Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-02 |
32.3728 |
32,080.5657 XRP |
32.3728 |
31.3456 |
33.4000 |
32.0000 |
| 2021-03-01 |
31.3897 |
52,605.3379 XRP |
31.3897 |
29.6010 |
33.1784 |
32.3900 |
| 2021-02-28 |
31.6170 |
67,490.8068 XRP |
31.6170 |
29.6010 |
33.6330 |
31.2500 |
| 2021-02-27 |
33.0750 |
35,236.0051 XRP |
33.0750 |
31.9000 |
34.2500 |
33.4815 |
| 2021-02-26 |
32.1019 |
88,644.4096 XRP |
32.1019 |
30.0000 |
34.2038 |
32.2000 |
| 2021-02-25 |
35.4200 |
58,965.5478 XRP |
35.4200 |
34.1500 |
36.6900 |
35.0000 |
| 2021-02-24 |
32.9999 |
139,465.9645 XRP |
32.9999 |
28.5000 |
37.4998 |
37.0001 |
| 2021-02-23 |
37.1500 |
240,422.7794 XRP |
37.1500 |
28.5000 |
45.8000 |
32.9300 |
| 2021-02-22 |
42.9250 |
217,256.2126 XRP |
42.9250 |
38.2000 |
47.6500 |
40.8200 |
| 2021-02-21 |
39.6500 |
114,395.5085 XRP |
39.6500 |
38.0000 |
41.3000 |
39.9500 |
| 2021-02-20 |
40.2500 |
122,264.0505 XRP |
40.2500 |
38.0000 |
42.5000 |
38.5001 |
| 2021-02-19 |
40.2000 |
113,072.1149 XRP |
40.2000 |
38.5000 |
41.9000 |
41.3000 |
| 2021-02-18 |
39.6739 |
85,046.4935 XRP |
39.6739 |
38.3648 |
40.9830 |
39.2000 |
| 2021-02-17 |
38.3350 |
136,728.2333 XRP |
38.3350 |
36.0000 |
40.6700 |
40.2319 |
| 2021-02-16 |
39.0000 |
124,881.7493 XRP |
39.0000 |
36.0000 |
42.0000 |
37.8000 |
| 2021-02-15 |
41.7625 |
108,098.2109 XRP |
41.7625 |
38.9000 |
44.6250 |
41.9000 |
| 2021-02-14 |
43.8438 |
152,297.7922 XRP |
43.8438 |
41.5000 |
46.1876 |
43.9900 |
| 2021-02-13 |
43.0350 |
180,334.1496 XRP |
43.0350 |
40.0000 |
46.0700 |
45.0557 |
| 2021-02-12 |
40.4500 |
201,891.8756 XRP |
40.4500 |
37.0000 |
43.9000 |
42.0000 |
| 2021-02-11 |
37.2000 |
121,531.5013 XRP |
37.2000 |
35.8000 |
38.6000 |
38.1577 |
| 2021-02-10 |
36.3060 |
223,638.7580 XRP |
36.3060 |
33.6120 |
39.0000 |
35.8000 |
| 2021-02-09 |
33.5800 |
58,409.3076 XRP |
33.5800 |
32.2000 |
34.9600 |
34.2720 |
| 2021-02-08 |
31.3850 |
67,137.1351 XRP |
31.3850 |
29.8700 |
32.9000 |
31.4800 |
| 2021-02-07 |
31.5100 |
77,169.1208 XRP |
31.5100 |
29.8700 |
33.1500 |
31.0184 |
| 2021-02-06 |
32.5150 |
77,289.1032 XRP |
32.5150 |
31.2300 |
33.8000 |
32.6150 |
| 2021-02-05 |
32.2651 |
194,114.9969 XRP |
32.2651 |
28.5402 |
35.9900 |
34.1000 |
| 2021-02-04 |
31.0701 |
159,240.2547 XRP |
31.0701 |
28.5402 |
33.6001 |
32.9502 |
| 2021-02-03 |
28.9065 |
150,159.3458 XRP |
28.9065 |
26.5000 |
31.3130 |
28.9463 |
| 2021-02-02 |
28.3712 |
258,408.4747 XRP |
28.3712 |
25.8000 |
30.9423 |
28.6000 |
| 2021-02-01 |
41.9970 |
716,467.1219 XRP |
41.9970 |
27.4939 |
56.5000 |
28.3272 |
| 2021-01-31 |
32.3050 |
312,951.2981 XRP |
32.3050 |
27.2000 |
37.4100 |
34.7444 |
| 2021-01-30 |
29.3825 |
448,197.3029 XRP |
29.3825 |
20.8400 |
37.9250 |
32.0000 |
| 2021-01-29 |
21.3000 |
146,412.3280 XRP |
21.3000 |
19.5000 |
23.0999 |
21.0000 |
| 2021-01-28 |
19.5991 |
57,412.5063 XRP |
19.5991 |
19.1981 |
20.0000 |
19.7859 |
| 2021-01-27 |
19.6000 |
37,068.0604 XRP |
19.6000 |
19.0000 |
20.2000 |
19.4100 |
| 2021-01-26 |
20.1845 |
36,293.2377 XRP |
20.1845 |
19.7800 |
20.5890 |
20.0000 |
| 2021-01-25 |
20.3250 |
30,533.7235 XRP |
20.3250 |
20.0000 |
20.6500 |
20.3800 |
| 2021-01-24 |
20.5550 |
24,860.2639 XRP |
20.5550 |
20.2030 |
20.9070 |
20.4900 |
| 2021-01-23 |
20.7000 |
36,525.3053 XRP |
20.7000 |
20.1000 |
21.3000 |
20.3900 |
| 2021-01-22 |
20.3100 |
55,047.0005 XRP |
20.3100 |
19.3200 |
21.3000 |
20.8200 |
| 2021-01-21 |
21.0217 |
39,742.1065 XRP |
21.0217 |
20.1333 |
21.9100 |
20.8204 |
| 2021-01-20 |
21.4751 |
72,231.0945 XRP |
21.4751 |
20.6697 |
22.2806 |
21.2000 |
| 2021-01-19 |
21.7400 |
87,008.7446 XRP |
21.7400 |
20.4800 |
23.0000 |
21.7100 |
| 2021-01-18 |
20.4572 |
51,072.5732 XRP |
20.4572 |
20.0262 |
20.8881 |
20.8000 |
| 2021-01-17 |
20.7105 |
45,651.7890 XRP |
20.7105 |
20.1100 |
21.3110 |
20.4200 |
| 2021-01-16 |
20.7254 |
37,908.1854 XRP |
20.7254 |
20.1100 |
21.3408 |
20.3556 |
| 2021-01-15 |
21.0129 |
46,852.6184 XRP |
21.0129 |
20.2300 |
21.7958 |
20.2600 |
| 2021-01-14 |
21.1697 |
44,838.1048 XRP |
21.1697 |
20.1500 |
22.1894 |
21.4019 |
| 2021-01-13 |
21.5346 |
50,584.3231 XRP |
21.5346 |
20.7792 |
22.2900 |
21.7900 |
| 2021-01-12 |
21.1650 |
49,880.8243 XRP |
21.1650 |
20.0000 |
22.3300 |
20.8000 |