Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
12.1140 |
21,889.0533 XRP |
12.1140 |
11.6100 |
12.6179 |
12.3407 |
| 2019-12-17 |
12.3838 |
23,249.4648 XRP |
12.3838 |
11.2944 |
13.4733 |
11.8602 |
| 2019-12-16 |
13.6975 |
12,123.4008 XRP |
13.6975 |
13.3951 |
14.0000 |
13.3951 |
| 2019-12-15 |
13.8600 |
15,060.6610 XRP |
13.8600 |
13.5000 |
14.2200 |
13.7834 |
| 2019-12-14 |
14.2223 |
17,212.3608 XRP |
14.2223 |
13.8510 |
14.5936 |
13.8705 |
| 2019-12-13 |
14.0904 |
13,029.5890 XRP |
14.0904 |
13.8046 |
14.3761 |
14.0000 |
| 2019-12-12 |
14.2150 |
9,080.0816 XRP |
14.2150 |
14.0500 |
14.3800 |
14.1300 |
| 2019-12-11 |
14.3185 |
6,133.3792 XRP |
14.3185 |
14.0500 |
14.5870 |
14.2994 |
| 2019-12-10 |
14.4815 |
6,390.6669 XRP |
14.4815 |
14.0937 |
14.8693 |
14.0937 |
| 2019-12-09 |
14.7928 |
4,921.4970 XRP |
14.7928 |
14.4100 |
15.1756 |
14.5872 |
| 2019-12-08 |
15.3197 |
3,807.9848 XRP |
15.3197 |
14.6393 |
16.0000 |
15.1400 |
| 2019-12-07 |
14.8236 |
10,708.8969 XRP |
14.8236 |
14.4831 |
15.1641 |
14.7870 |
| 2019-12-06 |
14.6166 |
5,447.8080 XRP |
14.6166 |
14.2371 |
14.9961 |
14.8924 |
| 2019-12-05 |
14.1650 |
12,501.8118 XRP |
14.1650 |
13.8300 |
14.5000 |
14.2657 |
| 2019-12-04 |
14.1576 |
9,484.6927 XRP |
14.1576 |
13.8000 |
14.5152 |
14.1000 |
| 2019-12-03 |
14.4482 |
7,854.6174 XRP |
14.4482 |
14.2000 |
14.6964 |
14.3023 |
| 2019-12-02 |
14.6500 |
14,692.9301 XRP |
14.6500 |
14.3000 |
15.0000 |
14.5300 |
| 2019-12-01 |
14.9800 |
14,147.2896 XRP |
14.9800 |
14.7400 |
15.2200 |
14.8000 |
| 2019-11-30 |
15.1765 |
13,185.3714 XRP |
15.1765 |
14.8000 |
15.5529 |
15.0100 |
| 2019-11-29 |
15.0625 |
15,204.9713 XRP |
15.0625 |
14.6944 |
15.4307 |
15.0900 |
| 2019-11-28 |
15.1431 |
15,305.4273 XRP |
15.1431 |
14.8062 |
15.4800 |
15.1010 |
| 2019-11-27 |
14.7194 |
38,229.3948 XRP |
14.7194 |
14.0900 |
15.3487 |
15.1780 |
| 2019-11-26 |
14.5644 |
14,178.3278 XRP |
14.5644 |
14.1100 |
15.0188 |
14.5400 |
| 2019-11-25 |
14.1898 |
31,937.7878 XRP |
14.1898 |
13.0000 |
15.3796 |
14.8900 |
| 2019-11-24 |
15.3341 |
11,528.7500 XRP |
15.3341 |
15.0000 |
15.6681 |
15.0500 |
| 2019-11-23 |
15.6658 |
9,734.6131 XRP |
15.6658 |
15.4400 |
15.8916 |
15.4411 |
| 2019-11-22 |
15.9750 |
13,706.4164 XRP |
15.9750 |
15.3000 |
16.6500 |
15.6600 |
| 2019-11-21 |
16.1435 |
22,747.3485 XRP |
16.1435 |
15.2900 |
16.9970 |
16.2220 |
| 2019-11-20 |
16.8838 |
15,648.1292 XRP |
16.8838 |
16.3176 |
17.4500 |
16.7788 |
| 2019-11-19 |
16.5421 |
10,329.7248 XRP |
16.5421 |
16.1842 |
16.9000 |
16.4000 |
| 2019-11-18 |
17.0250 |
12,974.3643 XRP |
17.0250 |
16.5000 |
17.5500 |
16.7600 |
| 2019-11-17 |
17.4250 |
10,039.8547 XRP |
17.4250 |
17.0000 |
17.8500 |
17.3600 |
| 2019-11-16 |
17.1538 |
8,288.0452 XRP |
17.1538 |
16.7200 |
17.5876 |
16.9000 |
| 2019-11-15 |
17.0973 |
14,445.1887 XRP |
17.0973 |
16.5747 |
17.6200 |
17.1700 |
| 2019-11-14 |
17.6150 |
8,474.4231 XRP |
17.6150 |
17.2000 |
18.0300 |
17.4813 |
| 2019-11-13 |
17.9544 |
6,194.8155 XRP |
17.9544 |
17.7400 |
18.1687 |
17.8600 |
| 2019-11-12 |
18.1300 |
9,791.7516 XRP |
18.1300 |
17.8200 |
18.4400 |
17.9929 |
| 2019-11-11 |
18.2237 |
18,667.4438 XRP |
18.2237 |
17.7176 |
18.7299 |
18.0600 |
| 2019-11-10 |
18.6250 |
11,279.0341 XRP |
18.6250 |
18.2500 |
19.0000 |
18.3200 |
| 2019-11-09 |
18.4129 |
10,642.5771 XRP |
18.4129 |
18.1002 |
18.7255 |
18.3590 |
| 2019-11-08 |
18.5180 |
15,845.3920 XRP |
18.5180 |
17.9512 |
19.0849 |
18.0211 |
| 2019-11-07 |
19.3494 |
26,708.9930 XRP |
19.3494 |
18.7000 |
19.9989 |
19.0200 |
| 2019-11-06 |
19.4250 |
15,262.5317 XRP |
19.4250 |
19.2200 |
19.6300 |
19.3900 |
| 2019-11-05 |
19.3115 |
10,360.8941 XRP |
19.3115 |
19.0100 |
19.6131 |
19.4429 |
| 2019-11-04 |
19.2387 |
12,128.8310 XRP |
19.2387 |
19.0000 |
19.4775 |
19.1987 |
| 2019-11-03 |
19.3450 |
9,097.7542 XRP |
19.3450 |
19.0600 |
19.6300 |
19.0600 |
| 2019-11-02 |
19.3400 |
9,860.4060 XRP |
19.3400 |
19.0500 |
19.6300 |
19.6300 |
| 2019-11-01 |
19.1877 |
15,217.1219 XRP |
19.1877 |
18.8200 |
19.5554 |
19.2400 |
| 2019-10-31 |
18.9150 |
11,484.8731 XRP |
18.9150 |
18.6300 |
19.2000 |
19.2000 |
| 2019-10-30 |
19.0135 |
7,559.6765 XRP |
19.0135 |
18.6300 |
19.3970 |
18.7000 |