Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
52.1750 |
536.4138 XRP |
52.1750 |
51.5000 |
52.8500 |
52.4594 |
| 2024-01-28 |
52.0570 |
20.2293 XRP |
52.0570 |
51.7836 |
52.3304 |
51.9168 |
| 2024-01-27 |
51.7743 |
672.6062 XRP |
51.7743 |
50.6515 |
52.8971 |
51.8123 |
| 2024-01-26 |
50.9113 |
591.6476 XRP |
50.9113 |
49.9112 |
51.9115 |
51.3400 |
| 2024-01-25 |
50.0758 |
192.1104 XRP |
50.0758 |
49.5000 |
50.6515 |
49.9112 |
| 2024-01-24 |
50.3222 |
510.7193 XRP |
50.3222 |
49.5000 |
51.1445 |
49.5000 |
| 2024-01-23 |
50.2750 |
1,753.1289 XRP |
50.2750 |
49.0000 |
51.5500 |
49.5400 |
| 2024-01-22 |
52.0111 |
225.1468 XRP |
52.0111 |
51.2500 |
52.7723 |
51.9457 |
| 2024-01-21 |
52.3861 |
318.4975 XRP |
52.3861 |
52.0000 |
52.7723 |
52.7723 |
| 2024-01-20 |
52.2250 |
121.9455 XRP |
52.2250 |
52.0000 |
52.4500 |
52.4500 |
| 2024-01-19 |
52.9870 |
434.7526 XRP |
52.9870 |
52.0000 |
53.9740 |
52.0000 |
| 2024-01-18 |
53.3250 |
1,029.2652 XRP |
53.3250 |
52.5000 |
54.1500 |
53.3785 |
| 2024-01-17 |
53.5675 |
4,760.7635 XRP |
53.5675 |
53.1000 |
54.0350 |
54.0350 |
| 2024-01-16 |
53.6250 |
786.5290 XRP |
53.6250 |
53.1000 |
54.1500 |
53.4500 |
| 2024-01-15 |
53.7700 |
652.4053 XRP |
53.7700 |
53.2000 |
54.3400 |
54.1500 |
| 2024-01-14 |
54.6399 |
2,178.8766 XRP |
54.6399 |
54.0770 |
55.2027 |
54.3400 |
| 2024-01-13 |
55.4428 |
1,280.7386 XRP |
55.4428 |
54.1000 |
56.7856 |
54.1000 |
| 2024-01-12 |
56.3020 |
1,528.4702 XRP |
56.3020 |
54.6400 |
57.9639 |
55.4110 |
| 2024-01-11 |
58.3893 |
1,703.9700 XRP |
58.3893 |
57.3785 |
59.4000 |
57.9639 |
| 2024-01-10 |
57.7700 |
3,449.3627 XRP |
57.7700 |
56.7400 |
58.8000 |
58.5000 |
| 2024-01-09 |
58.4333 |
2,115.1155 XRP |
58.4333 |
57.0707 |
59.7958 |
58.0100 |
| 2024-01-08 |
57.3338 |
2,956.8513 XRP |
57.3338 |
55.5000 |
59.1675 |
59.1255 |
| 2024-01-07 |
56.1100 |
570.6212 XRP |
56.1100 |
55.2200 |
57.0000 |
56.1000 |
| 2024-01-06 |
56.5500 |
814.1598 XRP |
56.5500 |
56.1000 |
57.0000 |
56.1000 |
| 2024-01-05 |
56.3325 |
608.1615 XRP |
56.3325 |
55.0000 |
57.6650 |
56.7400 |
| 2024-01-04 |
56.2450 |
456.6945 XRP |
56.2450 |
55.5000 |
56.9900 |
56.1000 |
| 2024-01-03 |
56.0320 |
5,828.2321 XRP |
56.0320 |
53.0800 |
58.9840 |
56.4860 |
| 2024-01-02 |
58.2528 |
2,900.4523 XRP |
58.2528 |
57.0300 |
59.4755 |
58.5500 |
| 2024-01-01 |
58.1900 |
3,744.5788 XRP |
58.1900 |
57.3900 |
58.9900 |
57.9000 |
| 2023-12-31 |
58.3319 |
4,198.1244 XRP |
58.3319 |
57.3900 |
59.2737 |
57.9639 |
| 2023-12-30 |
58.4180 |
3,514.3500 XRP |
58.4180 |
57.5622 |
59.2737 |
59.2737 |
| 2023-12-29 |
58.3050 |
6,541.7582 XRP |
58.3050 |
57.6100 |
59.0000 |
57.6200 |
| 2023-12-28 |
58.2964 |
5,257.3160 XRP |
58.2964 |
57.0200 |
59.5727 |
58.2352 |
| 2023-12-27 |
57.7800 |
2,328.0600 XRP |
57.7800 |
56.6600 |
58.9000 |
58.0050 |
| 2023-12-26 |
58.0300 |
18,287.6761 XRP |
58.0300 |
56.6600 |
59.4000 |
57.9100 |
| 2023-12-25 |
57.6536 |
1,559.9742 XRP |
57.6536 |
55.8515 |
59.4558 |
59.4558 |
| 2023-12-24 |
56.8000 |
767.6239 XRP |
56.8000 |
56.2000 |
57.4000 |
57.4000 |
| 2023-12-23 |
56.3518 |
2,045.6963 XRP |
56.3518 |
55.4000 |
57.3036 |
56.9000 |
| 2023-12-22 |
57.0115 |
1,174.4713 XRP |
57.0115 |
56.2000 |
57.8230 |
56.9034 |
| 2023-12-21 |
56.9950 |
1,877.1942 XRP |
56.9950 |
56.0200 |
57.9700 |
56.9100 |
| 2023-12-20 |
56.2290 |
1,330.2281 XRP |
56.2290 |
55.3000 |
57.1580 |
56.6500 |
| 2023-12-19 |
55.9025 |
2,309.3212 XRP |
55.9025 |
55.2200 |
56.5850 |
55.2200 |
| 2023-12-18 |
55.9727 |
4,578.6256 XRP |
55.9727 |
54.9665 |
56.9788 |
56.1000 |
| 2023-12-17 |
57.3100 |
3,142.4250 XRP |
57.3100 |
56.9100 |
57.7100 |
57.0000 |
| 2023-12-16 |
57.7266 |
713.9909 XRP |
57.7266 |
57.0000 |
58.4532 |
57.6758 |
| 2023-12-15 |
57.8500 |
1,224.3460 XRP |
57.8500 |
57.2000 |
58.5000 |
57.7821 |
| 2023-12-14 |
57.5918 |
2,412.7086 XRP |
57.5918 |
56.9100 |
58.2737 |
58.0161 |
| 2023-12-13 |
57.3053 |
2,696.3247 XRP |
57.3053 |
56.6500 |
57.9606 |
57.9606 |
| 2023-12-12 |
57.8250 |
655.7192 XRP |
57.8250 |
56.6500 |
59.0000 |
57.7100 |
| 2023-12-11 |
59.8500 |
3,221.8760 XRP |
59.8500 |
58.0000 |
61.7000 |
58.0000 |