Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-23 |
18.5813 |
11,128.8523 XRP |
18.5813 |
18.2860 |
18.8766 |
18.3963 |
| 2019-08-22 |
18.1764 |
15,965.0887 XRP |
18.1764 |
17.8019 |
18.5509 |
18.4000 |
| 2019-08-21 |
18.2770 |
8,677.7942 XRP |
18.2770 |
17.9539 |
18.6000 |
18.3047 |
| 2019-08-20 |
18.6873 |
8,342.9349 XRP |
18.6873 |
18.2709 |
19.1037 |
18.5088 |
| 2019-08-19 |
18.9894 |
8,839.8411 XRP |
18.9894 |
18.5023 |
19.4766 |
18.9297 |
| 2019-08-18 |
18.7722 |
17,143.7678 XRP |
18.7722 |
17.7000 |
19.8443 |
19.4400 |
| 2019-08-17 |
18.0210 |
7,401.3308 XRP |
18.0210 |
17.6778 |
18.3641 |
18.1960 |
| 2019-08-16 |
18.6500 |
14,093.7998 XRP |
18.6500 |
17.4000 |
19.9000 |
17.8894 |
| 2019-08-15 |
18.5881 |
26,179.9825 XRP |
18.5881 |
17.2762 |
19.9000 |
17.9892 |
| 2019-08-14 |
18.5182 |
26,379.9275 XRP |
18.5182 |
17.3617 |
19.6747 |
18.4900 |
| 2019-08-13 |
19.3550 |
8,059.5027 XRP |
19.3550 |
19.0000 |
19.7100 |
19.3300 |
| 2019-08-12 |
19.7092 |
3,253.8709 XRP |
19.7092 |
19.3203 |
20.0980 |
19.7000 |
| 2019-08-11 |
19.7549 |
4,197.3797 XRP |
19.7549 |
19.4099 |
20.1000 |
20.1000 |
| 2019-08-10 |
19.6138 |
9,466.0315 XRP |
19.6138 |
19.1900 |
20.0376 |
20.0376 |
| 2019-08-09 |
19.7650 |
15,494.7205 XRP |
19.7650 |
19.1900 |
20.3400 |
19.1900 |
| 2019-08-08 |
20.3376 |
12,891.2180 XRP |
20.3376 |
19.7000 |
20.9752 |
19.7705 |
| 2019-08-07 |
20.7730 |
20,331.7026 XRP |
20.7730 |
20.0960 |
21.4500 |
20.4341 |
| 2019-08-06 |
20.8500 |
17,073.4010 XRP |
20.8500 |
20.3000 |
21.4000 |
20.3000 |
| 2019-08-05 |
20.6869 |
18,690.3444 XRP |
20.6869 |
20.1739 |
21.2000 |
20.6914 |
| 2019-08-04 |
20.4676 |
4,645.4809 XRP |
20.4676 |
20.1100 |
20.8252 |
20.7800 |
| 2019-08-03 |
20.3974 |
2,389.5803 XRP |
20.3974 |
20.0949 |
20.7000 |
20.7000 |
| 2019-08-02 |
20.4750 |
11,854.4489 XRP |
20.4750 |
20.2000 |
20.7500 |
20.2000 |
| 2019-08-01 |
20.4847 |
5,111.2678 XRP |
20.4847 |
20.1800 |
20.7895 |
20.2010 |
| 2019-07-31 |
20.5176 |
10,284.7454 XRP |
20.5176 |
20.2100 |
20.8252 |
20.7895 |
| 2019-07-30 |
20.1250 |
4,494.9277 XRP |
20.1250 |
19.5600 |
20.6900 |
20.4400 |
| 2019-07-29 |
20.3754 |
4,408.7992 XRP |
20.3754 |
20.0000 |
20.7507 |
20.0000 |
| 2019-07-28 |
20.6242 |
2,993.0089 XRP |
20.6242 |
20.3900 |
20.8583 |
20.4000 |
| 2019-07-27 |
20.9584 |
2,539.5155 XRP |
20.9584 |
20.5000 |
21.4169 |
20.6089 |
| 2019-07-26 |
20.9500 |
5,842.9143 XRP |
20.9500 |
20.4500 |
21.4500 |
21.0874 |
| 2019-07-25 |
21.1772 |
7,625.7075 XRP |
21.1772 |
20.4000 |
21.9544 |
21.0205 |
| 2019-07-24 |
20.8550 |
7,052.8177 XRP |
20.8550 |
20.2100 |
21.5000 |
20.7782 |
| 2019-07-23 |
20.7224 |
7,270.5517 XRP |
20.7224 |
20.1800 |
21.2648 |
20.5887 |
| 2019-07-22 |
21.1650 |
4,931.0615 XRP |
21.1650 |
20.7300 |
21.6000 |
21.0750 |
| 2019-07-21 |
21.6369 |
6,575.1921 XRP |
21.6369 |
20.9000 |
22.3738 |
21.6000 |
| 2019-07-20 |
21.6500 |
7,027.9611 XRP |
21.6500 |
20.7500 |
22.5500 |
22.5500 |
| 2019-07-19 |
20.5969 |
14,832.6838 XRP |
20.5969 |
20.0000 |
21.1939 |
20.6000 |
| 2019-07-18 |
20.4500 |
8,949.8095 XRP |
20.4500 |
19.6000 |
21.3000 |
20.4545 |
| 2019-07-17 |
20.3550 |
14,037.9452 XRP |
20.3550 |
19.1200 |
21.5900 |
20.8588 |
| 2019-07-16 |
20.1500 |
26,443.9317 XRP |
20.1500 |
19.1000 |
21.2000 |
19.9913 |
| 2019-07-15 |
20.7500 |
13,056.0662 XRP |
20.7500 |
20.0000 |
21.5000 |
21.2000 |
| 2019-07-14 |
21.4000 |
21,310.4899 XRP |
21.4000 |
20.0000 |
22.8000 |
20.7000 |
| 2019-07-13 |
22.1000 |
9,744.0015 XRP |
22.1000 |
21.5000 |
22.7000 |
21.6800 |
| 2019-07-12 |
22.2370 |
10,305.1073 XRP |
22.2370 |
21.1740 |
23.3000 |
22.7000 |
| 2019-07-11 |
22.4750 |
23,641.8599 XRP |
22.4750 |
21.0500 |
23.9000 |
21.9951 |
| 2019-07-10 |
24.4000 |
33,186.7134 XRP |
24.4000 |
23.0000 |
25.8000 |
23.2583 |
| 2019-07-09 |
25.3500 |
17,043.5242 XRP |
25.3500 |
25.0000 |
25.7000 |
25.3500 |
| 2019-07-08 |
25.4196 |
7,833.3443 XRP |
25.4196 |
25.0000 |
25.8393 |
25.6500 |
| 2019-07-07 |
25.7200 |
3,509.9806 XRP |
25.7200 |
25.2200 |
26.2200 |
25.8393 |
| 2019-07-06 |
25.5100 |
11,352.4297 XRP |
25.5100 |
24.8000 |
26.2200 |
26.2100 |
| 2019-07-05 |
25.5089 |
10,913.3192 XRP |
25.5089 |
24.9200 |
26.0977 |
25.8087 |