Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
43.7514 |
1,068.7100 XRP |
43.7514 |
43.1886 |
44.3142 |
43.8160 |
| 2024-06-07 |
44.0600 |
7,434.3959 XRP |
44.0600 |
42.0100 |
46.1100 |
43.0000 |
| 2024-06-06 |
45.9303 |
910.0221 XRP |
45.9303 |
45.2500 |
46.6106 |
45.2500 |
| 2024-06-05 |
46.1986 |
684.3763 XRP |
46.1986 |
45.6000 |
46.7971 |
46.0000 |
| 2024-06-04 |
45.8201 |
5,306.5017 XRP |
45.8201 |
45.1500 |
46.4903 |
46.3000 |
| 2024-06-03 |
45.7436 |
2,612.8408 XRP |
45.7436 |
45.0900 |
46.3972 |
46.2800 |
| 2024-06-02 |
45.9879 |
581.7386 XRP |
45.9879 |
45.5000 |
46.4757 |
45.5500 |
| 2024-06-01 |
46.7556 |
231.9484 XRP |
46.7556 |
46.5123 |
46.9990 |
46.5123 |
| 2024-05-31 |
46.6000 |
1,141.8771 XRP |
46.6000 |
46.0000 |
47.2000 |
46.1894 |
| 2024-05-30 |
46.5955 |
1,332.1352 XRP |
46.5955 |
45.8510 |
47.3401 |
46.6000 |
| 2024-05-29 |
46.8000 |
602.1444 XRP |
46.8000 |
46.1000 |
47.5000 |
47.3389 |
| 2024-05-28 |
47.0000 |
763.4283 XRP |
47.0000 |
46.5000 |
47.5000 |
47.0636 |
| 2024-05-27 |
47.0194 |
3,795.6831 XRP |
47.0194 |
46.5100 |
47.5288 |
47.4927 |
| 2024-05-26 |
47.2480 |
1,128.5227 XRP |
47.2480 |
46.5100 |
47.9859 |
46.5100 |
| 2024-05-25 |
47.5000 |
177.1798 XRP |
47.5000 |
47.2000 |
47.8000 |
47.4927 |
| 2024-05-24 |
46.9000 |
472.0893 XRP |
46.9000 |
46.0000 |
47.8000 |
47.3511 |
| 2024-05-23 |
46.5850 |
1,947.3482 XRP |
46.5850 |
45.1700 |
48.0000 |
46.0031 |
| 2024-05-22 |
47.5297 |
2,912.0381 XRP |
47.5297 |
46.8500 |
48.2094 |
47.1000 |
| 2024-05-21 |
47.7604 |
4,752.5981 XRP |
47.7604 |
46.7666 |
48.7541 |
47.7738 |
| 2024-05-20 |
46.2000 |
3,017.9138 XRP |
46.2000 |
45.2000 |
47.2000 |
46.7666 |
| 2024-05-19 |
46.4989 |
832.5633 XRP |
46.4989 |
45.8510 |
47.1467 |
46.2893 |
| 2024-05-18 |
46.8096 |
1,490.9084 XRP |
46.8096 |
46.0000 |
47.6192 |
46.6400 |
| 2024-05-17 |
45.9972 |
868.9023 XRP |
45.9972 |
45.0900 |
46.9044 |
46.9044 |
| 2024-05-16 |
46.5000 |
4,732.6922 XRP |
46.5000 |
45.0000 |
48.0000 |
46.0151 |
| 2024-05-15 |
46.0955 |
5,544.3754 XRP |
46.0955 |
44.6910 |
47.5000 |
46.1000 |
| 2024-05-14 |
46.0750 |
3,740.4349 XRP |
46.0750 |
44.9500 |
47.2000 |
46.2481 |
| 2024-05-13 |
45.8955 |
5,856.5892 XRP |
45.8955 |
44.7910 |
47.0000 |
46.0470 |
| 2024-05-12 |
46.2500 |
3,809.5916 XRP |
46.2500 |
45.8000 |
46.7000 |
46.0385 |
| 2024-05-11 |
46.0500 |
3,353.0169 XRP |
46.0500 |
45.4000 |
46.7000 |
46.5105 |
| 2024-05-10 |
46.6455 |
1,021.6184 XRP |
46.6455 |
46.0000 |
47.2910 |
46.4805 |
| 2024-05-09 |
46.7736 |
837.4020 XRP |
46.7736 |
46.0000 |
47.5472 |
47.2062 |
| 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 |