Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-05 |
19.7750 |
3,330.3516 XRP |
19.7750 |
19.5000 |
20.0500 |
19.7921 |
| 2020-10-04 |
19.1124 |
3,396.0205 XRP |
19.1124 |
18.5149 |
19.7100 |
19.5082 |
| 2020-10-03 |
18.7400 |
3,048.3818 XRP |
18.7400 |
18.4900 |
18.9900 |
18.8555 |
| 2020-10-02 |
18.7798 |
3,418.8720 XRP |
18.7798 |
18.4100 |
19.1495 |
18.6150 |
| 2020-10-01 |
19.2000 |
11,460.9866 XRP |
19.2000 |
18.9000 |
19.5000 |
18.9990 |
| 2020-09-30 |
19.2619 |
4,100.5153 XRP |
19.2619 |
18.9703 |
19.5535 |
19.3201 |
| 2020-09-29 |
19.6385 |
1,557.7967 XRP |
19.6385 |
19.3170 |
19.9600 |
19.3586 |
| 2020-09-28 |
19.4657 |
3,967.9936 XRP |
19.4657 |
19.1114 |
19.8200 |
19.6000 |
| 2020-09-27 |
19.1500 |
7,495.3370 XRP |
19.1500 |
19.0000 |
19.3000 |
19.2900 |
| 2020-09-26 |
19.3204 |
2,274.6549 XRP |
19.3204 |
19.0300 |
19.6109 |
19.1102 |
| 2020-09-25 |
18.8914 |
1,145.1128 XRP |
18.8914 |
18.3100 |
19.4728 |
19.2770 |
| 2020-09-24 |
18.0710 |
2,835.8777 XRP |
18.0710 |
17.8320 |
18.3099 |
18.3099 |
| 2020-09-23 |
18.6713 |
1,070.0956 XRP |
18.6713 |
18.2926 |
19.0500 |
18.6404 |
| 2020-09-22 |
18.4024 |
1,370.4690 XRP |
18.4024 |
18.0749 |
18.7300 |
18.7300 |
| 2020-09-21 |
18.8415 |
5,737.6199 XRP |
18.8415 |
18.3175 |
19.3655 |
18.4616 |
| 2020-09-20 |
19.4451 |
6,264.7156 XRP |
19.4451 |
19.1317 |
19.7585 |
19.2574 |
| 2020-09-19 |
19.3392 |
2,511.3948 XRP |
19.3392 |
19.1584 |
19.5200 |
19.4500 |
| 2020-09-18 |
19.4739 |
1,784.9583 XRP |
19.4739 |
19.2277 |
19.7200 |
19.2772 |
| 2020-09-17 |
19.4350 |
8,219.3491 XRP |
19.4350 |
19.0800 |
19.7900 |
19.6000 |
| 2020-09-16 |
18.9050 |
7,345.6588 XRP |
18.9050 |
18.6000 |
19.2100 |
19.1600 |
| 2020-09-15 |
19.3449 |
4,430.2724 XRP |
19.3449 |
19.0198 |
19.6700 |
19.0762 |
| 2020-09-14 |
19.3052 |
3,526.5400 XRP |
19.3052 |
18.9505 |
19.6600 |
19.4356 |
| 2020-09-13 |
19.4853 |
5,950.5644 XRP |
19.4853 |
18.9120 |
20.0586 |
19.1496 |
| 2020-09-12 |
19.4920 |
3,452.4495 XRP |
19.4920 |
19.0000 |
19.9839 |
19.9839 |
| 2020-09-11 |
19.1800 |
1,309.5209 XRP |
19.1800 |
19.0000 |
19.3600 |
19.2708 |
| 2020-09-10 |
19.4150 |
3,078.1095 XRP |
19.4150 |
18.9300 |
19.9000 |
19.3500 |
| 2020-09-09 |
18.9730 |
2,662.7954 XRP |
18.9730 |
18.7555 |
19.1905 |
19.1200 |
| 2020-09-08 |
19.1465 |
8,332.4533 XRP |
19.1465 |
18.8000 |
19.4930 |
18.8105 |
| 2020-09-07 |
19.1597 |
4,558.3104 XRP |
19.1597 |
18.7555 |
19.5638 |
19.1081 |
| 2020-09-06 |
19.2300 |
10,579.0666 XRP |
19.2300 |
18.5000 |
19.9600 |
19.4900 |
| 2020-09-05 |
19.6117 |
7,238.8325 XRP |
19.6117 |
19.0978 |
20.1256 |
19.1287 |
| 2020-09-04 |
19.7095 |
40,025.3090 XRP |
19.7095 |
19.0131 |
20.4059 |
19.9799 |
| 2020-09-03 |
20.6442 |
19,480.2390 XRP |
20.6442 |
20.1189 |
21.1696 |
20.4059 |
| 2020-09-02 |
21.3800 |
22,390.4935 XRP |
21.3800 |
20.6000 |
22.1600 |
20.9704 |
| 2020-09-01 |
21.5102 |
3,463.5735 XRP |
21.5102 |
21.1404 |
21.8800 |
21.8800 |
| 2020-08-31 |
21.1755 |
2,155.5192 XRP |
21.1755 |
20.8583 |
21.4928 |
21.1400 |
| 2020-08-30 |
21.1060 |
4,223.4299 XRP |
21.1060 |
20.8100 |
21.4019 |
21.1700 |
| 2020-08-29 |
20.9303 |
3,053.7181 XRP |
20.9303 |
20.6000 |
21.2605 |
21.1000 |
| 2020-08-28 |
20.6593 |
10,470.3017 XRP |
20.6593 |
20.2500 |
21.0686 |
20.7719 |
| 2020-08-27 |
20.7695 |
9,799.6510 XRP |
20.7695 |
20.0000 |
21.5391 |
20.2464 |
| 2020-08-26 |
21.2794 |
4,176.1397 XRP |
21.2794 |
21.0000 |
21.5589 |
21.2200 |
| 2020-08-25 |
21.4600 |
5,259.7762 XRP |
21.4600 |
21.0300 |
21.8899 |
21.0300 |
| 2020-08-24 |
21.6749 |
3,066.7026 XRP |
21.6749 |
21.3800 |
21.9698 |
21.6537 |
| 2020-08-23 |
21.5766 |
3,605.0266 XRP |
21.5766 |
21.2100 |
21.9432 |
21.7178 |
| 2020-08-22 |
21.3324 |
6,362.7056 XRP |
21.3324 |
21.0148 |
21.6500 |
21.3100 |
| 2020-08-21 |
21.7160 |
6,661.3558 XRP |
21.7160 |
21.2320 |
22.2000 |
21.6174 |
| 2020-08-20 |
21.7100 |
8,817.6182 XRP |
21.7100 |
21.2200 |
22.2000 |
22.2000 |
| 2020-08-19 |
21.9940 |
17,436.2902 XRP |
21.9940 |
21.0716 |
22.9164 |
21.4371 |
| 2020-08-18 |
23.0717 |
11,336.5058 XRP |
23.0717 |
22.4400 |
23.7034 |
22.6001 |
| 2020-08-17 |
22.7870 |
27,938.0763 XRP |
22.7870 |
21.7441 |
23.8300 |
23.6226 |