Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
48.7468 |
2,054.8675 XRP |
48.7468 |
47.3937 |
50.1000 |
49.6758 |
| 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 |
| 2024-03-19 |
57.3710 |
17,432.9707 XRP |
57.3710 |
53.4100 |
61.3320 |
56.0000 |
| 2024-03-18 |
58.8816 |
5,232.1757 XRP |
58.8816 |
56.4312 |
61.3320 |
61.0000 |
| 2024-03-17 |
58.0970 |
3,449.9920 XRP |
58.0970 |
57.2040 |
58.9900 |
58.6868 |
| 2024-03-16 |
59.8109 |
3,240.8509 XRP |
59.8109 |
58.6217 |
61.0000 |
59.8500 |
| 2024-03-15 |
59.7020 |
3,333.2891 XRP |
59.7020 |
57.2040 |
62.2000 |
61.0000 |
| 2024-03-14 |
62.5000 |
4,699.3178 XRP |
62.5000 |
61.0000 |
64.0000 |
62.1857 |
| 2024-03-13 |
62.6278 |
6,469.1813 XRP |
62.6278 |
61.3156 |
63.9400 |
62.2200 |
| 2024-03-12 |
63.9557 |
15,335.9763 XRP |
63.9557 |
61.8614 |
66.0500 |
62.9735 |
| 2024-03-11 |
60.7600 |
33,429.0050 XRP |
60.7600 |
55.0000 |
66.5200 |
64.5000 |
| 2024-03-10 |
56.1617 |
6,963.5018 XRP |
56.1617 |
55.3335 |
56.9900 |
56.1000 |
| 2024-03-09 |
56.5009 |
7,285.4678 XRP |
56.5009 |
55.5000 |
57.5017 |
56.6809 |
| 2024-03-08 |
56.3550 |
11,000.5309 XRP |
56.3550 |
55.0000 |
57.7100 |
56.4356 |
| 2024-03-07 |
56.3500 |
4,352.5579 XRP |
56.3500 |
54.9900 |
57.7100 |
57.7100 |
| 2024-03-06 |
54.7500 |
23,533.1031 XRP |
54.7500 |
52.5000 |
57.0000 |
54.3000 |
| 2024-03-05 |
58.1050 |
33,290.0556 XRP |
58.1050 |
55.2200 |
60.9900 |
56.0000 |
| 2024-03-04 |
66.8500 |
28,747.5620 XRP |
66.8500 |
58.5000 |
75.2000 |
59.4800 |
| 2024-03-03 |
72.0619 |
1,797.4774 XRP |
72.0619 |
71.0000 |
73.1238 |
72.7734 |
| 2024-03-02 |
72.3655 |
5,261.2517 XRP |
72.3655 |
71.2310 |
73.5000 |
71.8844 |