Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-20 |
21.4135 |
15,642.3198 XRP |
21.4135 |
20.5000 |
22.3270 |
21.1800 |
| 2019-02-19 |
21.6624 |
33,797.0525 XRP |
21.6624 |
20.6544 |
22.6704 |
21.1448 |
| 2019-02-18 |
20.7725 |
7,411.7791 XRP |
20.7725 |
19.9500 |
21.5950 |
21.1000 |
| 2019-02-17 |
20.2871 |
12,920.3422 XRP |
20.2871 |
19.8742 |
20.6999 |
20.2166 |
| 2019-02-16 |
20.1979 |
4,748.4090 XRP |
20.1979 |
19.9000 |
20.4959 |
19.9714 |
| 2019-02-15 |
20.3321 |
5,858.8727 XRP |
20.3321 |
19.9158 |
20.7485 |
20.1011 |
| 2019-02-14 |
20.0400 |
6,778.1346 XRP |
20.0400 |
19.7000 |
20.3800 |
20.3400 |
| 2019-02-13 |
19.8423 |
1,706.6451 XRP |
19.8423 |
19.6000 |
20.0847 |
19.7000 |
| 2019-02-12 |
19.9288 |
9,526.2015 XRP |
19.9288 |
19.4725 |
20.3852 |
19.8070 |
| 2019-02-11 |
19.8085 |
10,464.4116 XRP |
19.8085 |
19.5239 |
20.0931 |
19.7996 |
| 2019-02-10 |
19.8388 |
2,899.9091 XRP |
19.8388 |
19.2925 |
20.3852 |
19.7700 |
| 2019-02-09 |
19.7540 |
5,058.2420 XRP |
19.7540 |
19.1000 |
20.4081 |
20.2789 |
| 2019-02-08 |
19.8048 |
9,858.4512 XRP |
19.8048 |
18.7846 |
20.8250 |
20.2100 |
| 2019-02-07 |
19.2097 |
8,114.9684 XRP |
19.2097 |
18.7600 |
19.6594 |
19.1304 |
| 2019-02-06 |
19.3399 |
4,616.6505 XRP |
19.3399 |
18.8850 |
19.7948 |
18.9800 |
| 2019-02-05 |
20.0139 |
7,042.5533 XRP |
20.0139 |
19.2000 |
20.8279 |
19.7948 |
| 2019-02-04 |
20.4335 |
2,939.7842 XRP |
20.4335 |
20.0001 |
20.8669 |
20.2010 |