Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-18 |
82.7276 |
29,840.0635 XRP |
82.7276 |
79.0000 |
86.4551 |
83.8600 |
| 2021-08-17 |
84.9250 |
57,714.9923 XRP |
84.9250 |
80.6900 |
89.1600 |
82.0322 |
| 2021-08-16 |
90.0877 |
36,011.1697 XRP |
90.0877 |
84.5300 |
95.6454 |
84.9501 |
| 2021-08-15 |
92.0978 |
82,979.9447 XRP |
92.0978 |
87.5200 |
96.6756 |
94.5539 |
| 2021-08-14 |
86.2222 |
99,417.8665 XRP |
86.2222 |
77.8700 |
94.5744 |
93.9900 |
| 2021-08-13 |
73.0500 |
62,574.1041 XRP |
73.0500 |
68.7100 |
77.3900 |
76.9000 |
| 2021-08-12 |
72.9500 |
74,903.7770 XRP |
72.9500 |
68.9000 |
77.0000 |
70.9500 |
| 2021-08-11 |
68.7500 |
75,353.0702 XRP |
68.7500 |
60.5000 |
77.0000 |
74.6500 |
| 2021-08-10 |
60.8600 |
32,747.5533 XRP |
60.8600 |
59.0200 |
62.7000 |
61.0949 |
| 2021-08-09 |
58.1600 |
37,719.1784 XRP |
58.1600 |
55.8700 |
60.4500 |
59.8303 |
| 2021-08-08 |
58.8928 |
47,812.8656 XRP |
58.8928 |
57.1350 |
60.6505 |
57.7300 |
| 2021-08-07 |
56.6472 |
48,354.2195 XRP |
56.6472 |
53.8400 |
59.4544 |
59.0201 |
| 2021-08-06 |
54.2450 |
16,313.8802 XRP |
54.2450 |
53.0000 |
55.4900 |
54.4400 |
| 2021-08-05 |
52.9873 |
13,458.0668 XRP |
52.9873 |
51.9800 |
53.9946 |
53.9600 |
| 2021-08-04 |
52.4821 |
19,435.5007 XRP |
52.4821 |
51.0100 |
53.9542 |
53.2100 |
| 2021-08-03 |
53.2563 |
15,310.5749 XRP |
53.2563 |
51.7201 |
54.7924 |
52.6210 |
| 2021-08-02 |
54.7300 |
40,427.4699 XRP |
54.7300 |
53.4600 |
56.0000 |
54.5501 |
| 2021-08-01 |
55.7252 |
22,848.9709 XRP |
55.7252 |
54.5267 |
56.9236 |
56.1863 |
| 2021-07-31 |
54.1878 |
18,310.7609 XRP |
54.1878 |
53.0755 |
55.3000 |
54.5300 |
| 2021-07-30 |
53.4092 |
18,620.9001 XRP |
53.4092 |
51.8290 |
54.9895 |
54.1000 |
| 2021-07-29 |
52.7632 |
17,682.2323 XRP |
52.7632 |
51.3500 |
54.1764 |
54.1764 |
| 2021-07-28 |
50.6000 |
28,721.9387 XRP |
50.6000 |
46.2000 |
55.0000 |
51.3500 |
| 2021-07-27 |
46.9181 |
11,080.0114 XRP |
46.9181 |
45.6592 |
48.1770 |
46.6317 |
| 2021-07-26 |
46.6561 |
52,314.2807 XRP |
46.6561 |
43.6000 |
49.7122 |
46.2800 |
| 2021-07-25 |
44.3128 |
15,784.0179 XRP |
44.3128 |
43.6100 |
45.0156 |
43.8200 |
| 2021-07-24 |
44.7800 |
19,062.1233 XRP |
44.7800 |
43.5600 |
46.0000 |
44.2400 |
| 2021-07-23 |
43.2800 |
15,234.3361 XRP |
43.2800 |
42.0600 |
44.5000 |
43.5107 |
| 2021-07-22 |
43.0201 |
26,300.1724 XRP |
43.0201 |
41.6000 |
44.4401 |
43.9100 |
| 2021-07-21 |
41.2201 |
21,450.4350 XRP |
41.2201 |
39.0202 |
43.4199 |
42.0000 |
| 2021-07-20 |
40.4051 |
21,537.4185 XRP |
40.4051 |
38.8301 |
41.9800 |
39.5001 |
| 2021-07-19 |
42.5551 |
25,193.6379 XRP |
42.5551 |
41.1801 |
43.9300 |
41.9200 |
| 2021-07-18 |
43.5540 |
14,950.1258 XRP |
43.5540 |
42.8400 |
44.2681 |
43.6000 |
| 2021-07-17 |
43.6500 |
12,422.8327 XRP |
43.6500 |
42.5000 |
44.8000 |
43.3000 |
| 2021-07-16 |
44.7907 |
10,273.8383 XRP |
44.7907 |
43.9900 |
45.5913 |
44.8000 |
| 2021-07-15 |
45.3251 |
19,607.5184 XRP |
45.3251 |
44.5701 |
46.0800 |
45.1975 |
| 2021-07-14 |
45.2500 |
25,445.9250 XRP |
45.2500 |
44.2100 |
46.2900 |
45.7002 |
| 2021-07-13 |
46.2920 |
11,278.1889 XRP |
46.2920 |
45.6000 |
46.9840 |
46.0964 |
| 2021-07-12 |
47.4150 |
20,003.9605 XRP |
47.4150 |
46.5800 |
48.2500 |
46.8600 |
| 2021-07-11 |
46.1950 |
20,074.2416 XRP |
46.1950 |
45.3700 |
47.0200 |
47.0200 |
| 2021-07-10 |
46.6151 |
9,722.9763 XRP |
46.6151 |
45.8000 |
47.4301 |
46.2000 |
| 2021-07-09 |
46.1350 |
17,548.5120 XRP |
46.1350 |
45.0200 |
47.2500 |
47.2500 |
| 2021-07-08 |
48.2475 |
31,765.9449 XRP |
48.2475 |
46.5000 |
49.9950 |
47.0100 |
| 2021-07-07 |
49.1975 |
21,969.3370 XRP |
49.1975 |
48.4000 |
49.9950 |
49.6000 |
| 2021-07-06 |
49.0203 |
21,208.4839 XRP |
49.0203 |
48.2780 |
49.7626 |
48.9112 |
| 2021-07-05 |
49.3216 |
24,411.6552 XRP |
49.3216 |
47.7595 |
50.8838 |
48.4800 |
| 2021-07-04 |
49.8251 |
27,377.1523 XRP |
49.8251 |
48.6602 |
50.9900 |
50.9341 |
| 2021-07-03 |
48.3706 |
20,636.5776 XRP |
48.3706 |
47.1301 |
49.6111 |
49.1401 |
| 2021-07-02 |
47.7401 |
15,195.6018 XRP |
47.7401 |
46.9901 |
48.4900 |
47.3960 |
| 2021-07-01 |
49.1155 |
42,421.9691 XRP |
49.1155 |
47.6100 |
50.6211 |
48.3516 |
| 2021-06-30 |
49.3241 |
30,349.9859 XRP |
49.3241 |
47.3504 |
51.2979 |
50.3383 |