Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-10 |
61.2000 |
2,529.4784 XRP |
61.2000 |
60.5000 |
61.9000 |
61.7000 |
| 2023-12-09 |
61.5500 |
5,523.8240 XRP |
61.5500 |
60.0000 |
63.1000 |
62.0000 |
| 2023-12-08 |
59.6405 |
449.5747 XRP |
59.6405 |
58.7820 |
60.4990 |
60.4990 |
| 2023-12-07 |
59.0000 |
1,247.7417 XRP |
59.0000 |
58.0000 |
60.0000 |
59.7000 |
| 2023-12-06 |
57.0370 |
1,632.8343 XRP |
57.0370 |
56.1000 |
57.9740 |
57.2900 |
| 2023-12-05 |
56.9025 |
1,423.1519 XRP |
56.9025 |
56.0000 |
57.8050 |
56.9844 |
| 2023-12-04 |
57.0100 |
1,494.6517 XRP |
57.0100 |
56.0200 |
58.0000 |
57.3874 |
| 2023-12-03 |
58.7600 |
8,226.9250 XRP |
58.7600 |
55.6600 |
61.8600 |
56.5336 |
| 2023-12-02 |
62.6750 |
1,206.4002 XRP |
62.6750 |
61.1000 |
64.2500 |
61.7900 |
| 2023-12-01 |
63.0500 |
940.8302 XRP |
63.0500 |
62.0000 |
64.1000 |
64.1000 |
| 2023-11-30 |
62.3500 |
74.3215 XRP |
62.3500 |
62.0000 |
62.7000 |
62.7000 |
| 2023-11-29 |
62.1900 |
467.7543 XRP |
62.1900 |
61.4300 |
62.9500 |
62.8300 |
| 2023-11-28 |
61.5848 |
769.3691 XRP |
61.5848 |
60.5900 |
62.5796 |
62.5796 |
| 2023-11-27 |
62.0500 |
440.6458 XRP |
62.0500 |
61.1000 |
63.0000 |
61.5000 |
| 2023-11-26 |
62.5365 |
68.8354 XRP |
62.5365 |
62.0693 |
63.0038 |
63.0038 |
| 2023-11-25 |
62.5102 |
185.9682 XRP |
62.5102 |
61.9560 |
63.0644 |
62.6705 |
| 2023-11-24 |
62.5619 |
223.8600 XRP |
62.5619 |
62.1100 |
63.0139 |
62.9800 |
| 2023-11-23 |
62.3300 |
173.1776 XRP |
62.3300 |
62.0000 |
62.6600 |
62.3000 |