Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
71.0400 |
920.9058 XRP |
71.0400 |
68.7000 |
73.3800 |
71.0000 |
| 2024-02-29 |
71.5500 |
4,927.6209 XRP |
71.5500 |
68.7000 |
74.4000 |
72.0000 |
| 2024-02-28 |
69.3500 |
5,266.3979 XRP |
69.3500 |
67.0000 |
71.7000 |
71.5300 |
| 2024-02-27 |
66.2274 |
2,495.2176 XRP |
66.2274 |
64.0000 |
68.4548 |
67.7634 |
| 2024-02-26 |
63.7000 |
1,694.1405 XRP |
63.7000 |
63.0000 |
64.4000 |
64.4000 |
| 2024-02-25 |
63.3075 |
1,096.7038 XRP |
63.3075 |
62.7500 |
63.8650 |
63.5800 |
| 2024-02-24 |
63.2650 |
202.7500 XRP |
63.2650 |
62.7300 |
63.8000 |
62.9200 |
| 2024-02-23 |
63.0500 |
1,281.4407 XRP |
63.0500 |
62.2000 |
63.9000 |
62.8000 |
| 2024-02-22 |
63.0050 |
281.9597 XRP |
63.0050 |
62.1000 |
63.9100 |
63.4000 |
| 2024-02-21 |
62.9260 |
489.0771 XRP |
62.9260 |
61.8520 |
64.0000 |
64.0000 |
| 2024-02-20 |
62.9260 |
618.1510 XRP |
62.9260 |
61.8520 |
64.0000 |
62.7500 |
| 2024-02-19 |
63.0500 |
743.4377 XRP |
63.0500 |
62.1000 |
64.0000 |
63.1500 |
| 2024-02-18 |
63.5000 |
2,200.9438 XRP |
63.5000 |
63.0000 |
64.0000 |
63.1500 |
| 2024-02-17 |
63.3750 |
2,400.4767 XRP |
63.3750 |
62.5000 |
64.2500 |
64.0000 |
| 2024-02-16 |
63.5624 |
1,923.9338 XRP |
63.5624 |
63.1000 |
64.0248 |
63.5000 |
| 2024-02-15 |
62.1900 |
641.9369 XRP |
62.1900 |
60.5800 |
63.8000 |
63.1500 |
| 2024-02-14 |
61.1750 |
1,014.3096 XRP |
61.1750 |
59.7500 |
62.6000 |
62.2059 |
| 2024-02-13 |
60.6550 |
427.1328 XRP |
60.6550 |
59.7000 |
61.6100 |
60.2970 |
| 2024-02-12 |
59.3100 |
3,909.5294 XRP |
59.3100 |
57.6200 |
61.0000 |
60.2632 |
| 2024-02-11 |
58.1559 |
700.2974 XRP |
58.1559 |
57.4619 |
58.8500 |
57.6200 |
| 2024-02-10 |
57.4350 |
1,797.8931 XRP |
57.4350 |
56.8200 |
58.0500 |
58.0500 |
| 2024-02-09 |
56.6100 |
1,506.3024 XRP |
56.6100 |
55.2200 |
58.0000 |
57.5012 |
| 2024-02-08 |
54.1750 |
10,936.7364 XRP |
54.1750 |
53.2000 |
55.1500 |
54.0350 |
| 2024-02-07 |
53.2000 |
271.2302 XRP |
53.2000 |
52.7000 |
53.7000 |
53.7000 |
| 2024-02-06 |
52.9450 |
728.2463 XRP |
52.9450 |
52.2700 |
53.6199 |
52.2700 |
| 2024-02-05 |
52.8894 |
111.7446 XRP |
52.8894 |
52.5123 |
53.2666 |
52.7000 |
| 2024-02-04 |
52.8900 |
436.4553 XRP |
52.8900 |
52.3900 |
53.3900 |
52.7000 |
| 2024-02-03 |
53.0250 |
97.5238 XRP |
53.0250 |
52.4500 |
53.6000 |
52.9745 |
| 2024-02-02 |
52.8350 |
1,797.4455 XRP |
52.8350 |
51.9700 |
53.7000 |
53.6714 |
| 2024-02-01 |
52.2000 |
195.1087 XRP |
52.2000 |
51.3500 |
53.0500 |
52.1863 |
| 2024-01-31 |
52.5750 |
3,710.4791 XRP |
52.5750 |
51.3500 |
53.8000 |
53.0500 |
| 2024-01-30 |
52.2500 |
7,773.2312 XRP |
52.2500 |
51.5000 |
53.0000 |
53.0000 |
| 2024-01-29 |
52.1750 |
536.4138 XRP |
52.1750 |
51.5000 |
52.8500 |
52.4594 |
| 2024-01-28 |
52.0570 |
20.2293 XRP |
52.0570 |
51.7836 |
52.3304 |
51.9168 |
| 2024-01-27 |
51.7743 |
672.6062 XRP |
51.7743 |
50.6515 |
52.8971 |
51.8123 |
| 2024-01-26 |
50.9113 |
591.6476 XRP |
50.9113 |
49.9112 |
51.9115 |
51.3400 |
| 2024-01-25 |
50.0758 |
192.1104 XRP |
50.0758 |
49.5000 |
50.6515 |
49.9112 |
| 2024-01-24 |
50.3222 |
510.7193 XRP |
50.3222 |
49.5000 |
51.1445 |
49.5000 |
| 2024-01-23 |
50.2750 |
1,753.1289 XRP |
50.2750 |
49.0000 |
51.5500 |
49.5400 |
| 2024-01-22 |
52.0111 |
225.1468 XRP |
52.0111 |
51.2500 |
52.7723 |
51.9457 |
| 2024-01-21 |
52.3861 |
318.4975 XRP |
52.3861 |
52.0000 |
52.7723 |
52.7723 |
| 2024-01-20 |
52.2250 |
121.9455 XRP |
52.2250 |
52.0000 |
52.4500 |
52.4500 |
| 2024-01-19 |
52.9870 |
434.7526 XRP |
52.9870 |
52.0000 |
53.9740 |
52.0000 |
| 2024-01-18 |
53.3250 |
1,029.2652 XRP |
53.3250 |
52.5000 |
54.1500 |
53.3785 |