Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
47.0750 |
15,494.4129 XRP |
47.0750 |
46.1500 |
48.0000 |
46.9729 |
| 2020-12-02 |
47.0000 |
18,528.3067 XRP |
47.0000 |
45.9000 |
48.0999 |
46.9953 |
| 2020-12-01 |
48.9425 |
70,840.7907 XRP |
48.9425 |
45.5200 |
52.3650 |
47.1800 |
| 2020-11-30 |
47.5000 |
52,161.2885 XRP |
47.5000 |
45.0000 |
50.0000 |
48.1620 |
| 2020-11-29 |
46.8500 |
28,854.6363 XRP |
46.8500 |
45.0000 |
48.7000 |
46.4000 |
| 2020-11-28 |
44.9620 |
48,150.5166 XRP |
44.9620 |
40.9000 |
49.0240 |
48.0208 |
| 2020-11-27 |
41.8166 |
41,445.6045 XRP |
41.8166 |
39.0698 |
44.5633 |
42.0137 |
| 2020-11-26 |
42.1074 |
126,600.1941 XRP |
42.1074 |
35.6148 |
48.6000 |
39.6837 |
| 2020-11-25 |
52.1350 |
58,910.0321 XRP |
52.1350 |
47.8599 |
56.4100 |
50.9000 |
| 2020-11-24 |
51.2650 |
142,857.3389 XRP |
51.2650 |
43.5300 |
59.0000 |
53.7798 |
| 2020-11-23 |
37.7300 |
100,990.0195 XRP |
37.7300 |
33.1600 |
42.3001 |
41.0000 |
| 2020-11-22 |
33.5735 |
127,315.7044 XRP |
33.5735 |
30.0000 |
37.1471 |
35.0000 |
| 2020-11-21 |
29.4653 |
111,896.8226 XRP |
29.4653 |
24.4969 |
34.4336 |
34.0001 |
| 2020-11-20 |
23.9500 |
44,306.2176 XRP |
23.9500 |
22.6000 |
25.3000 |
25.0469 |
| 2020-11-19 |
22.4064 |
23,741.6071 XRP |
22.4064 |
21.7129 |
23.1000 |
22.8500 |
| 2020-11-18 |
22.5862 |
17,648.4792 XRP |
22.5862 |
21.8615 |
23.3110 |
22.1089 |
| 2020-11-17 |
22.7228 |
33,923.4747 XRP |
22.7228 |
21.8956 |
23.5499 |
22.8800 |
| 2020-11-16 |
21.4455 |
24,272.3668 XRP |
21.4455 |
20.8911 |
22.0000 |
21.9271 |
| 2020-11-15 |
21.1085 |
19,079.5417 XRP |
21.1085 |
20.3100 |
21.9069 |
21.1100 |
| 2020-11-14 |
20.4116 |
22,241.8973 XRP |
20.4116 |
19.6436 |
21.1797 |
20.6139 |
| 2020-11-13 |
19.7658 |
12,129.2913 XRP |
19.7658 |
19.5316 |
20.0000 |
19.8000 |
| 2020-11-12 |
19.7413 |
9,230.6265 XRP |
19.7413 |
19.5316 |
19.9511 |
19.6600 |
| 2020-11-11 |
19.7056 |
8,304.8935 XRP |
19.7056 |
19.5200 |
19.8911 |
19.6611 |
| 2020-11-10 |
19.6090 |
14,798.1123 XRP |
19.6090 |
19.2100 |
20.0080 |
19.7511 |
| 2020-11-09 |
19.3756 |
12,245.5618 XRP |
19.3756 |
18.9900 |
19.7611 |
19.2100 |
| 2020-11-08 |
19.5000 |
7,980.9122 XRP |
19.5000 |
19.1000 |
19.9000 |
19.7511 |
| 2020-11-07 |
19.8267 |
19,459.5187 XRP |
19.8267 |
18.8634 |
20.7900 |
19.1100 |
| 2020-11-06 |
19.3718 |
19,552.9163 XRP |
19.3718 |
18.6436 |
20.1000 |
19.8000 |
| 2020-11-05 |
18.7550 |
9,345.7032 XRP |
18.7550 |
18.3000 |
19.2099 |
18.9000 |
| 2020-11-04 |
18.7035 |
11,163.0843 XRP |
18.7035 |
18.2574 |
19.1496 |
18.6700 |
| 2020-11-03 |
18.6950 |
12,466.4974 XRP |
18.6950 |
18.2500 |
19.1400 |
18.2970 |
| 2020-11-02 |
18.9855 |
7,012.4910 XRP |
18.9855 |
18.8310 |
19.1400 |
18.8700 |
| 2020-11-01 |
18.9750 |
10,244.7198 XRP |
18.9750 |
18.7500 |
19.2000 |
19.0300 |
| 2020-10-31 |
18.8065 |
8,854.1188 XRP |
18.8065 |
18.4600 |
19.1529 |
19.0400 |
| 2020-10-30 |
18.7600 |
21,848.3511 XRP |
18.7600 |
18.0000 |
19.5200 |
18.5800 |
| 2020-10-29 |
19.3450 |
5,409.2899 XRP |
19.3450 |
19.1700 |
19.5200 |
19.4711 |
| 2020-10-28 |
19.4721 |
9,781.2122 XRP |
19.4721 |
19.1584 |
19.7857 |
19.2162 |
| 2020-10-27 |
19.4406 |
5,782.2679 XRP |
19.4406 |
19.1100 |
19.7711 |
19.7000 |
| 2020-10-26 |
19.4110 |
16,710.0373 XRP |
19.4110 |
18.9208 |
19.9011 |
19.3311 |
| 2020-10-25 |
19.6041 |
7,143.4508 XRP |
19.6041 |
19.4000 |
19.8081 |
19.5100 |
| 2020-10-24 |
19.6251 |
6,814.8533 XRP |
19.6251 |
19.3501 |
19.9000 |
19.7536 |
| 2020-10-23 |
19.8561 |
44,317.8373 XRP |
19.8561 |
19.3321 |
20.3800 |
19.4411 |
| 2020-10-22 |
19.8246 |
11,836.1989 XRP |
19.8246 |
19.2600 |
20.3892 |
20.1000 |
| 2020-10-21 |
19.4156 |
31,436.2677 XRP |
19.4156 |
19.1000 |
19.7311 |
19.6300 |
| 2020-10-20 |
19.3050 |
18,599.7968 XRP |
19.3050 |
19.1000 |
19.5100 |
19.1100 |
| 2020-10-19 |
19.2506 |
2,825.7802 XRP |
19.2506 |
19.0500 |
19.4511 |
19.4100 |
| 2020-10-18 |
19.3196 |
1,802.9205 XRP |
19.3196 |
19.0891 |
19.5500 |
19.2431 |
| 2020-10-17 |
19.2500 |
7,726.3420 XRP |
19.2500 |
19.0000 |
19.5000 |
19.2700 |
| 2020-10-16 |
19.2550 |
2,936.0621 XRP |
19.2550 |
19.0100 |
19.5000 |
19.2060 |
| 2020-10-15 |
19.5636 |
8,513.6407 XRP |
19.5636 |
19.2100 |
19.9172 |
19.2800 |