Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
42.5224 |
1,011.5179 XRP |
42.5224 |
41.7800 |
43.2648 |
42.3500 |
| 2024-06-26 |
43.1500 |
954.2085 XRP |
43.1500 |
42.6000 |
43.7000 |
42.6300 |
| 2024-06-25 |
43.5450 |
771.6956 XRP |
43.5450 |
43.0000 |
44.0900 |
43.0980 |
| 2024-06-24 |
43.3450 |
1,084.0343 XRP |
43.3450 |
42.6000 |
44.0900 |
43.3000 |
| 2024-06-23 |
43.8077 |
714.5866 XRP |
43.8077 |
43.5000 |
44.1153 |
44.1031 |
| 2024-06-22 |
43.8703 |
431.2575 XRP |
43.8703 |
43.5000 |
44.2406 |
44.1092 |
| 2024-06-21 |
43.8645 |
2,347.5371 XRP |
43.8645 |
43.4300 |
44.2990 |
43.6000 |
| 2024-06-20 |
43.7853 |
1,218.9604 XRP |
43.7853 |
43.4300 |
44.1406 |
43.5000 |
| 2024-06-19 |
43.7459 |
341.8980 XRP |
43.7459 |
42.9978 |
44.4940 |
43.5000 |
| 2024-06-18 |
44.4567 |
9,274.6929 XRP |
44.4567 |
42.9134 |
46.0000 |
43.0478 |
| 2024-06-17 |
44.9500 |
2,198.8287 XRP |
44.9500 |
43.6000 |
46.3000 |
46.0000 |
| 2024-06-16 |
44.1788 |
3,345.0740 XRP |
44.1788 |
43.2576 |
45.1000 |
44.4572 |
| 2024-06-15 |
43.5860 |
945.0946 XRP |
43.5860 |
42.1220 |
45.0500 |
43.6600 |
| 2024-06-14 |
42.7083 |
4,195.9176 XRP |
42.7083 |
41.7700 |
43.6465 |
42.7275 |
| 2024-06-13 |
43.7930 |
154.4251 XRP |
43.7930 |
43.2890 |
44.2970 |
43.2890 |
| 2024-06-12 |
43.2647 |
12,133.9794 XRP |
43.2647 |
42.4000 |
44.1293 |
43.5000 |
| 2024-06-11 |
43.3865 |
2,837.8977 XRP |
43.3865 |
42.6000 |
44.1730 |
43.4227 |
| 2024-06-10 |
43.9983 |
3,243.0420 XRP |
43.9983 |
43.3300 |
44.6665 |
44.1554 |
| 2024-06-09 |
43.6302 |
48.2107 XRP |
43.6302 |
43.3300 |
43.9304 |
43.9244 |
| 2024-06-08 |
43.7514 |
1,068.7100 XRP |
43.7514 |
43.1886 |
44.3142 |
43.8160 |
| 2024-06-07 |
44.0600 |
7,434.3959 XRP |
44.0600 |
42.0100 |
46.1100 |
43.0000 |
| 2024-06-06 |
45.9303 |
910.0221 XRP |
45.9303 |
45.2500 |
46.6106 |
45.2500 |
| 2024-06-05 |
46.1986 |
684.3763 XRP |
46.1986 |
45.6000 |
46.7971 |
46.0000 |
| 2024-06-04 |
45.8201 |
5,306.5017 XRP |
45.8201 |
45.1500 |
46.4903 |
46.3000 |
| 2024-06-03 |
45.7436 |
2,612.8408 XRP |
45.7436 |
45.0900 |
46.3972 |
46.2800 |
| 2024-06-02 |
45.9879 |
581.7386 XRP |
45.9879 |
45.5000 |
46.4757 |
45.5500 |
| 2024-06-01 |
46.7556 |
231.9484 XRP |
46.7556 |
46.5123 |
46.9990 |
46.5123 |
| 2024-05-31 |
46.6000 |
1,141.8771 XRP |
46.6000 |
46.0000 |
47.2000 |
46.1894 |
| 2024-05-30 |
46.5955 |
1,332.1352 XRP |
46.5955 |
45.8510 |
47.3401 |
46.6000 |
| 2024-05-29 |
46.8000 |
602.1444 XRP |
46.8000 |
46.1000 |
47.5000 |
47.3389 |
| 2024-05-28 |
47.0000 |
763.4283 XRP |
47.0000 |
46.5000 |
47.5000 |
47.0636 |
| 2024-05-27 |
47.0194 |
3,795.6831 XRP |
47.0194 |
46.5100 |
47.5288 |
47.4927 |
| 2024-05-26 |
47.2480 |
1,128.5227 XRP |
47.2480 |
46.5100 |
47.9859 |
46.5100 |
| 2024-05-25 |
47.5000 |
177.1798 XRP |
47.5000 |
47.2000 |
47.8000 |
47.4927 |
| 2024-05-24 |
46.9000 |
472.0893 XRP |
46.9000 |
46.0000 |
47.8000 |
47.3511 |
| 2024-05-23 |
46.5850 |
1,947.3482 XRP |
46.5850 |
45.1700 |
48.0000 |
46.0031 |
| 2024-05-22 |
47.5297 |
2,912.0381 XRP |
47.5297 |
46.8500 |
48.2094 |
47.1000 |
| 2024-05-21 |
47.7604 |
4,752.5981 XRP |
47.7604 |
46.7666 |
48.7541 |
47.7738 |
| 2024-05-20 |
46.2000 |
3,017.9138 XRP |
46.2000 |
45.2000 |
47.2000 |
46.7666 |
| 2024-05-19 |
46.4989 |
832.5633 XRP |
46.4989 |
45.8510 |
47.1467 |
46.2893 |
| 2024-05-18 |
46.8096 |
1,490.9084 XRP |
46.8096 |
46.0000 |
47.6192 |
46.6400 |
| 2024-05-17 |
45.9972 |
868.9023 XRP |
45.9972 |
45.0900 |
46.9044 |
46.9044 |
| 2024-05-16 |
46.5000 |
4,732.6922 XRP |
46.5000 |
45.0000 |
48.0000 |
46.0151 |
| 2024-05-15 |
46.0955 |
5,544.3754 XRP |
46.0955 |
44.6910 |
47.5000 |
46.1000 |
| 2024-05-14 |
46.0750 |
3,740.4349 XRP |
46.0750 |
44.9500 |
47.2000 |
46.2481 |
| 2024-05-13 |
45.8955 |
5,856.5892 XRP |
45.8955 |
44.7910 |
47.0000 |
46.0470 |
| 2024-05-12 |
46.2500 |
3,809.5916 XRP |
46.2500 |
45.8000 |
46.7000 |
46.0385 |
| 2024-05-11 |
46.0500 |
3,353.0169 XRP |
46.0500 |
45.4000 |
46.7000 |
46.5105 |
| 2024-05-10 |
46.6455 |
1,021.6184 XRP |
46.6455 |
46.0000 |
47.2910 |
46.4805 |
| 2024-05-09 |
46.7736 |
837.4020 XRP |
46.7736 |
46.0000 |
47.5472 |
47.2062 |