Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-04 |
25.5750 |
15,083.6870 XRP |
25.5750 |
25.0000 |
26.1500 |
25.5000 |
| 2019-07-03 |
25.8250 |
13,564.8197 XRP |
25.8250 |
25.1500 |
26.5000 |
25.5000 |
| 2019-07-02 |
25.5000 |
17,665.1265 XRP |
25.5000 |
24.0000 |
27.0000 |
26.0000 |
| 2019-07-01 |
26.0000 |
10,021.7720 XRP |
26.0000 |
25.0000 |
27.0000 |
25.3500 |
| 2019-06-30 |
26.5500 |
6,783.3414 XRP |
26.5500 |
25.6000 |
27.5000 |
26.3516 |
| 2019-06-29 |
26.8185 |
10,664.6170 XRP |
26.8185 |
26.2076 |
27.4295 |
27.3900 |
| 2019-06-28 |
26.1973 |
22,983.8183 XRP |
26.1973 |
25.0000 |
27.3945 |
26.6000 |
| 2019-06-27 |
27.4484 |
20,095.8811 XRP |
27.4484 |
25.0000 |
29.8968 |
25.3000 |
| 2019-06-26 |
30.9050 |
34,837.3370 XRP |
30.9050 |
29.0100 |
32.8000 |
29.0100 |
| 2019-06-25 |
29.5000 |
6,992.6240 XRP |
29.5000 |
29.0000 |
30.0000 |
29.3227 |
| 2019-06-24 |
29.8000 |
13,757.9938 XRP |
29.8000 |
28.8000 |
30.8000 |
30.0000 |
| 2019-06-23 |
30.1225 |
21,418.2472 XRP |
30.1225 |
29.0449 |
31.2000 |
29.8000 |
| 2019-06-22 |
29.8710 |
29,570.5612 XRP |
29.8710 |
27.6766 |
32.0654 |
30.6545 |
| 2019-06-21 |
27.6815 |
8,783.8337 XRP |
27.6815 |
27.0505 |
28.3124 |
27.7044 |
| 2019-06-20 |
27.3470 |
9,560.2559 XRP |
27.3470 |
26.5050 |
28.1890 |
27.0521 |
| 2019-06-19 |
27.7500 |
8,828.6193 XRP |
27.7500 |
27.0000 |
28.5000 |
28.1890 |
| 2019-06-18 |
28.2395 |
12,163.7337 XRP |
28.2395 |
27.0000 |
29.4790 |
27.8544 |
| 2019-06-17 |
28.2111 |
9,402.9653 XRP |
28.2111 |
26.9222 |
29.5000 |
28.5217 |
| 2019-06-16 |
26.9000 |
14,241.1836 XRP |
26.9000 |
26.0000 |
27.8000 |
27.5000 |
| 2019-06-15 |
26.0117 |
5,529.8916 XRP |
26.0117 |
25.5500 |
26.4734 |
26.2000 |
| 2019-06-14 |
26.0000 |
4,464.0154 XRP |
26.0000 |
25.5000 |
26.5000 |
25.5000 |
| 2019-06-13 |
26.2153 |
5,045.1147 XRP |
26.2153 |
25.8307 |
26.6000 |
26.5800 |
| 2019-06-12 |
26.0245 |
6,239.6122 XRP |
26.0245 |
25.6000 |
26.4491 |
26.4304 |
| 2019-06-11 |
26.1567 |
7,106.7442 XRP |
26.1567 |
25.5134 |
26.8000 |
26.2745 |
| 2019-06-10 |
26.3264 |
7,429.0403 XRP |
26.3264 |
25.6613 |
26.9915 |
26.1500 |
| 2019-06-09 |
26.8547 |
6,929.0190 XRP |
26.8547 |
25.7865 |
27.9229 |
25.7865 |
| 2019-06-08 |
27.7750 |
4,397.8618 XRP |
27.7750 |
27.1500 |
28.4000 |
27.2000 |
| 2019-06-07 |
27.7111 |
4,379.5258 XRP |
27.7111 |
27.0222 |
28.4000 |
28.4000 |
| 2019-06-06 |
26.9336 |
7,595.1190 XRP |
26.9336 |
25.8672 |
28.0000 |
26.8194 |
| 2019-06-05 |
26.7200 |
6,044.0050 XRP |
26.7200 |
25.8400 |
27.6000 |
26.0000 |
| 2019-06-04 |
27.5480 |
11,571.1289 XRP |
27.5480 |
25.9000 |
29.1960 |
25.9000 |
| 2019-06-03 |
28.8986 |
9,947.8556 XRP |
28.8986 |
28.1000 |
29.6973 |
28.6596 |
| 2019-06-02 |
28.8000 |
5,777.8163 XRP |
28.8000 |
28.0000 |
29.6000 |
28.6046 |
| 2019-06-01 |
28.3750 |
5,745.0715 XRP |
28.3750 |
27.9000 |
28.8500 |
28.3000 |
| 2019-05-31 |
27.9200 |
16,268.9984 XRP |
27.9200 |
26.0000 |
29.8400 |
27.8031 |
| 2019-05-30 |
28.8678 |
16,159.7696 XRP |
28.8678 |
27.7457 |
29.9900 |
28.2000 |
| 2019-05-29 |
28.1672 |
10,014.3839 XRP |
28.1672 |
27.0010 |
29.3333 |
28.6804 |
| 2019-05-28 |
27.4500 |
10,615.8841 XRP |
27.4500 |
25.8000 |
29.1000 |
28.4700 |
| 2019-05-27 |
26.5600 |
13,598.1804 XRP |
26.5600 |
25.4100 |
27.7100 |
26.5248 |
| 2019-05-26 |
24.9900 |
5,253.2224 XRP |
24.9900 |
24.4100 |
25.5700 |
24.4100 |
| 2019-05-25 |
25.0442 |
5,364.0079 XRP |
25.0442 |
24.5183 |
25.5700 |
24.9100 |
| 2019-05-24 |
24.7000 |
21,179.2052 XRP |
24.7000 |
23.7000 |
25.7000 |
24.7918 |
| 2019-05-23 |
24.6899 |
13,506.6883 XRP |
24.6899 |
23.7000 |
25.6799 |
24.7220 |
| 2019-05-22 |
25.5805 |
9,223.5217 XRP |
25.5805 |
24.9010 |
26.2600 |
25.0508 |
| 2019-05-21 |
25.6515 |
15,147.7504 XRP |
25.6515 |
25.0030 |
26.3000 |
26.0000 |
| 2019-05-20 |
26.2143 |
15,193.5426 XRP |
26.2143 |
24.9286 |
27.5000 |
25.1278 |
| 2019-05-19 |
25.9293 |
13,212.2530 XRP |
25.9293 |
24.6502 |
27.2085 |
26.4000 |
| 2019-05-18 |
24.8807 |
19,727.6851 XRP |
24.8807 |
23.7614 |
26.0000 |
25.1202 |
| 2019-05-17 |
25.4454 |
22,196.7732 XRP |
25.4454 |
23.4000 |
27.4908 |
25.3649 |
| 2019-05-16 |
28.2500 |
40,707.2375 XRP |
28.2500 |
25.5000 |
31.0000 |
26.4325 |