Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-24 |
87.0000 |
37,882.0561 XRP |
87.0000 |
81.6000 |
92.4000 |
83.8400 |
| 2021-04-23 |
88.2620 |
107,105.8178 XRP |
88.2620 |
75.5500 |
100.9740 |
88.4400 |
| 2021-04-22 |
103.0025 |
34,377.4836 XRP |
103.0025 |
97.9930 |
108.0121 |
98.0000 |
| 2021-04-21 |
108.0673 |
36,802.3666 XRP |
108.0673 |
103.3845 |
112.7500 |
104.9881 |
| 2021-04-20 |
104.3651 |
69,098.4146 XRP |
104.3651 |
96.2302 |
112.5000 |
105.0453 |
| 2021-04-19 |
110.5500 |
82,312.7417 XRP |
110.5500 |
102.1000 |
119.0000 |
106.3897 |
| 2021-04-18 |
106.9826 |
98,293.2814 XRP |
106.9826 |
92.6655 |
121.2997 |
110.1761 |
| 2021-04-17 |
127.4012 |
46,936.8567 XRP |
127.4012 |
120.0001 |
134.8024 |
120.4952 |
| 2021-04-16 |
124.7617 |
157,952.5651 XRP |
124.7617 |
109.5000 |
140.0234 |
126.3654 |
| 2021-04-15 |
134.8500 |
40,190.0929 XRP |
134.8500 |
129.7000 |
140.0000 |
135.5664 |
| 2021-04-14 |
134.3410 |
143,392.6559 XRP |
134.3410 |
120.0000 |
148.6820 |
131.3000 |
| 2021-04-13 |
123.2429 |
182,643.4928 XRP |
123.2429 |
106.2858 |
140.2000 |
139.9990 |
| 2021-04-12 |
107.0001 |
70,977.7500 XRP |
107.0001 |
102.0001 |
112.0000 |
110.5392 |
| 2021-04-11 |
106.0145 |
83,946.6706 XRP |
106.0145 |
97.9555 |
114.0735 |
108.4014 |
| 2021-04-10 |
92.5522 |
180,966.1449 XRP |
92.5522 |
78.1044 |
107.0000 |
98.0000 |
| 2021-04-09 |
80.1396 |
41,619.7410 XRP |
80.1396 |
76.8000 |
83.4791 |
81.7700 |
| 2021-04-08 |
74.5909 |
42,678.0826 XRP |
74.5909 |
69.1818 |
80.0000 |
76.3002 |
| 2021-04-07 |
76.1039 |
171,697.1567 XRP |
76.1039 |
68.0100 |
84.1979 |
71.0000 |
| 2021-04-06 |
73.3999 |
303,473.7620 XRP |
73.3999 |
62.5000 |
84.2999 |
80.5147 |
| 2021-04-05 |
56.1050 |
214,377.5380 XRP |
56.1050 |
46.1000 |
66.1100 |
63.1250 |
| 2021-04-04 |
45.7100 |
33,950.0076 XRP |
45.7100 |
44.3200 |
47.1000 |
46.7900 |
| 2021-04-03 |
46.2051 |
80,292.1063 XRP |
46.2051 |
44.3102 |
48.1000 |
45.9950 |
| 2021-04-02 |
43.4568 |
76,090.7924 XRP |
43.4568 |
41.9000 |
45.0135 |
44.3478 |
| 2021-04-01 |
41.9601 |
37,917.2452 XRP |
41.9601 |
40.9222 |
42.9980 |
42.1000 |
| 2021-03-31 |
41.7043 |
33,921.6586 XRP |
41.7043 |
40.9121 |
42.4966 |
41.0000 |
| 2021-03-30 |
42.2700 |
30,166.1265 XRP |
42.2700 |
41.5000 |
43.0400 |
42.2990 |
| 2021-03-29 |
42.0100 |
23,862.3941 XRP |
42.0100 |
41.3300 |
42.6900 |
41.6000 |
| 2021-03-28 |
41.8008 |
17,684.4724 XRP |
41.8008 |
41.1015 |
42.5000 |
42.0000 |
| 2021-03-27 |
41.3215 |
29,295.8616 XRP |
41.3215 |
39.6000 |
43.0430 |
42.0000 |
| 2021-03-26 |
40.2935 |
90,211.6616 XRP |
40.2935 |
37.0001 |
43.5870 |
42.9870 |
| 2021-03-25 |
39.7295 |
85,975.1640 XRP |
39.7295 |
36.7370 |
42.7219 |
37.7800 |
| 2021-03-24 |
42.6101 |
53,889.7327 XRP |
42.6101 |
40.9201 |
44.3000 |
42.0970 |
| 2021-03-23 |
42.8270 |
94,498.1020 XRP |
42.8270 |
40.9121 |
44.7419 |
43.0000 |
| 2021-03-22 |
41.2710 |
133,814.7448 XRP |
41.2710 |
37.8000 |
44.7419 |
41.6477 |
| 2021-03-21 |
38.5300 |
81,700.3490 XRP |
38.5300 |
36.5000 |
40.5600 |
37.9133 |
| 2021-03-20 |
35.4119 |
25,249.4481 XRP |
35.4119 |
34.2038 |
36.6200 |
35.5000 |
| 2021-03-19 |
34.6750 |
29,715.3058 XRP |
34.6750 |
34.1500 |
35.2000 |
35.0000 |
| 2021-03-18 |
34.5750 |
51,175.4194 XRP |
34.5750 |
33.8000 |
35.3500 |
34.7000 |
| 2021-03-17 |
34.1700 |
33,866.2978 XRP |
34.1700 |
33.3400 |
35.0000 |
34.3000 |
| 2021-03-16 |
34.2573 |
69,108.3439 XRP |
34.2573 |
31.5146 |
37.0000 |
33.6493 |
| 2021-03-15 |
31.9725 |
36,883.2494 XRP |
31.9725 |
31.1150 |
32.8300 |
31.5344 |
| 2021-03-14 |
32.4561 |
35,078.7905 XRP |
32.4561 |
31.8022 |
33.1100 |
32.0000 |
| 2021-03-13 |
32.4500 |
36,739.0439 XRP |
32.4500 |
31.5000 |
33.4000 |
33.1100 |
| 2021-03-12 |
32.7500 |
75,709.1646 XRP |
32.7500 |
31.5000 |
34.0000 |
32.4918 |
| 2021-03-11 |
33.0935 |
64,009.8563 XRP |
33.0935 |
32.0000 |
34.1869 |
33.0000 |
| 2021-03-10 |
34.7250 |
44,465.3149 XRP |
34.7250 |
33.8500 |
35.6000 |
34.5845 |
| 2021-03-09 |
34.7500 |
52,297.4466 XRP |
34.7500 |
33.9000 |
35.6000 |
34.4100 |
| 2021-03-08 |
34.4250 |
50,906.1056 XRP |
34.4250 |
33.5000 |
35.3500 |
34.4800 |
| 2021-03-07 |
34.2500 |
33,349.4196 XRP |
34.2500 |
33.7000 |
34.8000 |
34.2000 |
| 2021-03-06 |
34.0000 |
27,317.4357 XRP |
34.0000 |
33.0000 |
35.0000 |
34.4000 |