Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-12 |
18.1300 |
9,791.7516 XRP |
18.1300 |
17.8200 |
18.4400 |
17.9929 |
| 2019-11-11 |
18.2237 |
18,667.4438 XRP |
18.2237 |
17.7176 |
18.7299 |
18.0600 |
| 2019-11-10 |
18.6250 |
11,279.0341 XRP |
18.6250 |
18.2500 |
19.0000 |
18.3200 |
| 2019-11-09 |
18.4129 |
10,642.5771 XRP |
18.4129 |
18.1002 |
18.7255 |
18.3590 |
| 2019-11-08 |
18.5180 |
15,845.3920 XRP |
18.5180 |
17.9512 |
19.0849 |
18.0211 |
| 2019-11-07 |
19.3494 |
26,708.9930 XRP |
19.3494 |
18.7000 |
19.9989 |
19.0200 |
| 2019-11-06 |
19.4250 |
15,262.5317 XRP |
19.4250 |
19.2200 |
19.6300 |
19.3900 |
| 2019-11-05 |
19.3115 |
10,360.8941 XRP |
19.3115 |
19.0100 |
19.6131 |
19.4429 |
| 2019-11-04 |
19.2387 |
12,128.8310 XRP |
19.2387 |
19.0000 |
19.4775 |
19.1987 |
| 2019-11-03 |
19.3450 |
9,097.7542 XRP |
19.3450 |
19.0600 |
19.6300 |
19.0600 |
| 2019-11-02 |
19.3400 |
9,860.4060 XRP |
19.3400 |
19.0500 |
19.6300 |
19.6300 |
| 2019-11-01 |
19.1877 |
15,217.1219 XRP |
19.1877 |
18.8200 |
19.5554 |
19.2400 |
| 2019-10-31 |
18.9150 |
11,484.8731 XRP |
18.9150 |
18.6300 |
19.2000 |
19.2000 |
| 2019-10-30 |
19.0135 |
7,559.6765 XRP |
19.0135 |
18.6300 |
19.3970 |
18.7000 |
| 2019-10-29 |
18.9500 |
7,363.5988 XRP |
18.9500 |
18.5000 |
19.3999 |
19.0355 |
| 2019-10-28 |
19.0400 |
8,564.1615 XRP |
19.0400 |
18.6300 |
19.4500 |
18.9900 |
| 2019-10-27 |
18.8995 |
25,055.5245 XRP |
18.8995 |
18.3090 |
19.4900 |
18.9488 |
| 2019-10-26 |
18.8995 |
16,799.8602 XRP |
18.8995 |
18.3090 |
19.4900 |
18.3090 |
| 2019-10-25 |
18.3306 |
6,107.0694 XRP |
18.3306 |
17.9512 |
18.7100 |
18.5396 |
| 2019-10-24 |
18.1699 |
7,257.6936 XRP |
18.1699 |
17.7000 |
18.6397 |
18.3000 |
| 2019-10-23 |
18.4286 |
9,820.3062 XRP |
18.4286 |
17.5000 |
19.3572 |
18.0500 |
| 2019-10-22 |
19.0350 |
5,200.9746 XRP |
19.0350 |
18.5700 |
19.5000 |
18.8921 |
| 2019-10-21 |
19.0219 |
6,324.2619 XRP |
19.0219 |
18.5467 |
19.4971 |
18.8331 |
| 2019-10-20 |
19.2000 |
6,718.9364 XRP |
19.2000 |
18.8000 |
19.6000 |
19.0136 |
| 2019-10-19 |
19.3330 |
10,783.4353 XRP |
19.3330 |
19.0000 |
19.6661 |
19.5554 |
| 2019-10-18 |
19.3602 |
9,063.3697 XRP |
19.3602 |
18.7200 |
20.0003 |
19.3466 |
| 2019-10-17 |
19.1300 |
11,634.1791 XRP |
19.1300 |
18.2600 |
20.0000 |
19.5500 |
| 2019-10-16 |
18.7483 |
5,058.4391 XRP |
18.7483 |
18.2575 |
19.2391 |
18.4000 |
| 2019-10-15 |
18.8924 |
11,408.0538 XRP |
18.8924 |
18.4500 |
19.3349 |
18.5904 |
| 2019-10-14 |
18.1989 |
21,865.3988 XRP |
18.1989 |
17.5000 |
18.8977 |
18.7050 |
| 2019-10-13 |
17.7566 |
9,589.2687 XRP |
17.7566 |
17.4467 |
18.0666 |
17.7200 |
| 2019-10-12 |
17.5406 |
8,713.8325 XRP |
17.5406 |
17.1311 |
17.9500 |
17.3691 |
| 2019-10-11 |
17.2993 |
13,378.3113 XRP |
17.2993 |
16.9000 |
17.6987 |
17.2800 |
| 2019-10-10 |
17.5778 |
10,292.1612 XRP |
17.5778 |
17.1735 |
17.9820 |
17.5000 |
| 2019-10-09 |
17.8854 |
7,202.1162 XRP |
17.8854 |
17.6362 |
18.1346 |
17.9391 |
| 2019-10-08 |
17.7813 |
12,343.2355 XRP |
17.7813 |
17.4126 |
18.1500 |
17.9222 |
| 2019-10-07 |
17.2250 |
16,504.5146 XRP |
17.2250 |
16.3000 |
18.1500 |
17.9000 |
| 2019-10-06 |
16.6000 |
6,285.7205 XRP |
16.6000 |
16.3000 |
16.9000 |
16.4000 |
| 2019-10-05 |
17.0345 |
8,445.3290 XRP |
17.0345 |
16.5689 |
17.5000 |
16.5696 |
| 2019-10-04 |
16.8050 |
8,494.5069 XRP |
16.8050 |
16.1200 |
17.4900 |
17.4829 |
| 2019-10-03 |
16.6380 |
5,133.8104 XRP |
16.6380 |
16.4000 |
16.8760 |
16.4000 |
| 2019-10-02 |
17.0432 |
9,849.9197 XRP |
17.0432 |
16.6000 |
17.4865 |
16.9099 |
| 2019-10-01 |
17.0777 |
16,097.2125 XRP |
17.0777 |
16.6554 |
17.5000 |
16.6789 |
| 2019-09-30 |
16.8873 |
10,457.8705 XRP |
16.8873 |
16.2032 |
17.5715 |
17.3751 |
| 2019-09-29 |
16.3150 |
9,147.8279 XRP |
16.3150 |
16.0000 |
16.6299 |
16.3500 |
| 2019-09-28 |
16.7067 |
5,200.1615 XRP |
16.7067 |
16.2596 |
17.1539 |
16.6449 |
| 2019-09-27 |
16.6431 |
15,359.6188 XRP |
16.6431 |
15.9760 |
17.3102 |
16.7000 |
| 2019-09-26 |
16.4632 |
12,255.3631 XRP |
16.4632 |
15.7002 |
17.2261 |
16.1048 |
| 2019-09-25 |
16.0300 |
8,806.8629 XRP |
16.0300 |
15.1900 |
16.8700 |
16.4054 |
| 2019-09-24 |
17.1000 |
19,151.2039 XRP |
17.1000 |
15.7000 |
18.5000 |
16.6000 |