Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-08 |
46.9044 |
6,589.0677 XRP |
46.9044 |
45.6510 |
48.1578 |
46.4330 |
| 2022-05-07 |
48.2375 |
7,411.2016 XRP |
48.2375 |
47.1013 |
49.3738 |
47.6000 |
| 2022-05-06 |
47.5853 |
10,636.4488 XRP |
47.5853 |
46.6400 |
48.5305 |
47.4500 |
| 2022-05-05 |
48.7620 |
13,237.5338 XRP |
48.7620 |
46.4035 |
51.1205 |
46.8400 |
| 2022-05-04 |
49.2562 |
10,950.4675 XRP |
49.2562 |
48.0000 |
50.5124 |
50.4993 |
| 2022-05-03 |
50.3097 |
22,084.3365 XRP |
50.3097 |
48.1600 |
52.4594 |
48.6119 |
| 2022-05-02 |
50.7802 |
5,787.7322 XRP |
50.7802 |
49.7980 |
51.7625 |
49.8191 |
| 2022-05-01 |
50.3411 |
6,939.1141 XRP |
50.3411 |
49.0000 |
51.6822 |
50.2533 |
| 2022-04-30 |
50.7260 |
22,229.8543 XRP |
50.7260 |
48.9730 |
52.4790 |
49.8123 |
| 2022-04-29 |
53.1772 |
5,984.0654 XRP |
53.1772 |
51.0580 |
55.2963 |
51.0580 |
| 2022-04-28 |
54.8290 |
8,746.4511 XRP |
54.8290 |
53.0580 |
56.6000 |
54.3400 |
| 2022-04-27 |
57.0000 |
13,561.7209 XRP |
57.0000 |
55.0000 |
59.0000 |
55.6809 |
| 2022-04-26 |
58.1474 |
13,789.8128 XRP |
58.1474 |
56.0248 |
60.2700 |
56.0248 |
| 2022-04-25 |
59.2500 |
15,502.9719 XRP |
59.2500 |
56.5000 |
62.0000 |
59.2100 |
| 2022-04-24 |
63.0689 |
6,353.5153 XRP |
63.0689 |
61.7000 |
64.4378 |
62.0000 |
| 2022-04-23 |
63.3427 |
5,591.2974 XRP |
63.3427 |
62.2475 |
64.4378 |
63.3775 |
| 2022-04-22 |
65.1122 |
12,872.0263 XRP |
65.1122 |
63.5000 |
66.7244 |
64.4378 |
| 2022-04-21 |
68.0000 |
4,798.0584 XRP |
68.0000 |
66.0000 |
70.0000 |
66.6154 |
| 2022-04-20 |
68.8750 |
6,347.4897 XRP |
68.8750 |
67.7500 |
70.0000 |
67.7500 |
| 2022-04-19 |
70.6860 |
11,367.0019 XRP |
70.6860 |
68.3821 |
72.9899 |
68.6200 |
| 2022-04-18 |
70.4267 |
12,450.6460 XRP |
70.4267 |
68.0000 |
72.8533 |
68.8921 |
| 2022-04-17 |
71.3895 |
3,202.8536 XRP |
71.3895 |
70.0000 |
72.7790 |
70.3201 |
| 2022-04-16 |
72.2650 |
6,849.1699 XRP |
72.2650 |
71.1000 |
73.4300 |
71.3014 |
| 2022-04-15 |
70.3313 |
19,078.1205 XRP |
70.3313 |
66.9627 |
73.7000 |
71.9120 |
| 2022-04-14 |
67.5000 |
4,730.2944 XRP |
67.5000 |
66.5000 |
68.5000 |
66.9626 |
| 2022-04-13 |
66.6013 |
8,635.7859 XRP |
66.6013 |
65.0920 |
68.1105 |
67.4516 |
| 2022-04-12 |
66.7189 |
8,832.6887 XRP |
66.7189 |
64.4378 |
69.0000 |
65.2459 |
| 2022-04-11 |
67.2310 |
8,029.5465 XRP |
67.2310 |
65.0000 |
69.4620 |
65.2459 |
| 2022-04-10 |
69.4039 |
8,497.4998 XRP |
69.4039 |
67.7778 |
71.0300 |
69.1733 |
| 2022-04-09 |
68.9784 |
5,713.1630 XRP |
68.9784 |
67.7778 |
70.1791 |
69.1757 |
| 2022-04-08 |
70.6897 |
7,238.6829 XRP |
70.6897 |
68.2200 |
73.1594 |
69.2000 |
| 2022-04-07 |
72.3687 |
8,380.0276 XRP |
72.3687 |
70.5100 |
74.2274 |
71.1331 |
| 2022-04-06 |
75.5537 |
10,053.4863 XRP |
75.5537 |
73.0000 |
78.1074 |
74.2919 |
| 2022-04-05 |
76.9237 |
6,985.3843 XRP |
76.9237 |
75.7400 |
78.1074 |
77.2384 |
| 2022-04-04 |
78.2091 |
6,716.1588 XRP |
78.2091 |
76.7000 |
79.7181 |
77.5840 |
| 2022-04-03 |
78.2250 |
5,703.6908 XRP |
78.2250 |
76.7000 |
79.7500 |
78.3377 |
| 2022-04-02 |
78.3950 |
12,057.2376 XRP |
78.3950 |
77.0000 |
79.7900 |
77.5544 |
| 2022-04-01 |
78.0064 |
13,697.1841 XRP |
78.0064 |
76.4458 |
79.5670 |
78.6997 |
| 2022-03-31 |
76.6689 |
14,323.4925 XRP |
76.6689 |
73.0000 |
80.3377 |
75.5700 |
| 2022-03-30 |
78.7500 |
10,741.5519 XRP |
78.7500 |
77.5000 |
80.0000 |
79.0000 |
| 2022-03-29 |
83.1247 |
19,731.8885 XRP |
83.1247 |
78.4000 |
87.8493 |
79.4779 |
| 2022-03-28 |
85.5000 |
33,565.7278 XRP |
85.5000 |
83.0000 |
88.0000 |
86.6989 |
| 2022-03-27 |
85.1534 |
9,408.6458 XRP |
85.1534 |
84.0067 |
86.3000 |
85.0000 |
| 2022-03-26 |
85.1700 |
5,072.0899 XRP |
85.1700 |
84.0000 |
86.3400 |
85.0600 |
| 2022-03-25 |
86.7804 |
7,492.3845 XRP |
86.7804 |
85.4914 |
88.0695 |
86.3400 |
| 2022-03-24 |
85.6295 |
14,848.7949 XRP |
85.6295 |
83.7100 |
87.5490 |
87.5490 |
| 2022-03-23 |
88.9000 |
15,063.6344 XRP |
88.9000 |
85.5000 |
92.3000 |
85.8463 |
| 2022-03-22 |
92.5358 |
11,034.0495 XRP |
92.5358 |
90.2716 |
94.8000 |
94.2400 |
| 2022-03-21 |
91.9420 |
10,238.1098 XRP |
91.9420 |
89.7000 |
94.1840 |
93.4707 |
| 2022-03-20 |
90.5500 |
14,383.5878 XRP |
90.5500 |
88.0000 |
93.1000 |
90.8229 |