Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-10-12 |
17.5406 |
8,713.8325 XRP |
17.5406 |
17.1311 |
17.9500 |
17.3691 |
2019-10-11 |
17.2993 |
13,378.3113 XRP |
17.2993 |
16.9000 |
17.6987 |
17.2800 |
2019-10-10 |
17.5778 |
10,292.1612 XRP |
17.5778 |
17.1735 |
17.9820 |
17.5000 |
2019-10-09 |
17.8854 |
7,202.1162 XRP |
17.8854 |
17.6362 |
18.1346 |
17.9391 |
2019-10-08 |
17.7813 |
12,343.2355 XRP |
17.7813 |
17.4126 |
18.1500 |
17.9222 |
2019-10-07 |
17.2250 |
16,504.5146 XRP |
17.2250 |
16.3000 |
18.1500 |
17.9000 |
2019-10-06 |
16.6000 |
6,285.7205 XRP |
16.6000 |
16.3000 |
16.9000 |
16.4000 |
2019-10-05 |
17.0345 |
8,445.3290 XRP |
17.0345 |
16.5689 |
17.5000 |
16.5696 |
2019-10-04 |
16.8050 |
8,494.5069 XRP |
16.8050 |
16.1200 |
17.4900 |
17.4829 |
2019-10-03 |
16.6380 |
5,133.8104 XRP |
16.6380 |
16.4000 |
16.8760 |
16.4000 |
2019-10-02 |
17.0432 |
9,849.9197 XRP |
17.0432 |
16.6000 |
17.4865 |
16.9099 |
2019-10-01 |
17.0777 |
16,097.2125 XRP |
17.0777 |
16.6554 |
17.5000 |
16.6789 |
2019-09-30 |
16.8873 |
10,457.8705 XRP |
16.8873 |
16.2032 |
17.5715 |
17.3751 |
2019-09-29 |
16.3150 |
9,147.8279 XRP |
16.3150 |
16.0000 |
16.6299 |
16.3500 |
2019-09-28 |
16.7067 |
5,200.1615 XRP |
16.7067 |
16.2596 |
17.1539 |
16.6449 |
2019-09-27 |
16.6431 |
15,359.6188 XRP |
16.6431 |
15.9760 |
17.3102 |
16.7000 |
2019-09-26 |
16.4632 |
12,255.3631 XRP |
16.4632 |
15.7002 |
17.2261 |
16.1048 |
2019-09-25 |
16.0300 |
8,806.8629 XRP |
16.0300 |
15.1900 |
16.8700 |
16.4054 |
2019-09-24 |
17.1000 |
19,151.2039 XRP |
17.1000 |
15.7000 |
18.5000 |
16.6000 |
2019-09-23 |
18.2512 |
6,137.3535 XRP |
18.2512 |
17.6900 |
18.8124 |
18.1666 |
2019-09-22 |
18.9850 |
9,981.4754 XRP |
18.9850 |
18.0000 |
19.9700 |
18.1100 |
2019-09-21 |
19.3725 |
15,186.0737 XRP |
19.3725 |
18.7550 |
19.9900 |
19.5000 |
2019-09-20 |
19.6000 |
6,222.0084 XRP |
19.6000 |
18.7000 |
20.5000 |
18.9005 |
2019-09-19 |
20.0151 |
11,289.9314 XRP |
20.0151 |
18.8451 |
21.1851 |
20.4299 |
2019-09-18 |
20.2825 |
29,962.0518 XRP |
20.2825 |
18.8551 |
21.7099 |
20.9886 |
2019-09-17 |
18.3770 |
17,675.0125 XRP |
18.3770 |
16.9624 |
19.7917 |
19.7917 |
2019-09-16 |
17.0938 |
13,748.4806 XRP |
17.0938 |
16.7877 |
17.4000 |
17.4000 |
2019-09-15 |
17.4291 |
7,870.5678 XRP |
17.4291 |
17.0821 |
17.7761 |
17.1500 |
2019-09-14 |
17.1500 |
14,578.1838 XRP |
17.1500 |
16.5000 |
17.8000 |
17.3692 |
2019-09-13 |
16.9386 |
8,093.2340 XRP |
16.9386 |
16.7019 |
17.1752 |
17.1752 |
2019-09-12 |
16.9777 |
3,405.2418 XRP |
16.9777 |
16.7611 |
17.1942 |
16.9000 |
2019-09-11 |
17.2686 |
8,918.2013 XRP |
17.2686 |
16.7510 |
17.7862 |
17.0000 |
2019-09-10 |
17.4580 |
7,456.8279 XRP |
17.4580 |
17.2000 |
17.7160 |
17.3258 |
2019-09-09 |
17.5600 |
8,781.2142 XRP |
17.5600 |
17.1200 |
18.0000 |
17.3040 |
2019-09-08 |
17.3426 |
5,459.9551 XRP |
17.3426 |
16.9119 |
17.7732 |
17.7547 |
2019-09-07 |
17.2078 |
10,585.6754 XRP |
17.2078 |
16.6455 |
17.7700 |
17.6510 |
2019-09-06 |
16.9900 |
11,060.4045 XRP |
16.9900 |
16.5000 |
17.4800 |
16.8900 |
2019-09-05 |
17.2228 |
7,680.8811 XRP |
17.2228 |
17.0000 |
17.4455 |
17.0000 |
2019-09-04 |
17.3435 |
5,915.9794 XRP |
17.3435 |
17.1120 |
17.5749 |
17.2930 |
2019-09-03 |
17.5411 |
5,995.6172 XRP |
17.5411 |
17.2000 |
17.8821 |
17.3000 |
2019-09-02 |
17.5030 |
4,407.3778 XRP |
17.5030 |
17.1120 |
17.8940 |
17.8821 |
2019-09-01 |
17.5880 |
13,553.3915 XRP |
17.5880 |
17.2400 |
17.9360 |
17.2400 |
2019-08-31 |
17.5470 |
4,724.3175 XRP |
17.5470 |
17.2000 |
17.8940 |
17.6041 |
2019-08-30 |
17.5667 |
9,204.8939 XRP |
17.5667 |
17.1334 |
18.0000 |
17.1868 |
2019-08-29 |
17.6079 |
8,191.2114 XRP |
17.6079 |
17.2158 |
18.0000 |
17.5412 |
2019-08-28 |
17.9214 |
20,407.7888 XRP |
17.9214 |
17.5446 |
18.2982 |
17.9269 |
2019-08-27 |
18.0895 |
4,911.5296 XRP |
18.0895 |
17.8721 |
18.3069 |
18.0277 |
2019-08-26 |
18.4690 |
5,544.4499 XRP |
18.4690 |
18.0708 |
18.8672 |
18.0890 |
2019-08-25 |
18.6134 |
8,303.5746 XRP |
18.6134 |
18.2440 |
18.9829 |
18.4818 |
2019-08-24 |
18.6066 |
6,293.4260 XRP |
18.6066 |
18.2440 |
18.9692 |
18.6101 |