Crypto exchange Yobit

Market XRP (XRP) / [unlinked]

Identifier on Yobit: xrp_rur
123...2425
Date Price Volume Open Low High Close
2022-05-24 29.0850 22,398.3496 XRP 29.0850 26.1700 32.0000 27.1732
2022-05-23 30.0529 9,429.9369 XRP 30.0529 28.1058 32.0000 28.7599
2022-05-22 30.5713 6,146.7036 XRP 30.5713 29.1500 31.9926 30.2847
2022-05-21 29.7500 3,655.7589 XRP 29.7500 29.0000 30.5000 29.8393
2022-05-20 30.5000 8,591.2134 XRP 30.5000 29.0000 32.0000 29.6796
2022-05-19 31.3345 5,941.2377 XRP 31.3345 29.8390 32.8300 30.1403
2022-05-18 32.5270 8,932.1737 XRP 32.5270 31.0540 34.0000 31.1254
2022-05-17 33.9704 4,647.3450 XRP 33.9704 31.9708 35.9700 32.6300
2022-05-16 34.9854 9,990.3179 XRP 34.9854 32.9708 37.0000 34.0271
2022-05-15 34.6077 6,728.9234 XRP 34.6077 33.5500 35.6653 34.7688
2022-05-14 36.4500 20,521.8980 XRP 36.4500 33.0000 39.9000 34.0000
2022-05-13 35.2600 35,317.7269 XRP 35.2600 30.5200 40.0000 35.7000
2022-05-12 33.7100 33,338.0039 XRP 33.7100 31.0000 36.4200 31.5000
2022-05-11 38.8050 23,667.8825 XRP 38.8050 34.4829 43.1270 35.0087
2022-05-10 43.1111 14,592.5900 XRP 43.1111 41.2221 45.0000 42.0001
2022-05-09 43.5863 22,065.2690 XRP 43.5863 40.7325 46.4400 42.0844
2022-05-08 46.9044 6,589.0677 XRP 46.9044 45.6510 48.1578 46.4330
2022-05-07 48.2375 7,411.2016 XRP 48.2375 47.1013 49.3738 47.6000
2022-05-06 47.5853 10,636.4488 XRP 47.5853 46.6400 48.5305 47.4500
2022-05-05 48.7620 13,237.5338 XRP 48.7620 46.4035 51.1205 46.8400
2022-05-04 49.2562 10,950.4675 XRP 49.2562 48.0000 50.5124 50.4993
2022-05-03 50.3097 22,084.3365 XRP 50.3097 48.1600 52.4594 48.6119
2022-05-02 50.7802 5,787.7322 XRP 50.7802 49.7980 51.7625 49.8191
2022-05-01 50.3411 6,939.1141 XRP 50.3411 49.0000 51.6822 50.2533
2022-04-30 50.7260 22,229.8543 XRP 50.7260 48.9730 52.4790 49.8123
2022-04-29 53.1772 5,984.0654 XRP 53.1772 51.0580 55.2963 51.0580
2022-04-28 54.8290 8,746.4511 XRP 54.8290 53.0580 56.6000 54.3400
2022-04-27 57.0000 13,561.7209 XRP 57.0000 55.0000 59.0000 55.6809
2022-04-26 58.1474 13,789.8128 XRP 58.1474 56.0248 60.2700 56.0248
2022-04-25 59.2500 15,502.9719 XRP 59.2500 56.5000 62.0000 59.2100
2022-04-24 63.0689 6,353.5153 XRP 63.0689 61.7000 64.4378 62.0000
2022-04-23 63.3427 5,591.2974 XRP 63.3427 62.2475 64.4378 63.3775
2022-04-22 65.1122 12,872.0263 XRP 65.1122 63.5000 66.7244 64.4378
2022-04-21 68.0000 4,798.0584 XRP 68.0000 66.0000 70.0000 66.6154
2022-04-20 68.8750 6,347.4897 XRP 68.8750 67.7500 70.0000 67.7500
2022-04-19 70.6860 11,367.0019 XRP 70.6860 68.3821 72.9899 68.6200
2022-04-18 70.4267 12,450.6460 XRP 70.4267 68.0000 72.8533 68.8921
2022-04-17 71.3895 3,202.8536 XRP 71.3895 70.0000 72.7790 70.3201
2022-04-16 72.2650 6,849.1699 XRP 72.2650 71.1000 73.4300 71.3014
2022-04-15 70.3313 19,078.1205 XRP 70.3313 66.9627 73.7000 71.9120
2022-04-14 67.5000 4,730.2944 XRP 67.5000 66.5000 68.5000 66.9626
2022-04-13 66.6013 8,635.7859 XRP 66.6013 65.0920 68.1105 67.4516
2022-04-12 66.7189 8,832.6887 XRP 66.7189 64.4378 69.0000 65.2459
2022-04-11 67.2310 8,029.5465 XRP 67.2310 65.0000 69.4620 65.2459
2022-04-10 69.4039 8,497.4998 XRP 69.4039 67.7778 71.0300 69.1733
2022-04-09 68.9784 5,713.1630 XRP 68.9784 67.7778 70.1791 69.1757
2022-04-08 70.6897 7,238.6829 XRP 70.6897 68.2200 73.1594 69.2000
2022-04-07 72.3687 8,380.0276 XRP 72.3687 70.5100 74.2274 71.1331
2022-04-06 75.5537 10,053.4863 XRP 75.5537 73.0000 78.1074 74.2919
2022-04-05 76.9237 6,985.3843 XRP 76.9237 75.7400 78.1074 77.2384
123...2425