Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-28 |
47.2500 |
9,212.8526 XRP |
47.2500 |
46.3000 |
48.2000 |
47.1100 |
| 2022-01-27 |
49.3545 |
14,635.7480 XRP |
49.3545 |
47.3000 |
51.4090 |
47.5300 |
| 2022-01-26 |
49.4168 |
18,386.9531 XRP |
49.4168 |
47.4500 |
51.3837 |
51.1000 |
| 2022-01-25 |
47.2643 |
10,266.9888 XRP |
47.2643 |
45.5943 |
48.9343 |
47.4500 |
| 2022-01-24 |
47.1500 |
13,605.2056 XRP |
47.1500 |
44.3000 |
50.0000 |
46.6400 |
| 2022-01-23 |
48.1755 |
16,844.3396 XRP |
48.1755 |
46.2550 |
50.0960 |
48.6406 |
| 2022-01-22 |
48.1200 |
26,206.9788 XRP |
48.1200 |
44.4400 |
51.8000 |
46.8640 |
| 2022-01-21 |
52.3250 |
26,723.7773 XRP |
52.3250 |
48.4300 |
56.2200 |
49.2700 |
| 2022-01-20 |
57.1750 |
8,076.3807 XRP |
57.1750 |
56.3500 |
58.0000 |
57.8500 |
| 2022-01-19 |
56.1800 |
6,718.4622 XRP |
56.1800 |
55.1000 |
57.2600 |
56.3700 |
| 2022-01-18 |
57.0805 |
9,995.6648 XRP |
57.0805 |
56.1110 |
58.0500 |
57.2600 |
| 2022-01-17 |
58.5500 |
10,829.1505 XRP |
58.5500 |
57.4000 |
59.7000 |
57.6796 |
| 2022-01-16 |
59.1661 |
9,065.2931 XRP |
59.1661 |
58.5402 |
59.7920 |
59.0000 |
| 2022-01-15 |
58.9911 |
7,107.9587 XRP |
58.9911 |
58.4942 |
59.4880 |
59.2089 |
| 2022-01-14 |
58.5500 |
7,745.5073 XRP |
58.5500 |
57.5100 |
59.5900 |
59.0000 |
| 2022-01-13 |
59.5594 |
11,406.5628 XRP |
59.5594 |
58.5000 |
60.6189 |
58.5000 |
| 2022-01-12 |
57.9377 |
7,141.5772 XRP |
57.9377 |
55.9000 |
59.9754 |
59.2100 |
| 2022-01-11 |
56.0210 |
8,031.8961 XRP |
56.0210 |
54.4583 |
57.5838 |
56.9500 |
| 2022-01-10 |
55.8093 |
12,198.2976 XRP |
55.8093 |
53.3800 |
58.2385 |
54.4583 |
| 2022-01-09 |
57.2517 |
6,473.3228 XRP |
57.2517 |
56.0000 |
58.5035 |
57.6500 |
| 2022-01-08 |
56.8450 |
14,397.5176 XRP |
56.8450 |
55.1100 |
58.5800 |
56.3802 |
| 2022-01-07 |
58.2100 |
14,433.3453 XRP |
58.2100 |
56.7200 |
59.7000 |
57.7100 |
| 2022-01-06 |
58.7005 |
15,246.7090 XRP |
58.7005 |
56.7100 |
60.6909 |
59.4700 |
| 2022-01-05 |
61.2250 |
5,869.2050 XRP |
61.2250 |
60.0500 |
62.4000 |
60.0500 |
| 2022-01-04 |
61.8600 |
10,041.3968 XRP |
61.8600 |
61.0000 |
62.7200 |
61.6504 |
| 2022-01-03 |
62.0725 |
4,510.4404 XRP |
62.0725 |
61.0050 |
63.1400 |
61.6504 |
| 2022-01-02 |
62.7606 |
4,576.5422 XRP |
62.7606 |
61.9500 |
63.5711 |
62.7676 |
| 2022-01-01 |
62.0486 |
3,492.4300 XRP |
62.0486 |
61.0000 |
63.0972 |
62.5660 |
| 2021-12-31 |
61.6150 |
11,082.1224 XRP |
61.6150 |
60.0000 |
63.2300 |
61.0000 |
| 2021-12-30 |
61.1316 |
19,454.1229 XRP |
61.1316 |
59.0000 |
63.2632 |
62.1700 |
| 2021-12-29 |
62.0850 |
8,304.5336 XRP |
62.0850 |
60.0301 |
64.1400 |
61.8300 |
| 2021-12-28 |
64.9928 |
10,674.1389 XRP |
64.9928 |
62.1156 |
67.8700 |
63.5000 |
| 2021-12-27 |
67.8550 |
8,694.8496 XRP |
67.8550 |
66.0200 |
69.6900 |
67.8617 |
| 2021-12-26 |
67.2450 |
3,963.2469 XRP |
67.2450 |
66.0100 |
68.4800 |
66.3200 |
| 2021-12-25 |
67.5201 |
6,871.3304 XRP |
67.5201 |
66.0100 |
69.0302 |
67.8500 |
| 2021-12-24 |
70.0844 |
14,036.6772 XRP |
70.0844 |
66.9407 |
73.2280 |
67.1804 |
| 2021-12-23 |
71.4500 |
19,880.0593 XRP |
71.4500 |
69.4000 |
73.5000 |
72.5000 |
| 2021-12-22 |
69.2450 |
14,605.2457 XRP |
69.2450 |
67.4900 |
71.0000 |
70.3500 |
| 2021-12-21 |
65.0400 |
21,732.0845 XRP |
65.0400 |
62.5800 |
67.5000 |
67.4170 |
| 2021-12-20 |
64.4299 |
16,520.2768 XRP |
64.4299 |
60.9200 |
67.9399 |
63.7500 |
| 2021-12-19 |
61.5572 |
7,463.1190 XRP |
61.5572 |
60.6500 |
62.4645 |
61.4182 |
| 2021-12-18 |
60.2436 |
7,428.6363 XRP |
60.2436 |
58.6900 |
61.7973 |
60.6500 |
| 2021-12-17 |
59.6150 |
8,307.5908 XRP |
59.6150 |
58.1000 |
61.1300 |
59.0300 |
| 2021-12-16 |
60.3986 |
10,985.9824 XRP |
60.3986 |
59.0000 |
61.7973 |
60.2100 |
| 2021-12-15 |
59.4398 |
7,600.5633 XRP |
59.4398 |
58.0000 |
60.8795 |
60.8795 |
| 2021-12-14 |
58.8000 |
9,005.6812 XRP |
58.8000 |
57.3000 |
60.3000 |
59.2300 |
| 2021-12-13 |
60.1000 |
16,040.5725 XRP |
60.1000 |
57.3000 |
62.9000 |
58.4900 |
| 2021-12-12 |
62.0276 |
8,552.3144 XRP |
62.0276 |
60.7613 |
63.2940 |
62.0493 |
| 2021-12-11 |
62.0587 |
8,949.0781 XRP |
62.0587 |
60.6714 |
63.4461 |
62.0987 |
| 2021-12-10 |
63.3041 |
15,202.7906 XRP |
63.3041 |
60.6714 |
65.9369 |
61.1200 |