Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-20 |
14.0605 |
28,064.7418 XRP |
14.0605 |
13.2510 |
14.8700 |
14.0000 |
| 2020-03-19 |
13.6928 |
36,812.8407 XRP |
13.6928 |
12.4155 |
14.9700 |
13.8000 |
| 2020-03-18 |
12.3488 |
22,875.9817 XRP |
12.3488 |
11.9083 |
12.7894 |
12.5412 |
| 2020-03-17 |
11.8465 |
26,136.6445 XRP |
11.8465 |
11.2575 |
12.4356 |
12.3000 |
| 2020-03-16 |
11.7592 |
51,354.7792 XRP |
11.7592 |
10.8812 |
12.6371 |
12.0660 |
| 2020-03-15 |
12.0686 |
24,413.0604 XRP |
12.0686 |
11.5000 |
12.6371 |
11.9896 |
| 2020-03-14 |
12.4847 |
50,074.0241 XRP |
12.4847 |
11.7694 |
13.2000 |
11.8730 |
| 2020-03-13 |
12.2750 |
87,476.1873 XRP |
12.2750 |
11.0500 |
13.5000 |
12.3015 |
| 2020-03-12 |
14.2000 |
65,016.3344 XRP |
14.2000 |
12.0000 |
16.4000 |
13.3000 |
| 2020-03-11 |
15.7502 |
4,451.0609 XRP |
15.7502 |
15.4800 |
16.0204 |
15.7166 |
| 2020-03-10 |
15.5767 |
7,293.5111 XRP |
15.5767 |
15.1300 |
16.0234 |
15.7303 |
| 2020-03-09 |
16.2650 |
45,344.1655 XRP |
16.2650 |
14.8000 |
17.7300 |
15.5800 |
| 2020-03-08 |
15.6865 |
17,682.4939 XRP |
15.6865 |
14.7576 |
16.6154 |
15.4270 |
| 2020-03-06 |
16.0327 |
2,915.2062 XRP |
16.0327 |
15.8150 |
16.2504 |
16.2504 |
| 2020-03-05 |
16.7450 |
3,462.9744 XRP |
16.7450 |
15.5000 |
17.9900 |
16.2435 |
| 2020-03-04 |
15.5674 |
5,702.3619 XRP |
15.5674 |
15.2585 |
15.8762 |
15.7940 |
| 2020-03-03 |
15.6859 |
9,049.0404 XRP |
15.6859 |
15.2412 |
16.1307 |
15.6409 |
| 2020-03-02 |
15.5827 |
5,621.8626 XRP |
15.5827 |
15.2300 |
15.9354 |
15.7926 |
| 2020-03-01 |
15.5819 |
6,866.9782 XRP |
15.5819 |
15.2300 |
15.9337 |
15.2300 |
| 2020-02-29 |
15.7211 |
5,416.1841 XRP |
15.7211 |
15.4500 |
15.9923 |
15.6006 |
| 2020-02-28 |
15.8262 |
13,367.7759 XRP |
15.8262 |
15.2200 |
16.4325 |
15.4658 |
| 2020-02-27 |
15.9730 |
17,133.9133 XRP |
15.9730 |
15.2000 |
16.7461 |
16.3158 |
| 2020-02-26 |
16.0478 |
57,075.3908 XRP |
16.0478 |
15.2116 |
16.8840 |
15.7282 |
| 2020-02-25 |
17.4000 |
17,883.0086 XRP |
17.4000 |
16.5000 |
18.3000 |
16.5000 |
| 2020-02-24 |
17.7505 |
10,968.4457 XRP |
17.7505 |
17.2010 |
18.3000 |
17.6246 |
| 2020-02-23 |
18.0646 |
8,202.5517 XRP |
18.0646 |
17.6292 |
18.5000 |
17.7560 |
| 2020-02-22 |
17.7350 |
7,292.1291 XRP |
17.7350 |
17.2200 |
18.2500 |
17.7478 |
| 2020-02-21 |
17.7195 |
4,555.8587 XRP |
17.7195 |
17.3990 |
18.0400 |
17.6100 |
| 2020-02-20 |
17.9362 |
19,820.5077 XRP |
17.9362 |
17.1525 |
18.7200 |
17.3000 |
| 2020-02-19 |
18.8014 |
8,487.0710 XRP |
18.8014 |
18.3029 |
19.3000 |
18.7000 |
| 2020-02-18 |
18.4455 |
12,760.8429 XRP |
18.4455 |
17.5910 |
19.3000 |
18.9931 |
| 2020-02-17 |
17.6379 |
26,130.1501 XRP |
17.6379 |
17.0001 |
18.2756 |
18.0723 |
| 2020-02-16 |
18.5720 |
17,480.0986 XRP |
18.5720 |
17.1440 |
20.0000 |
17.9800 |
| 2020-02-15 |
20.0865 |
16,617.1288 XRP |
20.0865 |
18.6600 |
21.5130 |
19.3000 |
| 2020-02-14 |
20.2625 |
21,871.5972 XRP |
20.2625 |
19.3195 |
21.2054 |
20.6924 |
| 2020-02-13 |
19.9104 |
22,671.6715 XRP |
19.9104 |
18.8207 |
21.0000 |
20.6100 |
| 2020-02-12 |
18.1347 |
14,892.5421 XRP |
18.1347 |
17.3200 |
18.9494 |
18.8947 |
| 2020-02-11 |
17.8250 |
21,077.4580 XRP |
17.8250 |
16.6500 |
19.0000 |
17.3200 |
| 2020-02-10 |
17.1025 |
11,375.2719 XRP |
17.1025 |
16.5043 |
17.7007 |
17.2276 |
| 2020-02-09 |
17.5800 |
9,073.9305 XRP |
17.5800 |
17.3000 |
17.8600 |
17.3595 |
| 2020-02-08 |
17.3800 |
10,639.9441 XRP |
17.3800 |
17.0100 |
17.7500 |
17.5000 |
| 2020-02-07 |
17.7250 |
16,742.6105 XRP |
17.7250 |
17.1200 |
18.3300 |
17.1209 |
| 2020-02-06 |
17.5690 |
18,331.6603 XRP |
17.5690 |
16.7880 |
18.3500 |
17.7155 |
| 2020-02-05 |
17.3676 |
30,489.8300 XRP |
17.3676 |
16.3352 |
18.4000 |
17.0100 |
| 2020-02-04 |
16.1500 |
18,744.5187 XRP |
16.1500 |
15.3000 |
17.0000 |
16.6612 |
| 2020-02-03 |
15.8149 |
13,269.9399 XRP |
15.8149 |
15.5489 |
16.0809 |
15.5489 |
| 2020-02-02 |
15.4747 |
14,324.1741 XRP |
15.4747 |
14.8044 |
16.1450 |
15.6806 |
| 2020-02-01 |
15.1250 |
9,134.5302 XRP |
15.1250 |
14.8500 |
15.4000 |
15.2200 |
| 2020-01-31 |
15.0700 |
7,784.9881 XRP |
15.0700 |
14.7400 |
15.4000 |
14.9459 |
| 2020-01-30 |
14.6158 |
10,749.1960 XRP |
14.6158 |
14.2315 |
15.0000 |
14.9978 |