Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-29 |
18.9500 |
7,363.5988 XRP |
18.9500 |
18.5000 |
19.3999 |
19.0355 |
| 2019-10-28 |
19.0400 |
8,564.1615 XRP |
19.0400 |
18.6300 |
19.4500 |
18.9900 |
| 2019-10-27 |
18.8995 |
25,055.5245 XRP |
18.8995 |
18.3090 |
19.4900 |
18.9488 |
| 2019-10-26 |
18.8995 |
16,799.8602 XRP |
18.8995 |
18.3090 |
19.4900 |
18.3090 |
| 2019-10-25 |
18.3306 |
6,107.0694 XRP |
18.3306 |
17.9512 |
18.7100 |
18.5396 |
| 2019-10-24 |
18.1699 |
7,257.6936 XRP |
18.1699 |
17.7000 |
18.6397 |
18.3000 |
| 2019-10-23 |
18.4286 |
9,820.3062 XRP |
18.4286 |
17.5000 |
19.3572 |
18.0500 |
| 2019-10-22 |
19.0350 |
5,200.9746 XRP |
19.0350 |
18.5700 |
19.5000 |
18.8921 |
| 2019-10-21 |
19.0219 |
6,324.2619 XRP |
19.0219 |
18.5467 |
19.4971 |
18.8331 |
| 2019-10-20 |
19.2000 |
6,718.9364 XRP |
19.2000 |
18.8000 |
19.6000 |
19.0136 |
| 2019-10-19 |
19.3330 |
10,783.4353 XRP |
19.3330 |
19.0000 |
19.6661 |
19.5554 |
| 2019-10-18 |
19.3602 |
9,063.3697 XRP |
19.3602 |
18.7200 |
20.0003 |
19.3466 |
| 2019-10-17 |
19.1300 |
11,634.1791 XRP |
19.1300 |
18.2600 |
20.0000 |
19.5500 |
| 2019-10-16 |
18.7483 |
5,058.4391 XRP |
18.7483 |
18.2575 |
19.2391 |
18.4000 |
| 2019-10-15 |
18.8924 |
11,408.0538 XRP |
18.8924 |
18.4500 |
19.3349 |
18.5904 |
| 2019-10-14 |
18.1989 |
21,865.3988 XRP |
18.1989 |
17.5000 |
18.8977 |
18.7050 |