Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
47.3960 |
1,167.0868 XRP |
47.3960 |
46.6000 |
48.1920 |
47.4295 |
| 2024-05-07 |
48.6000 |
1,402.4396 XRP |
48.6000 |
47.7000 |
49.5000 |
49.0000 |
| 2024-05-06 |
48.9025 |
3,071.8718 XRP |
48.9025 |
47.3000 |
50.5050 |
48.7909 |
| 2024-05-05 |
47.7950 |
642.5480 XRP |
47.7950 |
47.0000 |
48.5900 |
47.8000 |
| 2024-05-04 |
48.1450 |
1,521.1188 XRP |
48.1450 |
47.7000 |
48.5900 |
48.1920 |
| 2024-05-03 |
48.1200 |
1,315.0295 XRP |
48.1200 |
47.8000 |
48.4400 |
47.9434 |
| 2024-05-02 |
48.2452 |
608.5593 XRP |
48.2452 |
47.7000 |
48.7905 |
47.8000 |
| 2024-05-01 |
47.0235 |
583.7854 XRP |
47.0235 |
45.8510 |
48.1960 |
48.1960 |
| 2024-04-30 |
46.5118 |
1,235.1672 XRP |
46.5118 |
45.5309 |
47.4927 |
47.0125 |
| 2024-04-29 |
47.7143 |
1,553.9467 XRP |
47.7143 |
47.1000 |
48.3285 |
47.3511 |
| 2024-04-28 |
48.0641 |
1,080.8918 XRP |
48.0641 |
47.7785 |
48.3497 |
48.0620 |
| 2024-04-27 |
47.8113 |
1,660.6777 XRP |
47.8113 |
46.9655 |
48.6570 |
47.9830 |
| 2024-04-26 |
48.5732 |
1,512.8844 XRP |
48.5732 |
48.0100 |
49.1364 |
48.0100 |
| 2024-04-25 |
48.6272 |
3,191.7534 XRP |
48.6272 |
48.0000 |
49.2543 |
48.7909 |
| 2024-04-24 |
50.3698 |
3,823.4913 XRP |
50.3698 |
49.0000 |
51.7397 |
49.0038 |
| 2024-04-23 |
51.2728 |
2,074.1147 XRP |
51.2728 |
50.2746 |
52.2710 |
50.8500 |
| 2024-04-22 |
51.0034 |
1,986.2291 XRP |
51.0034 |
49.6753 |
52.3315 |
52.3315 |
| 2024-04-21 |
50.2432 |
2,171.1963 XRP |
50.2432 |
49.3300 |
51.1564 |
49.6753 |
| 2024-04-20 |
49.2038 |
3,394.7787 XRP |
49.2038 |
48.0888 |
50.3188 |
50.2495 |
| 2024-04-19 |
47.4566 |
7,911.8354 XRP |
47.4566 |
46.5100 |
48.4032 |
48.1206 |
| 2024-04-18 |
48.0351 |
1,937.4662 XRP |
48.0351 |
47.4035 |
48.6667 |
48.2094 |
| 2024-04-17 |
48.1500 |
3,847.8703 XRP |
48.1500 |
47.3000 |
49.0000 |
47.3011 |
| 2024-04-16 |
48.0879 |
3,548.2378 XRP |
48.0879 |
47.1000 |
49.0759 |
47.7785 |
| 2024-04-15 |
48.4213 |
6,962.4007 XRP |
48.4213 |
47.1000 |
49.7425 |
48.6450 |
| 2024-04-14 |
47.1531 |
11,832.7571 XRP |
47.1531 |
43.6600 |
50.6463 |
47.1500 |
| 2024-04-13 |
53.1477 |
19,977.6178 XRP |
53.1477 |
50.9000 |
55.3954 |
50.9000 |
| 2024-04-12 |
56.6528 |
2,527.2131 XRP |
56.6528 |
56.0000 |
57.3055 |
56.2000 |
| 2024-04-11 |
57.0500 |
1,623.7931 XRP |
57.0500 |
56.2000 |
57.9000 |
56.9000 |
| 2024-04-10 |
57.0237 |
2,430.4202 XRP |
57.0237 |
56.0474 |
58.0000 |
57.4000 |
| 2024-04-09 |
57.0395 |
7,019.0018 XRP |
57.0395 |
55.6000 |
58.4790 |
57.8051 |
| 2024-04-08 |
56.2950 |
4,910.7226 XRP |
56.2950 |
55.2400 |
57.3500 |
57.3500 |
| 2024-04-07 |
55.9000 |
4,570.2750 XRP |
55.9000 |
55.3000 |
56.5000 |
55.9387 |
| 2024-04-06 |
55.5052 |
3,936.9387 XRP |
55.5052 |
54.9665 |
56.0438 |
55.9940 |
| 2024-04-05 |
55.6773 |
5,410.4744 XRP |
55.6773 |
54.9665 |
56.3881 |
56.0000 |
| 2024-04-04 |
56.0800 |
9,900.6212 XRP |
56.0800 |
54.5000 |
57.6600 |
56.0000 |
| 2024-04-03 |
55.6970 |
5,094.7736 XRP |
55.6970 |
55.1939 |
56.2000 |
55.4248 |
| 2024-04-02 |
56.5541 |
2,049.2546 XRP |
56.5541 |
55.5000 |
57.6083 |
56.6279 |
| 2024-04-01 |
57.7330 |
3,968.5479 XRP |
57.7330 |
56.6660 |
58.8000 |
56.8003 |
| 2024-03-31 |
58.1500 |
4,224.0280 XRP |
58.1500 |
57.5000 |
58.8000 |
58.2000 |
| 2024-03-30 |
58.2110 |
5,451.7859 XRP |
58.2110 |
57.5000 |
58.9221 |
58.7960 |
| 2024-03-29 |
57.7395 |
7,137.1439 XRP |
57.7395 |
56.4890 |
58.9900 |
58.9221 |
| 2024-03-28 |
56.5108 |
11,364.1566 XRP |
56.5108 |
55.2900 |
57.7316 |
57.1545 |
| 2024-03-27 |
56.9781 |
14,609.1199 XRP |
56.9781 |
55.2900 |
58.6661 |
56.4000 |
| 2024-03-26 |
58.8316 |
5,149.4205 XRP |
58.8316 |
57.4000 |
60.2632 |
57.4040 |
| 2024-03-25 |
59.1794 |
5,367.2256 XRP |
59.1794 |
58.4000 |
59.9588 |
59.4000 |
| 2024-03-24 |
58.4775 |
8,175.2272 XRP |
58.4775 |
57.8800 |
59.0749 |
59.0749 |
| 2024-03-23 |
57.5892 |
5,550.7793 XRP |
57.5892 |
56.2000 |
58.9784 |
58.1480 |
| 2024-03-22 |
58.4205 |
13,589.5639 XRP |
58.4205 |
56.6410 |
60.2000 |
56.6410 |
| 2024-03-21 |
57.9290 |
9,697.1384 XRP |
57.9290 |
55.6580 |
60.2000 |
59.1000 |
| 2024-03-20 |
55.2432 |
12,444.7839 XRP |
55.2432 |
53.7400 |
56.7463 |
55.6897 |