Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
179.4000 |
191.3165 XRP |
179.4000 |
174.3000 |
184.5000 |
174.3000 |
| 2025-05-29 |
181.1409 |
282.8539 XRP |
181.1409 |
176.6318 |
185.6500 |
179.3200 |
| 2025-05-28 |
183.1199 |
47.1221 XRP |
183.1199 |
180.3397 |
185.9000 |
185.8000 |
| 2025-05-27 |
183.4498 |
52.1911 XRP |
183.4498 |
180.3996 |
186.5000 |
180.3996 |
| 2025-05-26 |
183.4498 |
29.5190 XRP |
183.4498 |
180.3996 |
186.5000 |
183.4721 |
| 2025-05-25 |
186.2311 |
31.1304 XRP |
186.2311 |
183.5000 |
188.9622 |
183.5100 |
| 2025-05-24 |
186.2400 |
85.0506 XRP |
186.2400 |
183.4800 |
189.0000 |
188.9622 |
| 2025-05-23 |
187.4448 |
134.4423 XRP |
187.4448 |
183.1270 |
191.7626 |
189.6990 |
| 2025-05-22 |
185.4970 |
38.1702 XRP |
185.4970 |
182.5800 |
188.4140 |
182.6310 |
| 2025-05-21 |
185.5268 |
149.5481 XRP |
185.5268 |
182.5800 |
188.4735 |
187.9440 |
| 2025-05-20 |
185.9518 |
113.3670 XRP |
185.9518 |
182.2036 |
189.7000 |
188.5919 |
| 2025-05-19 |
188.5913 |
123.0539 XRP |
188.5913 |
184.0000 |
193.1825 |
186.9812 |
| 2025-05-18 |
192.9330 |
2,239.6429 XRP |
192.9330 |
185.8659 |
200.0000 |
188.1000 |
| 2025-05-17 |
193.7920 |
1,785.9074 XRP |
193.7920 |
187.5840 |
200.0000 |
190.0000 |
| 2025-05-16 |
193.9237 |
792.6817 XRP |
193.9237 |
187.8473 |
200.0000 |
195.4261 |
| 2025-05-15 |
203.5500 |
129.5913 XRP |
203.5500 |
198.0000 |
209.1000 |
202.0000 |
| 2025-05-14 |
203.5500 |
182.9760 XRP |
203.5500 |
198.0000 |
209.1000 |
207.8490 |
| 2025-05-13 |
198.2435 |
199.5854 XRP |
198.2435 |
187.5840 |
208.9031 |
192.2237 |
| 2025-05-12 |
190.5500 |
527.9430 XRP |
190.5500 |
186.1000 |
195.0000 |
195.0000 |
| 2025-05-11 |
189.1022 |
281.1102 XRP |
189.1022 |
183.2044 |
194.9999 |
186.1000 |
| 2025-05-10 |
188.3086 |
109.0228 XRP |
188.3086 |
183.2044 |
193.4128 |
193.4128 |
| 2025-05-09 |
183.5000 |
387.7570 XRP |
183.5000 |
177.0000 |
190.0000 |
188.9406 |
| 2025-05-08 |
178.0000 |
348.9149 XRP |
178.0000 |
170.0000 |
186.0000 |
186.0000 |
| 2025-05-07 |
171.9856 |
652.5276 XRP |
171.9856 |
166.9712 |
177.0000 |
172.6876 |
| 2025-05-06 |
175.9449 |
120.7374 XRP |
175.9449 |
172.0000 |
179.8897 |
172.0000 |
| 2025-05-05 |
177.9642 |
99.8832 XRP |
177.9642 |
175.2000 |
180.7283 |
175.2000 |
| 2025-05-04 |
182.9400 |
200.0921 XRP |
182.9400 |
177.0100 |
188.8700 |
180.5538 |
| 2025-05-03 |
182.9400 |
186.8507 XRP |
182.9400 |
177.0100 |
188.8700 |
180.5878 |
| 2025-05-02 |
184.5312 |
196.6411 XRP |
184.5312 |
179.0623 |
190.0000 |
181.4998 |
| 2025-05-01 |
178.0518 |
258.2116 XRP |
178.0518 |
175.2000 |
180.9037 |
178.0000 |
| 2025-04-30 |
186.2376 |
200.4254 XRP |
186.2376 |
179.0623 |
193.4128 |
179.0623 |
| 2025-04-29 |
187.5673 |
110.4850 XRP |
187.5673 |
181.7217 |
193.4128 |
181.7217 |
| 2025-04-28 |
185.9607 |
183.4732 XRP |
185.9607 |
178.6213 |
193.3000 |
189.9107 |
| 2025-04-27 |
180.5979 |
156.0744 XRP |
180.5979 |
174.1958 |
187.0000 |
187.0000 |
| 2025-04-26 |
177.4324 |
110.5224 XRP |
177.4324 |
174.2000 |
180.6647 |
180.3993 |
| 2025-04-25 |
177.4346 |
439.6550 XRP |
177.4346 |
174.2000 |
180.6691 |
174.2000 |
| 2025-04-24 |
178.9286 |
490.8634 XRP |
178.9286 |
174.6436 |
183.2137 |
180.6691 |
| 2025-04-23 |
177.2500 |
369.2563 XRP |
177.2500 |
170.0000 |
184.5000 |
184.5000 |
| 2025-04-22 |
172.9814 |
290.5108 XRP |
172.9814 |
170.0000 |
175.9629 |
172.4983 |
| 2025-04-21 |
174.5270 |
68.3009 XRP |
174.5270 |
170.0540 |
179.0000 |
171.0000 |
| 2025-04-20 |
172.5050 |
397.4830 XRP |
172.5050 |
170.0100 |
175.0000 |
175.0000 |
| 2025-04-19 |
172.5050 |
106.9929 XRP |
172.5050 |
170.0100 |
175.0000 |
170.0100 |
| 2025-04-18 |
173.0180 |
26.2833 XRP |
173.0180 |
170.1900 |
175.8460 |
171.0459 |
| 2025-04-17 |
176.3480 |
1,393.1808 XRP |
176.3480 |
172.0000 |
180.6961 |
172.0000 |
| 2025-04-16 |
179.5000 |
79.9410 XRP |
179.5000 |
178.0000 |
181.0000 |
180.3360 |
| 2025-04-15 |
182.4414 |
0.2090 XRP |
182.4414 |
181.0000 |
183.8829 |
181.0000 |
| 2025-04-14 |
184.3623 |
91.2061 XRP |
184.3623 |
181.0000 |
187.7246 |
184.6764 |
| 2025-04-13 |
178.3221 |
342.0206 XRP |
178.3221 |
171.6443 |
185.0000 |
180.0000 |
| 2025-04-12 |
176.8518 |
198.0013 XRP |
176.8518 |
171.5000 |
182.2036 |
182.2000 |
| 2025-04-11 |
173.6838 |
740.6245 XRP |
173.6838 |
170.0343 |
177.3333 |
170.3300 |