Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-02 |
16.2072 |
5,278.4316 XRP |
16.2072 |
15.8143 |
16.6000 |
16.4405 |
| 2020-05-01 |
16.1099 |
9,790.1406 XRP |
16.1099 |
15.5198 |
16.7000 |
15.8500 |
| 2020-04-30 |
16.1127 |
32,708.8474 XRP |
16.1127 |
15.4255 |
16.8000 |
15.5804 |
| 2020-04-29 |
16.0207 |
19,383.3510 XRP |
16.0207 |
15.4914 |
16.5501 |
16.5000 |
| 2020-04-28 |
15.0441 |
16,124.4270 XRP |
15.0441 |
14.3739 |
15.7144 |
15.7144 |
| 2020-04-27 |
14.6699 |
10,175.8512 XRP |
14.6699 |
14.3500 |
14.9899 |
14.6400 |
| 2020-04-26 |
14.6677 |
11,798.4574 XRP |
14.6677 |
14.3355 |
15.0000 |
14.3763 |
| 2020-04-25 |
14.6758 |
19,167.9380 XRP |
14.6758 |
14.3015 |
15.0500 |
14.5469 |
| 2020-04-24 |
14.5447 |
10,892.8483 XRP |
14.5447 |
14.3200 |
14.7694 |
14.4770 |
| 2020-04-23 |
14.3362 |
17,432.6003 XRP |
14.3362 |
14.0724 |
14.6000 |
14.5934 |
| 2020-04-22 |
14.4480 |
17,105.8654 XRP |
14.4480 |
14.1460 |
14.7500 |
14.2321 |
| 2020-04-21 |
14.2298 |
18,824.4707 XRP |
14.2298 |
14.0097 |
14.4500 |
14.1700 |
| 2020-04-20 |
14.2198 |
14,128.4668 XRP |
14.2198 |
14.0262 |
14.4134 |
14.0972 |
| 2020-04-19 |
14.4708 |
6,949.2530 XRP |
14.4708 |
14.3500 |
14.5916 |
14.5458 |
| 2020-04-18 |
14.5651 |
13,479.2981 XRP |
14.5651 |
14.3202 |
14.8100 |
14.3808 |
| 2020-04-17 |
14.4515 |
11,757.8862 XRP |
14.4515 |
14.2411 |
14.6619 |
14.3880 |
| 2020-04-16 |
14.3425 |
31,293.1820 XRP |
14.3425 |
14.0000 |
14.6850 |
14.3500 |
| 2020-04-15 |
14.6171 |
14,484.2486 XRP |
14.6171 |
14.2342 |
15.0000 |
14.3500 |
| 2020-04-14 |
14.4802 |
9,135.6881 XRP |
14.4802 |
14.2303 |
14.7300 |
14.6565 |
| 2020-04-13 |
14.4992 |
14,679.3416 XRP |
14.4992 |
14.2250 |
14.7733 |
14.7077 |
| 2020-04-12 |
14.6100 |
4,278.7750 XRP |
14.6100 |
14.2299 |
14.9900 |
14.7501 |
| 2020-04-11 |
14.5500 |
9,673.8892 XRP |
14.5500 |
14.2299 |
14.8700 |
14.4792 |
| 2020-04-10 |
14.5797 |
11,676.5233 XRP |
14.5797 |
14.0500 |
15.1095 |
14.2734 |
| 2020-04-09 |
15.0424 |
19,235.2896 XRP |
15.0424 |
14.8200 |
15.2648 |
15.0000 |
| 2020-04-08 |
14.7682 |
6,958.4085 XRP |
14.7682 |
14.4000 |
15.1365 |
14.9273 |
| 2020-04-07 |
14.9487 |
21,875.5254 XRP |
14.9487 |
14.5000 |
15.3974 |
14.6934 |
| 2020-04-06 |
14.3079 |
24,969.5318 XRP |
14.3079 |
13.7816 |
14.8342 |
14.7295 |
| 2020-04-05 |
13.9654 |
11,245.8047 XRP |
13.9654 |
13.7300 |
14.2009 |
13.7651 |
| 2020-04-04 |
13.9695 |
7,974.8330 XRP |
13.9695 |
13.7300 |
14.2090 |
13.7725 |
| 2020-04-03 |
14.1126 |
8,986.1392 XRP |
14.1126 |
13.9000 |
14.3251 |
14.1545 |
| 2020-04-02 |
14.2119 |
12,335.3224 XRP |
14.2119 |
13.7959 |
14.6279 |
14.1128 |
| 2020-04-01 |
14.3844 |
11,896.0374 XRP |
14.3844 |
14.0106 |
14.7582 |
14.0114 |
| 2020-03-31 |
14.4142 |
9,708.9557 XRP |
14.4142 |
14.0703 |
14.7582 |
14.4075 |
| 2020-03-30 |
14.2451 |
11,728.9429 XRP |
14.2451 |
13.7800 |
14.7102 |
14.6413 |
| 2020-03-29 |
14.3500 |
7,114.0020 XRP |
14.3500 |
13.9000 |
14.8000 |
13.9491 |
| 2020-03-28 |
14.4450 |
12,061.5959 XRP |
14.4450 |
13.7900 |
15.1000 |
14.6500 |
| 2020-03-27 |
13.9887 |
15,396.0331 XRP |
13.9887 |
13.2518 |
14.7257 |
14.5500 |
| 2020-03-26 |
13.5469 |
10,539.1321 XRP |
13.5469 |
13.1000 |
13.9938 |
13.9938 |
| 2020-03-25 |
13.4919 |
39,963.4767 XRP |
13.4919 |
12.9839 |
14.0000 |
13.2800 |
| 2020-03-24 |
13.4919 |
22,251.1127 XRP |
13.4919 |
12.9839 |
14.0000 |
13.3633 |
| 2020-03-23 |
13.0493 |
20,874.7062 XRP |
13.0493 |
12.7000 |
13.3985 |
13.3200 |
| 2020-03-22 |
13.2872 |
11,192.8138 XRP |
13.2872 |
12.8134 |
13.7609 |
12.8600 |
| 2020-03-21 |
13.3500 |
35,231.6786 XRP |
13.3500 |
12.7000 |
14.0000 |
13.4684 |
| 2020-03-20 |
14.0605 |
28,064.7418 XRP |
14.0605 |
13.2510 |
14.8700 |
14.0000 |
| 2020-03-19 |
13.6928 |
36,812.8407 XRP |
13.6928 |
12.4155 |
14.9700 |
13.8000 |
| 2020-03-18 |
12.3488 |
22,875.9817 XRP |
12.3488 |
11.9083 |
12.7894 |
12.5412 |
| 2020-03-17 |
11.8465 |
26,136.6445 XRP |
11.8465 |
11.2575 |
12.4356 |
12.3000 |
| 2020-03-16 |
11.7592 |
51,354.7792 XRP |
11.7592 |
10.8812 |
12.6371 |
12.0660 |
| 2020-03-15 |
12.0686 |
24,413.0604 XRP |
12.0686 |
11.5000 |
12.6371 |
11.9896 |
| 2020-03-14 |
12.4847 |
50,074.0241 XRP |
12.4847 |
11.7694 |
13.2000 |
11.8730 |