Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
177.5157 |
12.2643 XRP |
177.5157 |
168.0313 |
187.0000 |
169.0000 |
| 2025-12-04 |
177.5157 |
22.9065 XRP |
177.5157 |
168.0313 |
187.0000 |
171.3800 |
| 2025-12-03 |
168.8998 |
38.6280 XRP |
168.8998 |
163.0000 |
174.7996 |
174.0160 |
| 2025-12-02 |
167.6057 |
65.3502 XRP |
167.6057 |
163.0000 |
172.2114 |
168.8098 |
| 2025-12-01 |
181.0395 |
38.4462 XRP |
181.0395 |
173.0790 |
189.0000 |
173.0790 |
| 2025-11-30 |
181.4818 |
76.2713 XRP |
181.4818 |
173.9635 |
189.0000 |
176.0000 |
| 2025-11-29 |
181.4818 |
76.3932 XRP |
181.4818 |
173.9635 |
189.0000 |
177.4690 |
| 2025-11-28 |
178.4044 |
59.4504 XRP |
178.4044 |
174.4587 |
182.3501 |
174.8772 |
| 2025-11-27 |
177.2636 |
198.7283 XRP |
177.2636 |
168.0100 |
186.5173 |
174.8418 |
| 2025-11-26 |
180.7643 |
70.4517 XRP |
180.7643 |
176.8813 |
184.6473 |
179.8386 |
| 2025-11-25 |
176.5363 |
726.7017 XRP |
176.5363 |
169.0000 |
184.0725 |
184.0332 |
| 2025-11-24 |
173.9648 |
301.2551 XRP |
173.9648 |
163.8572 |
184.0725 |
170.4800 |
| 2025-11-23 |
175.0000 |
136.9227 XRP |
175.0000 |
160.0000 |
190.0000 |
170.4850 |
| 2025-11-22 |
162.7750 |
228.4004 XRP |
162.7750 |
160.0000 |
165.5500 |
161.1516 |
| 2025-11-21 |
166.9860 |
1,324.3613 XRP |
166.9860 |
161.0000 |
172.9720 |
165.5000 |
| 2025-11-20 |
178.7690 |
153.7312 XRP |
178.7690 |
173.0000 |
184.5380 |
174.9724 |
| 2025-11-19 |
193.2718 |
190.0327 XRP |
193.2718 |
182.2036 |
204.3400 |
182.2036 |
| 2025-11-18 |
189.8059 |
87.5539 XRP |
189.8059 |
187.0000 |
192.6117 |
187.0000 |
| 2025-11-17 |
190.9149 |
125.8126 XRP |
190.9149 |
187.0000 |
194.8299 |
191.6501 |
| 2025-11-16 |
194.2869 |
116.3134 XRP |
194.2869 |
190.4437 |
198.1300 |
190.4437 |
| 2025-11-15 |
206.2927 |
39.2611 XRP |
206.2927 |
195.0000 |
217.5854 |
195.1950 |
| 2025-11-14 |
208.6505 |
147.8662 XRP |
208.6505 |
200.3010 |
217.0000 |
200.7858 |
| 2025-11-13 |
201.3334 |
102.2980 XRP |
201.3334 |
196.6669 |
205.9998 |
203.3675 |
| 2025-11-11 |
205.0015 |
9.6600 XRP |
205.0015 |
201.0400 |
208.9630 |
201.0400 |
| 2025-11-10 |
197.2550 |
143.2990 XRP |
197.2550 |
187.5100 |
207.0000 |
207.0000 |
| 2025-11-09 |
191.5854 |
71.5191 XRP |
191.5854 |
187.5854 |
195.5854 |
188.2068 |
| 2025-11-07 |
191.3765 |
142.6423 XRP |
191.3765 |
186.0000 |
196.7531 |
188.2802 |
| 2025-11-05 |
190.2317 |
225.5969 XRP |
190.2317 |
183.6722 |
196.7912 |
194.2676 |
| 2025-11-04 |
195.9131 |
139.2852 XRP |
195.9131 |
185.8659 |
205.9602 |
185.8659 |
| 2025-11-03 |
204.9950 |
217.4693 XRP |
204.9950 |
200.9900 |
209.0000 |
204.9401 |
| 2025-11-02 |
207.4802 |
267.2653 XRP |
207.4802 |
197.9604 |
217.0000 |
205.3000 |
| 2025-11-01 |
207.4802 |
102.9486 XRP |
207.4802 |
197.9604 |
217.0000 |
209.0179 |
| 2025-10-31 |
210.1628 |
156.6086 XRP |
210.1628 |
203.0000 |
217.3257 |
209.6246 |
| 2025-10-30 |
212.5856 |
112.6455 XRP |
212.5856 |
207.6004 |
217.5709 |
217.0012 |
| 2025-10-29 |
213.3974 |
511.8173 XRP |
213.3974 |
207.5000 |
219.2949 |
208.3913 |
| 2025-10-28 |
213.3974 |
515.8965 XRP |
213.3974 |
207.5000 |
219.2949 |
207.5000 |
| 2025-10-27 |
212.5000 |
494.6824 XRP |
212.5000 |
206.0000 |
219.0000 |
216.0534 |
| 2025-10-25 |
204.1518 |
990.0107 XRP |
204.1518 |
196.8425 |
211.4611 |
211.4611 |
| 2025-10-24 |
206.1000 |
141.7760 XRP |
206.1000 |
192.2000 |
220.0000 |
199.9544 |
| 2025-10-23 |
199.8092 |
4.8126 XRP |
199.8092 |
195.8067 |
203.8116 |
195.9151 |
| 2025-10-21 |
204.7568 |
85.3539 XRP |
204.7568 |
199.5137 |
210.0000 |
204.9852 |
| 2025-10-20 |
199.6021 |
352.1762 XRP |
199.6021 |
194.4182 |
204.7860 |
204.1356 |
| 2025-10-19 |
197.6157 |
13.5405 XRP |
197.6157 |
193.1446 |
202.0867 |
201.3185 |
| 2025-10-18 |
195.8684 |
51.9842 XRP |
195.8684 |
192.0000 |
199.7368 |
196.4500 |
| 2025-10-17 |
197.9805 |
76.2619 XRP |
197.9805 |
192.0000 |
203.9610 |
194.9715 |
| 2025-10-16 |
204.1861 |
274.2282 XRP |
204.1861 |
200.7483 |
207.6239 |
201.9675 |
| 2025-10-15 |
206.5350 |
195.4542 XRP |
206.5350 |
203.0700 |
210.0000 |
210.0000 |
| 2025-10-14 |
210.5939 |
205.2273 XRP |
210.5939 |
202.1000 |
219.0877 |
210.0000 |
| 2025-10-13 |
211.0609 |
68.8639 XRP |
211.0609 |
202.0000 |
220.1218 |
220.1218 |
| 2025-10-12 |
207.3571 |
168.4333 XRP |
207.3571 |
202.0000 |
212.7142 |
208.3996 |