Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
17.5690 |
18,331.6603 XRP |
17.5690 |
16.7880 |
18.3500 |
17.7155 |
| 2020-02-05 |
17.3676 |
30,489.8300 XRP |
17.3676 |
16.3352 |
18.4000 |
17.0100 |
| 2020-02-04 |
16.1500 |
18,744.5187 XRP |
16.1500 |
15.3000 |
17.0000 |
16.6612 |
| 2020-02-03 |
15.8149 |
13,269.9399 XRP |
15.8149 |
15.5489 |
16.0809 |
15.5489 |
| 2020-02-02 |
15.4747 |
14,324.1741 XRP |
15.4747 |
14.8044 |
16.1450 |
15.6806 |
| 2020-02-01 |
15.1250 |
9,134.5302 XRP |
15.1250 |
14.8500 |
15.4000 |
15.2200 |
| 2020-01-31 |
15.0700 |
7,784.9881 XRP |
15.0700 |
14.7400 |
15.4000 |
14.9459 |
| 2020-01-30 |
14.6158 |
10,749.1960 XRP |
14.6158 |
14.2315 |
15.0000 |
14.9978 |
| 2020-01-29 |
14.9500 |
10,657.9019 XRP |
14.9500 |
14.4000 |
15.5000 |
14.6224 |
| 2020-01-28 |
16.0255 |
19,346.0895 XRP |
16.0255 |
14.4000 |
17.6510 |
14.5775 |
| 2020-01-27 |
15.8185 |
16,809.2771 XRP |
15.8185 |
13.9860 |
17.6510 |
14.5550 |
| 2020-01-26 |
13.9133 |
11,936.7350 XRP |
13.9133 |
13.3466 |
14.4800 |
14.1071 |
| 2020-01-25 |
13.6745 |
7,927.0097 XRP |
13.6745 |
13.3390 |
14.0100 |
13.7852 |
| 2020-01-24 |
13.5385 |
13,672.4734 XRP |
13.5385 |
13.0101 |
14.0669 |
13.7978 |
| 2020-01-23 |
13.9151 |
10,160.7175 XRP |
13.9151 |
13.0101 |
14.8200 |
13.5766 |
| 2020-01-22 |
14.7100 |
6,111.4388 XRP |
14.7100 |
14.4200 |
15.0000 |
14.5410 |
| 2020-01-21 |
14.6707 |
13,929.2600 XRP |
14.6707 |
14.3414 |
15.0000 |
14.7212 |
| 2020-01-20 |
14.4501 |
22,889.0404 XRP |
14.4501 |
14.0001 |
14.9000 |
14.3333 |
| 2020-01-19 |
14.8731 |
24,596.6044 XRP |
14.8731 |
14.2463 |
15.5000 |
14.3400 |
| 2020-01-18 |
14.8690 |
20,784.6166 XRP |
14.8690 |
14.4580 |
15.2800 |
15.0000 |
| 2020-01-17 |
14.6136 |
17,903.0204 XRP |
14.6136 |
14.1370 |
15.0902 |
14.9099 |
| 2020-01-16 |
14.3000 |
99,209.0120 XRP |
14.3000 |
13.5000 |
15.1000 |
14.4000 |
| 2020-01-15 |
14.2500 |
44,942.4033 XRP |
14.2500 |
13.5000 |
15.0000 |
14.5988 |
| 2020-01-14 |
13.9150 |
24,655.2996 XRP |
13.9150 |
12.8300 |
15.0000 |
14.3361 |
| 2020-01-13 |
13.0690 |
6,151.3881 XRP |
13.0690 |
12.7700 |
13.3680 |
12.8300 |
| 2020-01-12 |
13.1500 |
11,744.4613 XRP |
13.1500 |
12.7700 |
13.5300 |
13.2500 |
| 2020-01-11 |
12.9100 |
10,528.6088 XRP |
12.9100 |
12.5300 |
13.2900 |
13.0509 |
| 2020-01-10 |
12.8327 |
13,562.6285 XRP |
12.8327 |
12.1954 |
13.4700 |
12.7400 |
| 2020-01-09 |
12.4395 |
5,298.9111 XRP |
12.4395 |
12.2290 |
12.6500 |
12.3096 |
| 2020-01-08 |
12.9300 |
15,625.0645 XRP |
12.9300 |
12.3600 |
13.5000 |
12.5900 |
| 2020-01-07 |
13.3059 |
16,933.0340 XRP |
13.3059 |
12.6119 |
14.0000 |
13.0030 |
| 2020-01-06 |
12.8250 |
18,289.9121 XRP |
12.8250 |
11.9500 |
13.7000 |
13.7000 |
| 2020-01-05 |
11.9493 |
7,316.7661 XRP |
11.9493 |
11.7050 |
12.1936 |
11.9508 |
| 2020-01-04 |
11.8449 |
3,604.3728 XRP |
11.8449 |
11.6798 |
12.0100 |
11.6798 |
| 2020-01-03 |
11.8204 |
5,824.3155 XRP |
11.8204 |
11.5502 |
12.0906 |
11.9834 |
| 2020-01-02 |
11.9476 |
4,591.7209 XRP |
11.9476 |
11.6451 |
12.2500 |
11.7674 |
| 2020-01-01 |
12.0547 |
3,341.5420 XRP |
12.0547 |
11.8594 |
12.2500 |
11.9176 |
| 2019-12-31 |
11.9278 |
3,236.5238 XRP |
11.9278 |
11.7096 |
12.1460 |
11.8369 |
| 2019-12-30 |
12.0048 |
15,057.3763 XRP |
12.0048 |
11.7096 |
12.3000 |
11.9412 |
| 2019-12-29 |
12.1500 |
6,591.3997 XRP |
12.1500 |
12.0000 |
12.3000 |
12.3000 |
| 2019-12-28 |
12.1350 |
10,734.0059 XRP |
12.1350 |
11.9600 |
12.3100 |
12.1200 |
| 2019-12-27 |
12.1160 |
28,067.8507 XRP |
12.1160 |
11.9120 |
12.3200 |
11.9600 |
| 2019-12-26 |
12.1110 |
6,817.2452 XRP |
12.1110 |
11.9120 |
12.3100 |
12.1600 |
| 2019-12-25 |
12.1292 |
17,825.0826 XRP |
12.1292 |
11.9083 |
12.3500 |
11.9083 |
| 2019-12-24 |
12.2250 |
12,677.7047 XRP |
12.2250 |
12.0000 |
12.4500 |
12.1400 |
| 2019-12-23 |
12.8957 |
18,866.9666 XRP |
12.8957 |
12.3215 |
13.4700 |
12.3215 |
| 2019-12-22 |
12.6039 |
16,422.0314 XRP |
12.6039 |
12.2077 |
13.0000 |
12.8031 |
| 2019-12-21 |
12.1600 |
12,623.2706 XRP |
12.1600 |
11.9600 |
12.3600 |
12.3600 |
| 2019-12-20 |
11.9550 |
17,779.1133 XRP |
11.9550 |
11.5500 |
12.3600 |
12.3000 |
| 2019-12-19 |
12.2851 |
13,031.0652 XRP |
12.2851 |
11.8500 |
12.7202 |
11.8762 |