Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
51.5166 |
264.3551 XRP |
51.5166 |
51.0332 |
52.0000 |
51.1863 |
| 2024-09-14 |
50.9400 |
413.0455 XRP |
50.9400 |
49.8800 |
52.0000 |
52.0000 |
| 2024-09-13 |
50.4865 |
117.6267 XRP |
50.4865 |
49.9730 |
51.0000 |
49.9733 |
| 2024-09-12 |
49.9012 |
599.9795 XRP |
49.9012 |
47.9218 |
51.8806 |
50.4207 |
| 2024-09-11 |
48.3243 |
561.0641 XRP |
48.3243 |
48.0035 |
48.6450 |
48.3540 |
| 2024-09-10 |
48.0965 |
1,994.2539 XRP |
48.0965 |
47.1094 |
49.0836 |
49.0836 |
| 2024-09-09 |
48.2696 |
950.1645 XRP |
48.2696 |
47.7000 |
48.8391 |
48.2098 |
| 2024-09-08 |
48.1791 |
294.0223 XRP |
48.1791 |
47.7785 |
48.5797 |
48.0000 |
| 2024-09-07 |
48.2018 |
491.1119 XRP |
48.2018 |
47.4035 |
49.0000 |
47.4035 |
| 2024-09-06 |
49.1497 |
242.2690 XRP |
49.1497 |
48.4995 |
49.8000 |
48.4995 |
| 2024-09-05 |
49.6965 |
1,149.0711 XRP |
49.6965 |
49.0000 |
50.3929 |
49.8000 |
| 2024-09-04 |
49.7300 |
811.9070 XRP |
49.7300 |
49.0000 |
50.4600 |
49.8248 |
| 2024-09-03 |
51.1721 |
152.9960 XRP |
51.1721 |
50.4636 |
51.8806 |
51.0116 |
| 2024-09-02 |
50.6801 |
241.6476 XRP |
50.6801 |
50.0002 |
51.3600 |
50.9682 |
| 2024-09-01 |
50.2000 |
877.9751 XRP |
50.2000 |
49.0000 |
51.4000 |
51.1828 |
| 2024-08-31 |
51.1450 |
197.9570 XRP |
51.1450 |
50.8900 |
51.4000 |
51.0332 |
| 2024-08-30 |
51.4890 |
246.6109 XRP |
51.4890 |
50.8700 |
52.1080 |
51.3349 |
| 2024-08-29 |
52.2781 |
770.4276 XRP |
52.2781 |
51.5000 |
53.0561 |
51.5000 |
| 2024-08-28 |
52.7500 |
838.6941 XRP |
52.7500 |
51.5000 |
54.0000 |
52.7428 |
| 2024-08-27 |
53.1059 |
922.5225 XRP |
53.1059 |
52.0618 |
54.1500 |
52.2062 |
| 2024-08-26 |
53.2882 |
193.2065 XRP |
53.2882 |
52.4264 |
54.1500 |
52.4264 |
| 2024-08-25 |
53.7547 |
1,375.4639 XRP |
53.7547 |
52.0000 |
55.5093 |
52.7428 |
| 2024-08-24 |
54.1679 |
575.1979 XRP |
54.1679 |
53.1858 |
55.1500 |
55.1500 |
| 2024-08-23 |
53.7643 |
1,787.1510 XRP |
53.7643 |
53.3786 |
54.1500 |
54.0215 |
| 2024-08-22 |
53.3000 |
1,060.1792 XRP |
53.3000 |
52.4500 |
54.1500 |
53.6993 |
| 2024-08-21 |
53.2164 |
261.0077 XRP |
53.2164 |
52.7428 |
53.6900 |
53.3597 |
| 2024-08-20 |
52.5750 |
857.9374 XRP |
52.5750 |
51.6500 |
53.5000 |
52.7428 |
| 2024-08-19 |
51.7000 |
1,713.9561 XRP |
51.7000 |
50.0000 |
53.4000 |
52.5851 |
| 2024-08-18 |
50.6525 |
42.1841 XRP |
50.6525 |
50.4249 |
50.8800 |
50.4254 |
| 2024-08-17 |
50.3171 |
65.2720 XRP |
50.3171 |
50.0000 |
50.6341 |
50.5949 |
| 2024-08-16 |
50.7000 |
308.5786 XRP |
50.7000 |
50.0000 |
51.4000 |
50.2746 |
| 2024-08-15 |
51.4300 |
1,862.8357 XRP |
51.4300 |
50.6000 |
52.2600 |
50.6000 |
| 2024-08-14 |
51.4973 |
1,122.7990 XRP |
51.4973 |
50.8806 |
52.1140 |
51.4939 |
| 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 |