Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-25 |
21.4600 |
5,259.7762 XRP |
21.4600 |
21.0300 |
21.8899 |
21.0300 |
| 2020-08-24 |
21.6749 |
3,066.7026 XRP |
21.6749 |
21.3800 |
21.9698 |
21.6537 |
| 2020-08-23 |
21.5766 |
3,605.0266 XRP |
21.5766 |
21.2100 |
21.9432 |
21.7178 |
| 2020-08-22 |
21.3324 |
6,362.7056 XRP |
21.3324 |
21.0148 |
21.6500 |
21.3100 |
| 2020-08-21 |
21.7160 |
6,661.3558 XRP |
21.7160 |
21.2320 |
22.2000 |
21.6174 |
| 2020-08-20 |
21.7100 |
8,817.6182 XRP |
21.7100 |
21.2200 |
22.2000 |
22.2000 |
| 2020-08-19 |
21.9940 |
17,436.2902 XRP |
21.9940 |
21.0716 |
22.9164 |
21.4371 |
| 2020-08-18 |
23.0717 |
11,336.5058 XRP |
23.0717 |
22.4400 |
23.7034 |
22.6001 |
| 2020-08-17 |
22.7870 |
27,938.0763 XRP |
22.7870 |
21.7441 |
23.8300 |
23.6226 |
| 2020-08-16 |
21.9250 |
15,220.3173 XRP |
21.9250 |
21.5500 |
22.3000 |
22.0551 |
| 2020-08-15 |
22.0341 |
20,098.1984 XRP |
22.0341 |
21.5347 |
22.5335 |
22.1325 |
| 2020-08-14 |
21.8313 |
20,015.9803 XRP |
21.8313 |
21.1292 |
22.5335 |
22.2555 |
| 2020-08-13 |
20.9616 |
19,233.3152 XRP |
20.9616 |
20.3900 |
21.5332 |
21.5029 |
| 2020-08-12 |
20.8101 |
16,292.8735 XRP |
20.8101 |
20.2302 |
21.3900 |
21.0526 |
| 2020-08-11 |
21.4912 |
19,103.0555 XRP |
21.4912 |
20.2302 |
22.7522 |
20.5004 |
| 2020-08-10 |
21.7465 |
27,333.2969 XRP |
21.7465 |
21.4200 |
22.0729 |
21.8059 |
| 2020-08-09 |
21.6985 |
19,431.1131 XRP |
21.6985 |
21.2450 |
22.1520 |
21.5534 |
| 2020-08-08 |
21.7611 |
10,402.8501 XRP |
21.7611 |
21.3939 |
22.1283 |
21.7629 |
| 2020-08-07 |
22.0028 |
14,687.3896 XRP |
22.0028 |
21.0055 |
23.0000 |
21.6567 |
| 2020-08-06 |
22.1663 |
15,402.3556 XRP |
22.1663 |
21.5102 |
22.8225 |
22.3697 |
| 2020-08-05 |
22.1011 |
20,202.2801 XRP |
22.1011 |
21.5022 |
22.7000 |
22.0374 |
| 2020-08-04 |
22.3099 |
16,240.8501 XRP |
22.3099 |
21.0000 |
23.6199 |
22.2310 |
| 2020-08-03 |
22.3397 |
22,693.0833 XRP |
22.3397 |
21.0100 |
23.6694 |
22.9036 |
| 2020-08-02 |
22.0499 |
74,296.5539 XRP |
22.0499 |
20.0000 |
24.0998 |
21.3036 |
| 2020-08-01 |
20.2395 |
30,476.1032 XRP |
20.2395 |
18.7790 |
21.7000 |
21.5964 |
| 2020-07-31 |
18.3250 |
22,625.2038 XRP |
18.3250 |
17.6500 |
19.0000 |
18.7793 |
| 2020-07-30 |
17.5323 |
20,609.2439 XRP |
17.5323 |
17.2088 |
17.8559 |
17.6204 |
| 2020-07-29 |
17.0080 |
18,699.4438 XRP |
17.0080 |
16.2661 |
17.7500 |
17.6368 |
| 2020-07-28 |
16.0933 |
21,234.3534 XRP |
16.0933 |
15.4866 |
16.7000 |
16.5673 |
| 2020-07-27 |
15.4761 |
24,055.0331 XRP |
15.4761 |
14.9522 |
16.0000 |
15.3700 |
| 2020-07-26 |
15.4782 |
21,456.4567 XRP |
15.4782 |
15.0837 |
15.8727 |
15.3017 |
| 2020-07-25 |
14.6791 |
6,339.3865 XRP |
14.6791 |
14.3500 |
15.0082 |
14.9517 |
| 2020-07-24 |
14.8587 |
13,117.2922 XRP |
14.8587 |
14.2300 |
15.4875 |
14.5415 |
| 2020-07-23 |
14.4169 |
5,246.1510 XRP |
14.4169 |
14.0438 |
14.7900 |
14.7818 |
| 2020-07-22 |
14.1504 |
6,702.1406 XRP |
14.1504 |
13.8400 |
14.4608 |
14.2879 |
| 2020-07-21 |
14.1309 |
6,205.7481 XRP |
14.1309 |
13.9900 |
14.2718 |
14.1189 |
| 2020-07-20 |
14.3151 |
5,610.5321 XRP |
14.3151 |
14.0701 |
14.5600 |
14.0701 |
| 2020-07-19 |
14.2788 |
6,000.6097 XRP |
14.2788 |
14.0575 |
14.5000 |
14.2227 |
| 2020-07-18 |
14.1930 |
4,888.3586 XRP |
14.1930 |
13.8861 |
14.5000 |
14.5000 |
| 2020-07-17 |
13.9907 |
5,393.6283 XRP |
13.9907 |
13.5814 |
14.4000 |
14.0500 |
| 2020-07-16 |
13.9345 |
16,840.1330 XRP |
13.9345 |
13.5690 |
14.3000 |
13.9626 |
| 2020-07-15 |
14.3794 |
6,960.1241 XRP |
14.3794 |
14.0500 |
14.7088 |
14.2980 |
| 2020-07-14 |
14.1400 |
4,367.8607 XRP |
14.1400 |
14.0000 |
14.2800 |
14.2000 |
| 2020-07-13 |
14.2640 |
5,186.0245 XRP |
14.2640 |
14.0000 |
14.5279 |
14.0972 |
| 2020-07-12 |
14.2790 |
2,938.4936 XRP |
14.2790 |
14.0580 |
14.5000 |
14.0580 |
| 2020-07-11 |
14.2530 |
8,760.5990 XRP |
14.2530 |
14.0500 |
14.4559 |
14.4457 |
| 2020-07-10 |
14.0960 |
11,179.2467 XRP |
14.0960 |
13.7522 |
14.4399 |
14.1400 |
| 2020-07-09 |
14.4474 |
15,233.9830 XRP |
14.4474 |
14.0247 |
14.8700 |
14.4260 |
| 2020-07-08 |
13.6929 |
14,201.0262 XRP |
13.6929 |
13.0585 |
14.3272 |
14.0500 |
| 2020-07-07 |
13.2403 |
7,728.6348 XRP |
13.2403 |
13.0806 |
13.4000 |
13.1881 |