Crypto exchange Yobit

Market XRP (XRP) / [unlinked]

Identifier on Yobit: xrp_rur
Date Price Volume Open Low High Close
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
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