Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-16 |
24.9429 |
18,017.3517 XRP |
24.9429 |
24.7000 |
25.1859 |
25.0000 |
| 2022-08-15 |
24.8250 |
9,931.2603 XRP |
24.8250 |
24.5500 |
25.1000 |
25.0000 |
| 2022-08-14 |
25.0938 |
7,558.8576 XRP |
25.0938 |
24.6876 |
25.5000 |
24.9039 |
| 2022-08-13 |
25.1171 |
21,400.7838 XRP |
25.1171 |
24.4170 |
25.8172 |
24.7990 |
| 2022-08-12 |
24.5078 |
6,112.3899 XRP |
24.5078 |
24.2156 |
24.8000 |
24.6449 |
| 2022-08-11 |
24.4000 |
16,774.9884 XRP |
24.4000 |
23.8000 |
25.0000 |
24.3199 |
| 2022-08-10 |
24.2446 |
12,226.9918 XRP |
24.2446 |
23.5893 |
24.9000 |
24.1717 |
| 2022-08-09 |
24.2551 |
12,766.7447 XRP |
24.2551 |
23.4000 |
25.1102 |
23.7862 |
| 2022-08-08 |
25.0700 |
13,167.0858 XRP |
25.0700 |
24.8000 |
25.3400 |
25.1500 |
| 2022-08-07 |
24.9900 |
6,189.6776 XRP |
24.9900 |
24.8000 |
25.1800 |
25.1000 |
| 2022-08-06 |
24.8910 |
3,350.0896 XRP |
24.8910 |
24.7000 |
25.0820 |
24.8200 |
| 2022-08-05 |
24.8906 |
20,493.1460 XRP |
24.8906 |
24.5687 |
25.2125 |
24.9500 |
| 2022-08-04 |
25.0805 |
3,891.9475 XRP |
25.0805 |
24.6000 |
25.5609 |
24.6000 |
| 2022-08-03 |
25.0390 |
4,252.3222 XRP |
25.0390 |
24.5171 |
25.5609 |
25.0000 |
| 2022-08-02 |
25.4645 |
5,146.0157 XRP |
25.4645 |
24.4600 |
26.4691 |
25.3135 |
| 2022-08-01 |
25.8100 |
14,041.9797 XRP |
25.8100 |
24.7100 |
26.9100 |
24.8300 |
| 2022-07-31 |
25.9101 |
7,534.1572 XRP |
25.9101 |
25.3588 |
26.4614 |
25.8000 |
| 2022-07-30 |
25.3449 |
7,936.7076 XRP |
25.3449 |
23.6908 |
26.9990 |
25.7100 |
| 2022-07-29 |
24.1762 |
10,016.6436 XRP |
24.1762 |
23.2524 |
25.1000 |
23.8370 |
| 2022-07-28 |
24.0523 |
4,884.3943 XRP |
24.0523 |
23.3742 |
24.7304 |
24.2679 |
| 2022-07-27 |
23.1719 |
16,167.6320 XRP |
23.1719 |
22.4439 |
23.9000 |
23.6048 |
| 2022-07-26 |
22.5297 |
9,351.6595 XRP |
22.5297 |
22.2111 |
22.8483 |
22.2916 |
| 2022-07-25 |
23.0555 |
7,911.0495 XRP |
23.0555 |
22.2111 |
23.9000 |
22.8934 |
| 2022-07-24 |
23.4151 |
12,261.4759 XRP |
23.4151 |
22.9301 |
23.9000 |
23.5300 |
| 2022-07-23 |
23.1915 |
4,418.4515 XRP |
23.1915 |
22.8800 |
23.5030 |
23.2703 |
| 2022-07-22 |
23.2400 |
14,018.9084 XRP |
23.2400 |
22.8600 |
23.6200 |
23.2675 |
| 2022-07-21 |
22.8952 |
12,919.9718 XRP |
22.8952 |
22.5000 |
23.2903 |
23.0857 |
| 2022-07-20 |
22.9550 |
12,257.1589 XRP |
22.9550 |
22.5000 |
23.4100 |
22.5000 |
| 2022-07-19 |
23.0450 |
9,979.8886 XRP |
23.0450 |
22.6800 |
23.4100 |
22.7881 |
| 2022-07-18 |
22.7119 |
8,452.2581 XRP |
22.7119 |
22.2337 |
23.1900 |
22.7515 |
| 2022-07-17 |
22.6022 |
12,946.9045 XRP |
22.6022 |
22.1933 |
23.0111 |
22.6100 |
| 2022-07-16 |
22.4656 |
19,507.6778 XRP |
22.4656 |
21.9200 |
23.0111 |
23.0111 |
| 2022-07-15 |
22.4656 |
16,681.4714 XRP |
22.4656 |
21.9200 |
23.0111 |
22.1920 |
| 2022-07-14 |
22.0100 |
11,423.3572 XRP |
22.0100 |
21.4100 |
22.6100 |
22.0258 |
| 2022-07-13 |
21.8200 |
12,547.4486 XRP |
21.8200 |
21.4100 |
22.2300 |
21.6154 |
| 2022-07-12 |
22.1809 |
7,880.7106 XRP |
22.1809 |
21.6200 |
22.7419 |
21.8751 |
| 2022-07-11 |
22.5100 |
12,044.6909 XRP |
22.5100 |
22.1000 |
22.9200 |
22.2700 |
| 2022-07-10 |
22.9804 |
15,650.6525 XRP |
22.9804 |
22.2424 |
23.7184 |
22.4300 |
| 2022-07-09 |
23.2042 |
10,467.8776 XRP |
23.2042 |
22.6900 |
23.7184 |
23.2828 |
| 2022-07-08 |
23.1995 |
10,896.0240 XRP |
23.1995 |
22.6806 |
23.7184 |
22.6900 |
| 2022-07-07 |
23.1161 |
9,960.3823 XRP |
23.1161 |
22.2321 |
24.0000 |
22.6203 |
| 2022-07-06 |
23.1366 |
21,058.2046 XRP |
23.1366 |
20.9100 |
25.3633 |
22.3500 |
| 2022-07-05 |
23.3154 |
14,337.5507 XRP |
23.3154 |
22.4555 |
24.1753 |
24.1753 |
| 2022-07-04 |
22.2746 |
10,030.7794 XRP |
22.2746 |
21.5300 |
23.0191 |
22.7560 |
| 2022-07-03 |
21.8624 |
10,869.5975 XRP |
21.8624 |
21.6000 |
22.1247 |
21.8417 |
| 2022-07-02 |
22.2650 |
7,099.8451 XRP |
22.2650 |
21.5300 |
23.0000 |
21.6000 |
| 2022-07-01 |
21.7949 |
28,323.2165 XRP |
21.7949 |
21.0290 |
22.5608 |
21.6000 |
| 2022-06-30 |
21.8100 |
5,377.9686 XRP |
21.8100 |
21.2200 |
22.4000 |
21.3270 |
| 2022-06-29 |
22.4171 |
12,209.5272 XRP |
22.4171 |
21.6342 |
23.2000 |
22.1100 |
| 2022-06-28 |
23.0164 |
7,022.4518 XRP |
23.0164 |
22.1829 |
23.8500 |
22.7468 |