Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-27 |
24.0000 |
12,530.0572 XRP |
24.0000 |
23.5000 |
24.5000 |
23.6500 |
| 2022-06-26 |
24.0519 |
7,968.0338 XRP |
24.0519 |
23.6039 |
24.5000 |
24.1390 |
| 2022-06-25 |
24.2500 |
10,284.7765 XRP |
24.2500 |
23.5000 |
25.0000 |
23.6039 |
| 2022-06-24 |
23.4832 |
16,202.6558 XRP |
23.4832 |
21.8000 |
25.1664 |
23.8146 |
| 2022-06-23 |
21.6158 |
5,473.0409 XRP |
21.6158 |
21.0316 |
22.2000 |
22.0258 |
| 2022-06-22 |
21.8953 |
25,040.8691 XRP |
21.8953 |
21.0000 |
22.7907 |
21.7275 |
| 2022-06-21 |
23.5417 |
21,585.3304 XRP |
23.5417 |
22.1233 |
24.9600 |
22.4110 |
| 2022-06-20 |
24.8950 |
18,444.6743 XRP |
24.8950 |
22.6800 |
27.1100 |
23.4754 |
| 2022-06-19 |
22.9851 |
18,999.9153 XRP |
22.9851 |
21.9025 |
24.0678 |
23.4685 |
| 2022-06-18 |
22.4281 |
17,001.4172 XRP |
22.4281 |
21.6662 |
23.1900 |
21.8940 |
| 2022-06-17 |
23.3412 |
16,262.2479 XRP |
23.3412 |
22.5100 |
24.1723 |
23.1677 |
| 2022-06-16 |
23.0504 |
12,275.4706 XRP |
23.0504 |
22.0000 |
24.1008 |
23.0335 |
| 2022-06-15 |
22.6831 |
21,350.1293 XRP |
22.6831 |
21.6662 |
23.7000 |
21.8700 |
| 2022-06-14 |
23.3173 |
10,827.3123 XRP |
23.3173 |
22.6390 |
23.9956 |
23.2703 |
| 2022-06-13 |
24.3329 |
24,762.7420 XRP |
24.3329 |
22.1952 |
26.4706 |
23.3000 |
| 2022-06-12 |
26.1176 |
24,704.9879 XRP |
26.1176 |
25.0000 |
27.2353 |
26.2385 |
| 2022-06-11 |
27.5399 |
20,272.3643 XRP |
27.5399 |
26.0798 |
29.0000 |
26.5000 |
| 2022-06-10 |
29.1050 |
13,316.1350 XRP |
29.1050 |
27.2100 |
31.0000 |
27.6953 |
| 2022-06-09 |
29.8534 |
7,051.5113 XRP |
29.8534 |
29.0500 |
30.6568 |
29.5500 |
| 2022-06-08 |
29.7522 |
7,191.6929 XRP |
29.7522 |
29.1044 |
30.4000 |
29.7273 |
| 2022-06-07 |
30.3364 |
9,255.4387 XRP |
30.3364 |
28.8000 |
31.8728 |
30.2247 |
| 2022-06-06 |
29.3500 |
6,527.2848 XRP |
29.3500 |
28.8000 |
29.9000 |
29.2923 |
| 2022-06-05 |
29.5750 |
4,885.8960 XRP |
29.5750 |
29.0000 |
30.1500 |
29.6000 |
| 2022-06-04 |
29.4000 |
6,811.3003 XRP |
29.4000 |
28.5000 |
30.3000 |
29.3500 |
| 2022-06-03 |
29.4854 |
10,751.5123 XRP |
29.4854 |
28.6147 |
30.3562 |
29.0000 |
| 2022-06-02 |
29.0185 |
9,237.1967 XRP |
29.0185 |
28.3230 |
29.7139 |
28.7941 |
| 2022-06-01 |
29.4680 |
5,675.4522 XRP |
29.4680 |
28.5000 |
30.4361 |
28.5350 |
| 2022-05-31 |
29.9997 |
6,132.3635 XRP |
29.9997 |
29.0000 |
30.9993 |
29.7273 |
| 2022-05-30 |
30.0500 |
5,623.6288 XRP |
30.0500 |
29.0000 |
31.1000 |
29.0919 |
| 2022-05-29 |
29.9943 |
3,778.4038 XRP |
29.9943 |
29.1086 |
30.8800 |
29.2500 |
| 2022-05-28 |
29.7349 |
6,412.1260 XRP |
29.7349 |
28.7698 |
30.7000 |
30.1942 |
| 2022-05-27 |
30.0471 |
8,757.9848 XRP |
30.0471 |
28.6941 |
31.4000 |
29.9885 |
| 2022-05-26 |
28.5078 |
11,130.4353 XRP |
28.5078 |
27.3000 |
29.7155 |
29.1408 |
| 2022-05-25 |
26.9771 |
11,653.6027 XRP |
26.9771 |
25.1657 |
28.7885 |
27.9700 |
| 2022-05-24 |
29.0850 |
22,398.3496 XRP |
29.0850 |
26.1700 |
32.0000 |
27.1732 |
| 2022-05-23 |
30.0529 |
9,429.9369 XRP |
30.0529 |
28.1058 |
32.0000 |
28.7599 |
| 2022-05-22 |
30.5713 |
6,146.7036 XRP |
30.5713 |
29.1500 |
31.9926 |
30.2847 |
| 2022-05-21 |
29.7500 |
3,655.7589 XRP |
29.7500 |
29.0000 |
30.5000 |
29.8393 |
| 2022-05-20 |
30.5000 |
8,591.2134 XRP |
30.5000 |
29.0000 |
32.0000 |
29.6796 |
| 2022-05-19 |
31.3345 |
5,941.2377 XRP |
31.3345 |
29.8390 |
32.8300 |
30.1403 |
| 2022-05-18 |
32.5270 |
8,932.1737 XRP |
32.5270 |
31.0540 |
34.0000 |
31.1254 |
| 2022-05-17 |
33.9704 |
4,647.3450 XRP |
33.9704 |
31.9708 |
35.9700 |
32.6300 |
| 2022-05-16 |
34.9854 |
9,990.3179 XRP |
34.9854 |
32.9708 |
37.0000 |
34.0271 |
| 2022-05-15 |
34.6077 |
6,728.9234 XRP |
34.6077 |
33.5500 |
35.6653 |
34.7688 |