050 |
1,656.6696 XRP |
49.5050 |
47.9000 |
51.1100 |
47.9000 |
| 2024-08-03 |
50.2906 |
234.3003 XRP |
50.2906 |
49.3300 |
51.2511 |
50.4466 |
| 2024-08-02 |
50.2500 |
927.2241 XRP |
50.2500 |
49.0000 |
51.5000 |
49.8248 |
| 2024-08-01 |
53.9000 |
921.0311 XRP |
53.9000 |
51.8000 |
56.0000 |
52.1142 |
| 2024-07-31 |
55.0913 |
1,950.9826 XRP |
55.0913 |
53.9826 |
56.2000 |
54.7900 |
| 2024-07-30 |
53.0993 |
582.6507 XRP |
53.0993 |
51.1986 |
55.0000 |
54.2714 |
| 2024-07-29 |
51.1233 |
249.3886 XRP |
51.1233 |
50.0002 |
52.2464 |
51.6000 |
| 2024-07-28 |
51.4300 |
1,744.2710 XRP |
51.4300 |
50.6000 |
52.2600 |
52.2509 |
| 2024-07-27 |
51.2282 |
1,712.6509 XRP |
51.2282 |
50.5762 |
51.8801 |
50.6000 |
| 2024-07-26 |
51.9359 |
251.2953 XRP |
51.9359 |
50.3887 |
53.4831 |
51.0114 |
| 2024-07-25 |
53.0916 |
77.2799 XRP |
53.0916 |
52.7000 |
53.4831 |
53.0840 |
| 2024-07-24 |
52.4267 |
2,171.5968 XRP |
52.4267 |
51.2935 |
53.5600 |
53.0800 |
| 2024-07-23 |
51.7041 |
1,935.6384 XRP |
51.7041 |
51.2935 |
52.1146 |
51.2935 |
| 2024-07-22 |
50.6300 |
2,550.0003 XRP |
50.6300 |
49.0000 |
52.2600 |
52.2600 |
| 2024-07-21 |
50.0079 |
2,244.9862 XRP |
50.0079 |
49.0000 |
51.0158 |
50.1238 |
| 2024-07-20 |
49.5300 |
310.1776 XRP |
49.5300 |
47.7000 |
51.3600 |
50.6000 |
| 2024-07-19 |
48.1157 |
233.7662 XRP |
48.1157 |
47.0000 |
49.2314 |
47.7785 |
| 2024-07-18 |
50.7003 |
577.7797 XRP |
50.7003 |
48.5000 |
52.9006 |
49.1331 |
| 2024-07-17 |
50.9902 |
1,926.4223 XRP |
50.9902 |
48.8500 |
53.1303 |
51.9649 |
| 2024-07-16 |
47.6337 |
5,296.8062 XRP |
47.6337 |
45.4000 |
49.8673 |
49.3757 |
| 2024-07-15 |
45.5500 |
308.1870 XRP |
45.5500 |
44.4000 |
46.7000 |
45.8728 |
| 2024-07-14 |
46.4640 |
787.3541 XRP |
46.4640 |
45.1500 |
47.7781 |
46.7000 |
| 2024-07-13 |
44.3029 |
5,855.7186 XRP |
44.3029 |
41.6159 |
46.9900 |
46.9900 |
| 2024-07-12 |
41.1352 |
1,067.9844 XRP |
41.1352 |
39.8704 |
42.4000 |
42.2025 |
| 2024-07-11 |
39.7995 |
2,185.4799 XRP |
39.7995 |
39.0000 |
40.5990 |
39.8800 |
| 2024-07-10 |
39.4480 |
608.5920 XRP |
39.4480 |
39.2183 |
39.6776 |
39.4966 |
| 2024-07-09 |
39.1741 |
3,910.9408 XRP |
39.1741 |
38.8000 |
39.5482 |
39.5482 |
| 2024-07-08 |
39.0478 |
951.8836 XRP |
39.0478 |
38.3017 |
39.7940 |
39.0000 |
| 2024-07-07 |
39.6030 |
1,215.4761 XRP |
39.6030 |
39.0000 |
40.2061 |
39.4069 |
| 2024-07-06 |
38.9868 |
2,816.7287 XRP |
38.9868 |
38.0000 |
39.9735 |
39.9735 |
| 2024-07-05 |
39.2361 |
5,624.3992 XRP |
39.2361 |
37.7778 |
40.6943 |
38.8000 |
| 2024-07-04 |
41.0564 |
2,995.6459 XRP |
41.0564 |
40.0000 |
42.1128 |
40.0000 |
| 2024-07-03 |
42.7002 |
1,806.2916 XRP |
42.7002 |
41.7900 |
43.6104 |
41.7900 |
| 2024-07-02 |
42.7200 |
1,104.3221 XRP |
42.7200 |
42.0100 |
43.4300 |
42.5000 |
| 2024-07-01 |
42.3875 |
1,904.1253 XRP |
42.3875 |
42.0100 |
42.7651 |
42.0100 |
| 2024-06-30 |
42.7250 |
1,271.2392 XRP |
42.7250 |
42.4230 |
43.0270 |
42.7616 |
| 2024-06-29 |
43.0745 |
1,549.6047 XRP |
43.0745 |
42.7200 |
43.4290 |
43.4290 |
| 2024-06-28 |
42.7145 |
1,064.7409 XRP |
42.7145 |
42.0000 |
43.4290 |
42.7200 |
| 2024-06-27 |
42.5224 |
1,011.5179 XRP |
42.5224 |
41.7800 |
43.2648 |
42.3500 |
| 2024-06-26 |
43.1500 |
954.2085 XRP |
43.1500 |
42.6000 |
43.7000 |
42.6300 |
| 2024-06-25 |
43.5450 |
771.6956 XRP |
43.5450 |
43.0000 |
44.0900 |
43.0980 |