Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-07-18 |
50.7003 |
577.7797 XRP |
50.7003 |
48.5000 |
52.9006 |
49.1331 |
2024-07-17 |
50.9902 |
1,926.4223 XRP |
50.9902 |
48.8500 |
53.1303 |
51.9649 |
2024-07-16 |
47.6337 |
5,296.8062 XRP |
47.6337 |
45.4000 |
49.8673 |
49.3757 |
2024-07-15 |
45.5500 |
308.1870 XRP |
45.5500 |
44.4000 |
46.7000 |
45.8728 |
2024-07-14 |
46.4640 |
787.3541 XRP |
46.4640 |
45.1500 |
47.7781 |
46.7000 |
2024-07-13 |
44.3029 |
5,855.7186 XRP |
44.3029 |
41.6159 |
46.9900 |
46.9900 |
2024-07-12 |
41.1352 |
1,067.9844 XRP |
41.1352 |
39.8704 |
42.4000 |
42.2025 |
2024-07-11 |
39.7995 |
2,185.4799 XRP |
39.7995 |
39.0000 |
40.5990 |
39.8800 |
2024-07-10 |
39.4480 |
608.5920 XRP |
39.4480 |
39.2183 |
39.6776 |
39.4966 |
2024-07-09 |
39.1741 |
3,910.9408 XRP |
39.1741 |
38.8000 |
39.5482 |
39.5482 |
2024-07-08 |
39.0478 |
951.8836 XRP |
39.0478 |
38.3017 |
39.7940 |
39.0000 |
2024-07-07 |
39.6030 |
1,215.4761 XRP |
39.6030 |
39.0000 |
40.2061 |
39.4069 |
2024-07-06 |
38.9868 |
2,816.7287 XRP |
38.9868 |
38.0000 |
39.9735 |
39.9735 |
2024-07-05 |
39.2361 |
5,624.3992 XRP |
39.2361 |
37.7778 |
40.6943 |
38.8000 |
2024-07-04 |
41.0564 |
2,995.6459 XRP |
41.0564 |
40.0000 |
42.1128 |
40.0000 |
2024-07-03 |
42.7002 |
1,806.2916 XRP |
42.7002 |
41.7900 |
43.6104 |
41.7900 |
2024-07-02 |
42.7200 |
1,104.3221 XRP |
42.7200 |
42.0100 |
43.4300 |
42.5000 |
2024-07-01 |
42.3875 |
1,904.1253 XRP |
42.3875 |
42.0100 |
42.7651 |
42.0100 |
2024-06-30 |
42.7250 |
1,271.2392 XRP |
42.7250 |
42.4230 |
43.0270 |
42.7616 |
2024-06-29 |
43.0745 |
1,549.6047 XRP |
43.0745 |
42.7200 |
43.4290 |
43.4290 |
2024-06-28 |
42.7145 |
1,064.7409 XRP |
42.7145 |
42.0000 |
43.4290 |
42.7200 |
2024-06-27 |
42.5224 |
1,011.5179 XRP |
42.5224 |
41.7800 |
43.2648 |
42.3500 |
2024-06-26 |
43.1500 |
954.2085 XRP |
43.1500 |
42.6000 |
43.7000 |
42.6300 |
2024-06-25 |
43.5450 |
771.6956 XRP |
43.5450 |
43.0000 |
44.0900 |
43.0980 |
2024-06-24 |
43.3450 |
1,084.0343 XRP |
43.3450 |
42.6000 |
44.0900 |
43.3000 |
2024-06-23 |
43.8077 |
714.5866 XRP |
43.8077 |
43.5000 |
44.1153 |
44.1031 |
2024-06-22 |
43.8703 |
431.2575 XRP |
43.8703 |
43.5000 |
44.2406 |
44.1092 |
2024-06-21 |
43.8645 |
2,347.5371 XRP |
43.8645 |
43.4300 |
44.2990 |
43.6000 |
2024-06-20 |
43.7853 |
1,218.9604 XRP |
43.7853 |
43.4300 |
44.1406 |
43.5000 |
2024-06-19 |
43.7459 |
341.8980 XRP |
43.7459 |
42.9978 |
44.4940 |
43.5000 |
2024-06-18 |
44.4567 |
9,274.6929 XRP |
44.4567 |
42.9134 |
46.0000 |
43.0478 |
2024-06-17 |
44.9500 |
2,198.8287 XRP |
44.9500 |
43.6000 |
46.3000 |
46.0000 |
2024-06-16 |
44.1788 |
3,345.0740 XRP |
44.1788 |
43.2576 |
45.1000 |
44.4572 |
2024-06-15 |
43.5860 |
945.0946 XRP |
43.5860 |
42.1220 |
45.0500 |
43.6600 |
2024-06-14 |
42.7083 |
4,195.9176 XRP |
42.7083 |
41.7700 |
43.6465 |
42.7275 |
2024-06-13 |
43.7930 |
154.4251 XRP |
43.7930 |
43.2890 |
44.2970 |
43.2890 |
2024-06-12 |
43.2647 |
12,133.9794 XRP |
43.2647 |
42.4000 |
44.1293 |
43.5000 |
2024-06-11 |
43.3865 |
2,837.8977 XRP |
43.3865 |
42.6000 |
44.1730 |
43.4227 |
2024-06-10 |
43.9983 |
3,243.0420 XRP |
43.9983 |
43.3300 |
44.6665 |
44.1554 |
2024-06-09 |
43.6302 |
48.2107 XRP |
43.6302 |
43.3300 |
43.9304 |
43.9244 |
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 |