Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-19 |
89.7750 |
17,662.6642 XRP |
89.7750 |
86.6500 |
92.9000 |
90.4000 |
| 2022-03-18 |
88.4700 |
10,760.9615 XRP |
88.4700 |
86.3000 |
90.6400 |
89.1060 |
| 2022-03-17 |
88.2486 |
11,581.9767 XRP |
88.2486 |
86.0259 |
90.4712 |
89.0000 |
| 2022-03-16 |
90.4900 |
27,429.2386 XRP |
90.4900 |
88.0000 |
92.9800 |
89.0000 |
| 2022-03-15 |
92.4853 |
27,913.2205 XRP |
92.4853 |
89.6650 |
95.3056 |
90.6350 |
| 2022-03-14 |
94.2998 |
24,125.8061 XRP |
94.2998 |
89.8020 |
98.7976 |
95.1370 |
| 2022-03-13 |
99.7601 |
17,003.1542 XRP |
99.7601 |
98.0000 |
101.5203 |
99.2000 |
| 2022-03-12 |
99.9058 |
37,331.7671 XRP |
99.9058 |
94.5016 |
105.3100 |
99.5898 |
| 2022-03-11 |
94.8540 |
34,636.1474 XRP |
94.8540 |
89.7080 |
100.0000 |
100.0000 |
| 2022-03-10 |
91.0000 |
20,755.4743 XRP |
91.0000 |
87.0000 |
95.0000 |
91.7000 |
| 2022-03-09 |
89.1334 |
29,075.7235 XRP |
89.1334 |
85.7778 |
92.4891 |
90.9300 |
| 2022-03-08 |
88.0069 |
26,586.4989 XRP |
88.0069 |
85.0400 |
90.9739 |
86.9700 |
| 2022-03-07 |
85.9569 |
43,872.9654 XRP |
85.9569 |
79.7138 |
92.2000 |
87.7577 |
| 2022-03-06 |
81.6738 |
23,812.4068 XRP |
81.6738 |
79.7100 |
83.6376 |
82.5100 |
| 2022-03-05 |
80.6635 |
29,302.6710 XRP |
80.6635 |
75.3276 |
85.9993 |
81.2100 |
| 2022-03-04 |
80.6650 |
17,754.8172 XRP |
80.6650 |
78.2300 |
83.1000 |
78.8350 |
| 2022-03-03 |
80.0222 |
24,450.7893 XRP |
80.0222 |
75.5345 |
84.5100 |
81.0500 |
| 2022-03-02 |
75.6600 |
29,942.4860 XRP |
75.6600 |
73.3000 |
78.0200 |
76.9600 |
| 2022-03-01 |
72.7600 |
28,296.5746 XRP |
72.7600 |
68.2200 |
77.3000 |
76.2706 |
| 2022-02-28 |
68.1750 |
29,823.2000 XRP |
68.1750 |
64.0000 |
72.3500 |
72.3500 |
| 2022-02-27 |
62.5999 |
17,540.9523 XRP |
62.5999 |
60.0000 |
65.1998 |
63.7807 |
| 2022-02-26 |
62.3050 |
6,825.7663 XRP |
62.3050 |
59.4100 |
65.2000 |
61.6000 |
| 2022-02-25 |
57.2043 |
8,168.9799 XRP |
57.2043 |
55.6085 |
58.8000 |
57.9500 |
| 2022-02-24 |
55.4000 |
37,006.5021 XRP |
55.4000 |
52.0000 |
58.8000 |
58.0950 |
| 2022-02-23 |
56.9550 |
21,223.8906 XRP |
56.9550 |
55.2400 |
58.6700 |
57.5000 |
| 2022-02-22 |
57.6350 |
57,189.1695 XRP |
57.6350 |
55.2200 |
60.0500 |
56.3500 |
| 2022-02-21 |
60.6122 |
18,702.4749 XRP |
60.6122 |
59.2245 |
62.0000 |
59.9786 |
| 2022-02-20 |
61.1181 |
25,344.0719 XRP |
61.1181 |
59.7500 |
62.4863 |
60.2000 |
| 2022-02-19 |
61.1426 |
28,724.9906 XRP |
61.1426 |
58.0851 |
64.2000 |
62.5518 |
| 2022-02-18 |
59.4068 |
10,449.4782 XRP |
59.4068 |
58.2900 |
60.5235 |
58.8000 |
| 2022-02-17 |
60.5945 |
8,504.8753 XRP |
60.5945 |
58.2900 |
62.8990 |
59.2000 |
| 2022-02-16 |
61.4500 |
11,611.2248 XRP |
61.4500 |
60.0000 |
62.9000 |
62.0000 |
| 2022-02-15 |
61.4750 |
9,832.9470 XRP |
61.4750 |
59.8500 |
63.1000 |
61.9000 |
| 2022-02-14 |
60.9872 |
25,915.6309 XRP |
60.9872 |
59.2245 |
62.7500 |
61.5400 |
| 2022-02-13 |
62.1750 |
24,556.0602 XRP |
62.1750 |
60.1000 |
64.2500 |
61.8120 |
| 2022-02-12 |
60.7670 |
12,241.6871 XRP |
60.7670 |
57.2840 |
64.2500 |
61.7794 |
| 2022-02-11 |
61.7100 |
7,711.6785 XRP |
61.7100 |
59.4000 |
64.0200 |
59.4000 |
| 2022-02-10 |
63.8716 |
13,335.4066 XRP |
63.8716 |
61.2500 |
66.4933 |
63.3578 |
| 2022-02-09 |
64.5209 |
6,170.7470 XRP |
64.5209 |
62.2000 |
66.8418 |
64.3000 |
| 2022-02-08 |
63.0952 |
23,977.8377 XRP |
63.0952 |
58.2904 |
67.9000 |
60.8795 |
| 2022-02-07 |
54.5850 |
14,745.6716 XRP |
54.5850 |
49.7200 |
59.4500 |
58.3245 |
| 2022-02-06 |
50.0350 |
7,618.2349 XRP |
50.0350 |
49.0700 |
51.0000 |
49.7200 |
| 2022-02-05 |
48.9100 |
13,528.2487 XRP |
48.9100 |
47.3200 |
50.5000 |
49.4395 |
| 2022-02-04 |
46.4692 |
9,661.0876 XRP |
46.4692 |
45.3200 |
47.6184 |
47.5800 |
| 2022-02-03 |
45.9050 |
9,078.7722 XRP |
45.9050 |
45.2100 |
46.6000 |
46.1066 |
| 2022-02-02 |
46.8945 |
9,650.1578 XRP |
46.8945 |
45.2431 |
48.5458 |
45.9575 |
| 2022-02-01 |
47.1692 |
9,473.7255 XRP |
47.1692 |
46.0100 |
48.3284 |
47.3100 |
| 2022-01-31 |
46.2401 |
9,141.8250 XRP |
46.2401 |
45.0001 |
47.4800 |
47.1500 |
| 2022-01-30 |
47.6800 |
11,421.9668 XRP |
47.6800 |
47.1000 |
48.2600 |
47.1000 |
| 2022-01-29 |
47.9967 |
13,273.5641 XRP |
47.9967 |
47.1100 |
48.8835 |
48.2100 |