Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-15 |
27.2023 |
34,479.1171 XRP |
27.2023 |
25.0000 |
29.4047 |
29.4000 |
| 2019-05-14 |
24.4400 |
55,940.7874 XRP |
24.4400 |
21.0000 |
27.8800 |
25.0803 |
| 2019-05-13 |
20.7500 |
13,278.1881 XRP |
20.7500 |
20.0000 |
21.5000 |
21.4370 |
| 2019-05-12 |
20.6250 |
13,548.4636 XRP |
20.6250 |
19.9000 |
21.3500 |
20.5481 |
| 2019-05-11 |
20.5000 |
18,134.9419 XRP |
20.5000 |
19.0000 |
22.0000 |
21.3479 |
| 2019-05-10 |
19.5750 |
10,642.9498 XRP |
19.5750 |
19.1500 |
20.0000 |
19.9200 |
| 2019-05-09 |
19.6207 |
14,327.0468 XRP |
19.6207 |
19.2525 |
19.9889 |
19.6701 |
| 2019-05-08 |
19.5236 |
5,392.1302 XRP |
19.5236 |
19.1184 |
19.9288 |
19.9160 |
| 2019-05-07 |
19.5700 |
2,627.1816 XRP |
19.5700 |
19.1500 |
19.9900 |
19.3250 |
| 2019-05-06 |
19.6950 |
3,743.9682 XRP |
19.6950 |
19.4000 |
19.9900 |
19.5238 |
| 2019-05-05 |
19.7545 |
3,883.3836 XRP |
19.7545 |
19.5209 |
19.9880 |
19.8880 |
| 2019-05-04 |
19.6000 |
4,922.2625 XRP |
19.6000 |
19.2000 |
20.0000 |
19.6199 |
| 2019-05-03 |
19.6000 |
4,968.7360 XRP |
19.6000 |
19.2000 |
20.0000 |
19.9000 |
| 2019-05-02 |
19.9000 |
6,689.6767 XRP |
19.9000 |
19.5000 |
20.3000 |
19.5010 |
| 2019-05-01 |
20.1900 |
2,134.7882 XRP |
20.1900 |
19.7800 |
20.6000 |
19.7999 |
| 2019-04-30 |
20.1600 |
4,983.9809 XRP |
20.1600 |
19.6200 |
20.7000 |
20.1079 |
| 2019-04-29 |
19.8539 |
4,131.7801 XRP |
19.8539 |
19.5500 |
20.1578 |
19.6200 |
| 2019-04-28 |
19.8387 |
5,138.4839 XRP |
19.8387 |
19.5006 |
20.1769 |
19.9711 |
| 2019-04-27 |
20.1391 |
1,921.2387 XRP |
20.1391 |
19.8000 |
20.4782 |
20.1793 |
| 2019-04-26 |
20.0599 |
10,956.0640 XRP |
20.0599 |
19.5006 |
20.6191 |
20.0900 |
| 2019-04-25 |
20.1345 |
7,170.4940 XRP |
20.1345 |
19.6500 |
20.6191 |
20.0300 |
| 2019-04-24 |
20.7003 |
22,726.3772 XRP |
20.7003 |
19.5000 |
21.9006 |
19.9000 |
| 2019-04-23 |
21.6541 |
4,626.0716 XRP |
21.6541 |
21.2000 |
22.1083 |
21.3637 |
| 2019-04-22 |
21.8060 |
4,784.2706 XRP |
21.8060 |
21.4295 |
22.1825 |
21.7844 |
| 2019-04-21 |
21.6193 |
5,280.9682 XRP |
21.6193 |
21.0025 |
22.2360 |
21.5287 |
| 2019-04-20 |
22.6606 |
6,157.4683 XRP |
22.6606 |
22.0000 |
23.3211 |
22.0165 |
| 2019-04-19 |
22.1250 |
6,405.8821 XRP |
22.1250 |
21.5000 |
22.7500 |
22.1000 |
| 2019-04-18 |
22.5250 |
9,763.5163 XRP |
22.5250 |
22.1000 |
22.9499 |
22.1555 |
| 2019-04-17 |
22.4302 |
2,792.6482 XRP |
22.4302 |
21.9008 |
22.9597 |
22.7700 |
| 2019-04-16 |
23.2238 |
6,250.2973 XRP |
23.2238 |
22.0475 |
24.4000 |
22.1800 |
| 2019-04-15 |
23.3857 |
9,103.3753 XRP |
23.3857 |
22.6590 |
24.1124 |
22.9549 |
| 2019-04-14 |
24.1600 |
1,006.5058 XRP |
24.1600 |
23.6000 |
24.7200 |
24.1124 |
| 2019-04-13 |
24.3813 |
1,925.5464 XRP |
24.3813 |
24.0206 |
24.7420 |
24.3307 |
| 2019-04-12 |
24.3987 |
1,300.2264 XRP |
24.3987 |
23.9000 |
24.8973 |
24.6956 |