Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |