Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-11 |
24.7750 |
8,945.8891 XRP |
24.7750 |
24.4000 |
25.1500 |
24.4185 |
| 2019-04-10 |
24.6678 |
2,501.9966 XRP |
24.6678 |
24.2418 |
25.0939 |
24.9418 |
| 2019-04-09 |
24.7107 |
3,569.8431 XRP |
24.7107 |
24.1937 |
25.2277 |
24.4881 |
| 2019-04-08 |
24.4710 |
3,994.3729 XRP |
24.4710 |
24.0000 |
24.9420 |
24.8600 |
| 2019-04-07 |
24.3710 |
2,189.0015 XRP |
24.3710 |
23.7921 |
24.9500 |
24.7400 |
| 2019-04-06 |
24.2850 |
7,160.0731 XRP |
24.2850 |
23.6000 |
24.9700 |
24.9500 |
| 2019-04-05 |
23.5800 |
9,530.1195 XRP |
23.5800 |
22.5800 |
24.5800 |
24.1150 |
| 2019-04-04 |
23.6322 |
16,457.9645 XRP |
23.6322 |
22.5800 |
24.6845 |
22.5900 |
| 2019-04-03 |
23.4925 |
20,799.7432 XRP |
23.4925 |
21.9849 |
25.0000 |
24.9910 |
| 2019-04-02 |
21.3011 |
19,362.7694 XRP |
21.3011 |
20.3800 |
22.2222 |
22.1544 |
| 2019-04-01 |
20.6588 |
3,996.2067 XRP |
20.6588 |
20.3177 |
21.0000 |
20.5000 |
| 2019-03-31 |
20.9404 |
6,591.4029 XRP |
20.9404 |
20.6809 |
21.2000 |
20.8369 |
| 2019-03-30 |
20.6500 |
3,201.7365 XRP |
20.6500 |
20.3000 |
21.0000 |
20.6951 |
| 2019-03-29 |
20.5384 |
5,949.8682 XRP |
20.5384 |
20.2800 |
20.7968 |
20.5500 |
| 2019-03-28 |
20.2755 |
2,604.0459 XRP |
20.2755 |
20.0510 |
20.5000 |
20.5000 |
| 2019-03-27 |
20.1724 |
2,130.9611 XRP |
20.1724 |
20.0000 |
20.3448 |
20.2658 |
| 2019-03-26 |
20.1724 |
1,626.9951 XRP |
20.1724 |
20.0000 |
20.3448 |
20.0350 |
| 2019-03-25 |
20.3749 |
7,596.1137 XRP |
20.3749 |
20.2010 |
20.5487 |
20.3500 |
| 2019-03-24 |
20.6980 |
2,707.9775 XRP |
20.6980 |
20.4000 |
20.9960 |
20.4436 |
| 2019-03-23 |
20.6100 |
2,732.4051 XRP |
20.6100 |
20.3100 |
20.9100 |
20.5200 |
| 2019-03-22 |
20.5050 |
1,948.7666 XRP |
20.5050 |
20.3100 |
20.7000 |
20.6803 |
| 2019-03-21 |
20.6713 |
4,701.7070 XRP |
20.6713 |
20.3100 |
21.0326 |
20.5235 |
| 2019-03-20 |
20.9298 |
3,237.6062 XRP |
20.9298 |
20.4000 |
21.4596 |
20.6489 |
| 2019-03-19 |
20.6037 |
987.6666 XRP |
20.6037 |
20.4500 |
20.7574 |
20.7089 |
| 2019-03-18 |
20.8000 |
7,743.5334 XRP |
20.8000 |
20.4500 |
21.1500 |
20.4500 |
| 2019-03-17 |
20.7956 |
5,031.0851 XRP |
20.7956 |
20.5810 |
21.0102 |
20.9052 |
| 2019-03-16 |
20.6913 |
3,003.0601 XRP |
20.6913 |
20.5000 |
20.8826 |
20.8500 |
| 2019-03-15 |
20.4954 |
4,508.7810 XRP |
20.4954 |
20.2794 |
20.7115 |
20.7115 |
| 2019-03-14 |
20.6000 |
2,997.6349 XRP |
20.6000 |
20.2000 |
21.0000 |
20.7143 |
| 2019-03-13 |
20.5000 |
4,086.1835 XRP |
20.5000 |
20.0000 |
21.0000 |
21.0000 |
| 2019-03-12 |
20.3455 |
6,098.4509 XRP |
20.3455 |
20.0000 |
20.6910 |
20.3680 |
| 2019-03-11 |
20.6238 |
10,971.0760 XRP |
20.6238 |
20.2475 |
21.0000 |
20.2500 |
| 2019-03-10 |
20.6951 |
1,183.1000 XRP |
20.6951 |
20.5403 |
20.8500 |
20.8500 |
| 2019-03-09 |
20.6275 |
2,121.7026 XRP |
20.6275 |
20.3752 |
20.8797 |
20.5403 |
| 2019-03-08 |
20.4424 |
8,520.4967 XRP |
20.4424 |
20.1446 |
20.7402 |
20.7367 |
| 2019-03-07 |
20.5631 |
2,702.5633 XRP |
20.5631 |
20.3000 |
20.8262 |
20.5934 |
| 2019-03-06 |
20.8250 |
4,535.3032 XRP |
20.8250 |
20.2000 |
21.4500 |
20.6472 |
| 2019-03-05 |
20.4178 |
5,285.0299 XRP |
20.4178 |
20.0000 |
20.8356 |
20.5000 |
| 2019-03-04 |
20.7260 |
9,853.5996 XRP |
20.7260 |
20.0000 |
21.4520 |
20.5325 |
| 2019-03-03 |
21.3500 |
1,740.2449 XRP |
21.3500 |
20.7000 |
22.0000 |
20.7000 |
| 2019-03-02 |
21.4412 |
5,642.5884 XRP |
21.4412 |
20.7453 |
22.1371 |
21.1025 |
| 2019-03-01 |
21.0681 |
7,895.2120 XRP |
21.0681 |
20.5100 |
21.6263 |
21.4832 |
| 2019-02-28 |
21.0386 |
7,986.4851 XRP |
21.0386 |
20.5000 |
21.5771 |
21.0692 |
| 2019-02-27 |
21.3199 |
8,963.3463 XRP |
21.3199 |
20.7769 |
21.8629 |
21.5600 |
| 2019-02-26 |
21.6000 |
10,481.6961 XRP |
21.6000 |
21.0000 |
22.2000 |
21.0459 |
| 2019-02-25 |
21.1196 |
9,696.2081 XRP |
21.1196 |
19.8893 |
22.3500 |
21.6344 |
| 2019-02-24 |
21.0599 |
13,958.2412 XRP |
21.0599 |
20.0000 |
22.1198 |
21.0000 |
| 2019-02-23 |
21.0000 |
4,548.3950 XRP |
21.0000 |
20.5000 |
21.5000 |
21.4951 |
| 2019-02-22 |
20.8370 |
5,480.2400 XRP |
20.8370 |
20.4240 |
21.2500 |
21.1046 |
| 2019-02-21 |
21.0877 |
4,259.8522 XRP |
21.0877 |
20.5350 |
21.6404 |
20.8985 |