Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-22 |
233.8231 |
378.0111 XRP |
233.8231 |
224.5463 |
243.1000 |
240.0000 |
| 2025-08-21 |
234.5298 |
58.6594 XRP |
234.5298 |
229.0597 |
240.0000 |
235.9805 |
| 2025-08-20 |
234.5298 |
58.6451 XRP |
234.5298 |
229.0597 |
240.0000 |
235.0000 |
| 2025-08-19 |
239.9550 |
39.0041 XRP |
239.9550 |
235.4099 |
244.5000 |
238.0000 |
| 2025-08-18 |
241.0000 |
109.2323 XRP |
241.0000 |
235.0000 |
247.0000 |
243.0000 |
| 2025-08-17 |
248.0000 |
76.3107 XRP |
248.0000 |
242.0000 |
254.0000 |
245.0000 |
| 2025-08-16 |
246.5585 |
439.5639 XRP |
246.5585 |
240.1170 |
253.0000 |
247.9700 |
| 2025-08-15 |
251.0719 |
143.0419 XRP |
251.0719 |
244.0000 |
258.1439 |
247.9900 |
| 2025-08-14 |
251.0719 |
140.0151 XRP |
251.0719 |
244.0000 |
258.1439 |
248.0000 |
| 2025-08-12 |
249.0550 |
109.0260 XRP |
249.0550 |
245.0000 |
253.1100 |
247.0000 |
| 2025-08-11 |
251.5719 |
675.8509 XRP |
251.5719 |
245.0000 |
258.1439 |
247.0597 |
| 2025-08-10 |
251.5819 |
36.1396 XRP |
251.5819 |
245.0200 |
258.1439 |
247.0808 |
| 2025-08-09 |
258.3000 |
74.3411 XRP |
258.3000 |
253.8000 |
262.8000 |
257.0000 |
| 2025-08-08 |
249.5149 |
125.3658 XRP |
249.5149 |
239.9900 |
259.0398 |
255.5197 |
| 2025-08-07 |
235.2607 |
151.7653 XRP |
235.2607 |
231.5214 |
239.0000 |
239.0000 |
| 2025-08-06 |
236.5150 |
129.3354 XRP |
236.5150 |
230.0300 |
243.0000 |
235.0000 |
| 2025-08-05 |
244.0500 |
97.0590 XRP |
244.0500 |
241.0000 |
247.1000 |
241.0000 |
| 2025-08-04 |
240.0150 |
381.5938 XRP |
240.0150 |
237.0300 |
243.0000 |
243.0000 |
| 2025-08-03 |
234.6888 |
56.5100 XRP |
234.6888 |
228.3776 |
241.0000 |
236.0900 |
| 2025-08-02 |
237.0000 |
534.7998 XRP |
237.0000 |
230.0000 |
244.0000 |
230.0000 |
| 2025-08-01 |
240.4703 |
389.5819 XRP |
240.4703 |
233.0000 |
247.9405 |
246.5990 |
| 2025-07-31 |
248.9712 |
225.6350 XRP |
248.9712 |
244.0000 |
253.9425 |
245.0200 |
| 2025-07-30 |
248.5000 |
343.0271 XRP |
248.5000 |
244.0000 |
253.0000 |
250.0000 |
| 2025-07-29 |
252.5000 |
101.9715 XRP |
252.5000 |
245.0000 |
260.0000 |
251.8000 |
| 2025-07-28 |
248.9633 |
598.9006 XRP |
248.9633 |
241.0000 |
256.9267 |
249.0000 |
| 2025-07-27 |
244.4850 |
195.2881 XRP |
244.4850 |
242.0000 |
246.9700 |
244.0000 |
| 2025-07-26 |
240.7500 |
68.8873 XRP |
240.7500 |
237.0000 |
244.5000 |
242.0250 |
| 2025-07-25 |
244.0000 |
760.1625 XRP |
244.0000 |
238.0000 |
250.0000 |
238.0000 |
| 2025-07-24 |
241.1089 |
149.0156 XRP |
241.1089 |
233.0000 |
249.2179 |
245.0000 |
| 2025-07-23 |
256.9975 |
624.8862 XRP |
256.9975 |
244.0000 |
269.9950 |
248.7816 |
| 2025-07-22 |
269.0000 |
389.8105 XRP |
269.0000 |
260.0000 |
278.0000 |
269.9950 |
| 2025-07-21 |
268.9098 |
1,194.3797 XRP |
268.9098 |
260.0000 |
277.8196 |
276.0000 |
| 2025-07-20 |
261.5250 |
325.7678 XRP |
261.5250 |
253.0500 |
270.0000 |
266.0000 |
| 2025-07-19 |
256.0100 |
893.6026 XRP |
256.0100 |
250.0200 |
262.0000 |
260.9000 |
| 2025-07-18 |
256.3711 |
928.7861 XRP |
256.3711 |
245.0226 |
267.7196 |
261.9723 |
| 2025-07-17 |
227.0000 |
1,180.7627 XRP |
227.0000 |
214.0000 |
240.0000 |
239.0000 |
| 2025-07-16 |
217.5000 |
111.2678 XRP |
217.5000 |
213.0000 |
222.0000 |
214.0800 |
| 2025-07-15 |
216.7673 |
86.9476 XRP |
216.7673 |
211.5346 |
222.0000 |
213.1279 |
| 2025-07-14 |
208.3500 |
374.2467 XRP |
208.3500 |
201.5000 |
215.2000 |
215.2000 |
| 2025-07-13 |
204.9250 |
563.8417 XRP |
204.9250 |
200.0500 |
209.8000 |
209.8000 |
| 2025-07-12 |
204.1683 |
863.4652 XRP |
204.1683 |
188.3365 |
220.0000 |
211.0000 |
| 2025-07-11 |
202.9918 |
1,080.0845 XRP |
202.9918 |
185.9835 |
220.0000 |
206.4870 |
| 2025-07-10 |
183.9990 |
1,104.1479 XRP |
183.9990 |
180.0000 |
187.9980 |
181.3252 |
| 2025-07-09 |
183.1128 |
788.6365 XRP |
183.1128 |
178.2276 |
187.9980 |
187.9980 |
| 2025-07-08 |
181.5070 |
300.3065 XRP |
181.5070 |
178.0240 |
184.9900 |
184.9900 |
| 2025-07-07 |
177.5488 |
258.2741 XRP |
177.5488 |
171.8000 |
183.2976 |
174.0000 |
| 2025-07-06 |
174.8668 |
62.6829 XRP |
174.8668 |
171.7337 |
178.0000 |
177.0000 |
| 2025-07-05 |
173.5000 |
28.1135 XRP |
173.5000 |
171.0000 |
176.0000 |
174.0000 |
| 2025-07-04 |
177.8479 |
57.1404 XRP |
177.8479 |
171.5000 |
184.1957 |
174.1710 |
| 2025-07-03 |
175.5050 |
61.0183 XRP |
175.5050 |
168.0100 |
183.0000 |
176.2971 |