Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
229.5142 |
684.6882 XRP |
229.5142 |
199.0983 |
259.9300 |
249.0000 |
| 2025-03-01 |
194.9287 |
236.5397 XRP |
194.9287 |
191.8574 |
198.0000 |
191.8574 |
| 2025-02-28 |
198.7944 |
516.5148 XRP |
198.7944 |
190.0337 |
207.5551 |
195.9726 |
| 2025-02-27 |
199.5168 |
769.6256 XRP |
199.5168 |
190.0337 |
209.0000 |
199.3961 |
| 2025-02-26 |
205.5950 |
156.2967 XRP |
205.5950 |
196.1900 |
215.0000 |
203.8143 |
| 2025-02-25 |
209.3863 |
649.7497 XRP |
209.3863 |
196.1900 |
222.5825 |
203.0957 |
| 2025-02-24 |
227.5000 |
179.7776 XRP |
227.5000 |
220.0000 |
235.0000 |
222.4276 |
| 2025-02-23 |
232.5300 |
50.8019 XRP |
232.5300 |
229.0600 |
236.0000 |
234.9457 |
| 2025-02-22 |
233.0000 |
48.5110 XRP |
233.0000 |
226.0000 |
240.0000 |
235.9805 |
| 2025-02-21 |
240.5000 |
120.0492 XRP |
240.5000 |
226.0000 |
255.0000 |
236.9803 |
| 2025-02-20 |
245.0000 |
921.6183 XRP |
245.0000 |
233.0000 |
257.0000 |
243.9800 |
| 2025-02-19 |
242.0000 |
32.8603 XRP |
242.0000 |
236.0000 |
248.0000 |
247.7640 |
| 2025-02-18 |
246.0000 |
96.1878 XRP |
246.0000 |
240.0000 |
252.0000 |
240.0000 |
| 2025-02-17 |
253.1954 |
128.1647 XRP |
253.1954 |
246.5112 |
259.8796 |
252.0000 |
| 2025-02-16 |
265.1929 |
61.8432 XRP |
265.1929 |
251.3858 |
279.0000 |
254.8860 |
| 2025-02-15 |
258.0000 |
146.6736 XRP |
258.0000 |
251.0000 |
265.0000 |
258.0000 |
| 2025-02-14 |
249.0000 |
335.4828 XRP |
249.0000 |
235.0000 |
263.0000 |
257.0000 |
| 2025-02-13 |
230.0980 |
1,230.5834 XRP |
230.0980 |
220.1959 |
240.0000 |
223.9214 |
| 2025-02-12 |
234.5050 |
159.9245 XRP |
234.5050 |
225.0000 |
244.0100 |
235.0000 |
| 2025-02-11 |
236.0500 |
75.3558 XRP |
236.0500 |
227.1000 |
245.0000 |
240.9700 |
| 2025-02-10 |
230.0000 |
95.6319 XRP |
230.0000 |
220.0000 |
240.0000 |
227.1790 |
| 2025-02-09 |
233.0000 |
226.4556 XRP |
233.0000 |
220.0000 |
246.0000 |
234.2950 |
| 2025-02-08 |
235.0000 |
101.0414 XRP |
235.0000 |
227.0000 |
243.0000 |
240.0000 |
| 2025-02-07 |
236.3151 |
301.0720 XRP |
236.3151 |
224.6302 |
248.0000 |
235.2357 |
| 2025-02-06 |
253.6660 |
189.6929 XRP |
253.6660 |
228.3320 |
279.0000 |
233.0000 |
| 2025-02-05 |
257.0623 |
541.2788 XRP |
257.0623 |
235.1247 |
279.0000 |
244.6663 |
| 2025-02-04 |
260.7081 |
1,236.9290 XRP |
260.7081 |
249.4161 |
272.0000 |
261.0000 |
| 2025-02-03 |
238.8950 |
846.8323 XRP |
238.8950 |
207.7900 |
270.0000 |
260.0000 |
| 2025-02-02 |
287.0354 |
369.7423 XRP |
287.0354 |
274.0707 |
300.0000 |
274.0707 |
| 2025-02-01 |
294.0557 |
43.8508 XRP |
294.0557 |
286.9040 |
301.2074 |
292.2870 |
| 2025-01-31 |
292.5050 |
364.4036 XRP |
292.5050 |
281.0100 |
304.0000 |
295.9585 |
| 2025-01-30 |
296.8295 |
541.6195 XRP |
296.8295 |
287.6591 |
306.0000 |
301.0000 |
| 2025-01-29 |
295.1540 |
108.9400 XRP |
295.1540 |
287.6535 |
302.6545 |
294.8099 |
| 2025-01-28 |
289.5166 |
195.0649 XRP |
289.5166 |
278.9085 |
300.1247 |
300.1247 |
| 2025-01-27 |
281.2450 |
839.1237 XRP |
281.2450 |
268.0000 |
294.4900 |
290.1324 |
| 2025-01-26 |
290.3414 |
261.9988 XRP |
290.3414 |
286.7974 |
293.8854 |
293.0000 |
| 2025-01-25 |
298.2564 |
342.2229 XRP |
298.2564 |
291.4127 |
305.1000 |
291.9641 |
| 2025-01-24 |
299.2564 |
197.4463 XRP |
299.2564 |
293.4127 |
305.1000 |
295.1000 |
| 2025-01-23 |
299.2564 |
216.3241 XRP |
299.2564 |
293.4127 |
305.1000 |
305.1000 |
| 2025-01-22 |
301.8081 |
989.2953 XRP |
301.8081 |
295.4750 |
308.1412 |
306.5000 |
| 2025-01-21 |
307.2090 |
534.4165 XRP |
307.2090 |
297.2114 |
317.2067 |
297.2114 |
| 2025-01-20 |
299.6033 |
721.6435 XRP |
299.6033 |
282.0000 |
317.2067 |
300.4832 |
| 2025-01-19 |
305.0333 |
701.3062 XRP |
305.0333 |
296.0000 |
314.0666 |
297.0000 |
| 2025-01-18 |
304.7033 |
294.9035 XRP |
304.7033 |
296.0000 |
313.4067 |
302.0000 |
| 2025-01-17 |
312.3666 |
486.6988 XRP |
312.3666 |
302.7333 |
322.0000 |
310.0000 |
| 2025-01-16 |
299.0170 |
2,220.2653 XRP |
299.0170 |
276.0340 |
322.0000 |
315.4097 |
| 2025-01-15 |
265.0000 |
2,035.8404 XRP |
265.0000 |
249.0000 |
281.0000 |
280.9999 |
| 2025-01-14 |
248.9900 |
1,560.9649 XRP |
248.9900 |
241.0000 |
256.9800 |
256.9800 |
| 2025-01-13 |
247.1001 |
144.0015 XRP |
247.1001 |
240.0001 |
254.2000 |
246.4962 |
| 2025-01-12 |
245.5500 |
1,727.5722 XRP |
245.5500 |
238.9000 |
252.2000 |
246.4962 |