Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-12 |
16.9777 |
3,405.2418 XRP |
16.9777 |
16.7611 |
17.1942 |
16.9000 |
| 2019-09-11 |
17.2686 |
8,918.2013 XRP |
17.2686 |
16.7510 |
17.7862 |
17.0000 |
| 2019-09-10 |
17.4580 |
7,456.8279 XRP |
17.4580 |
17.2000 |
17.7160 |
17.3258 |
| 2019-09-09 |
17.5600 |
8,781.2142 XRP |
17.5600 |
17.1200 |
18.0000 |
17.3040 |
| 2019-09-08 |
17.3426 |
5,459.9551 XRP |
17.3426 |
16.9119 |
17.7732 |
17.7547 |
| 2019-09-07 |
17.2078 |
10,585.6754 XRP |
17.2078 |
16.6455 |
17.7700 |
17.6510 |
| 2019-09-06 |
16.9900 |
11,060.4045 XRP |
16.9900 |
16.5000 |
17.4800 |
16.8900 |
| 2019-09-05 |
17.2228 |
7,680.8811 XRP |
17.2228 |
17.0000 |
17.4455 |
17.0000 |
| 2019-09-04 |
17.3435 |
5,915.9794 XRP |
17.3435 |
17.1120 |
17.5749 |
17.2930 |
| 2019-09-03 |
17.5411 |
5,995.6172 XRP |
17.5411 |
17.2000 |
17.8821 |
17.3000 |
| 2019-09-02 |
17.5030 |
4,407.3778 XRP |
17.5030 |
17.1120 |
17.8940 |
17.8821 |
| 2019-09-01 |
17.5880 |
13,553.3915 XRP |
17.5880 |
17.2400 |
17.9360 |
17.2400 |
| 2019-08-31 |
17.5470 |
4,724.3175 XRP |
17.5470 |
17.2000 |
17.8940 |
17.6041 |
| 2019-08-30 |
17.5667 |
9,204.8939 XRP |
17.5667 |
17.1334 |
18.0000 |
17.1868 |
| 2019-08-29 |
17.6079 |
8,191.2114 XRP |
17.6079 |
17.2158 |
18.0000 |
17.5412 |
| 2019-08-28 |
17.9214 |
20,407.7888 XRP |
17.9214 |
17.5446 |
18.2982 |
17.9269 |
| 2019-08-27 |
18.0895 |
4,911.5296 XRP |
18.0895 |
17.8721 |
18.3069 |
18.0277 |
| 2019-08-26 |
18.4690 |
5,544.4499 XRP |
18.4690 |
18.0708 |
18.8672 |
18.0890 |
| 2019-08-25 |
18.6134 |
8,303.5746 XRP |
18.6134 |
18.2440 |
18.9829 |
18.4818 |
| 2019-08-24 |
18.6066 |
6,293.4260 XRP |
18.6066 |
18.2440 |
18.9692 |
18.6101 |
| 2019-08-23 |
18.5813 |
11,128.8523 XRP |
18.5813 |
18.2860 |
18.8766 |
18.3963 |
| 2019-08-22 |
18.1764 |
15,965.0887 XRP |
18.1764 |
17.8019 |
18.5509 |
18.4000 |
| 2019-08-21 |
18.2770 |
8,677.7942 XRP |
18.2770 |
17.9539 |
18.6000 |
18.3047 |
| 2019-08-20 |
18.6873 |
8,342.9349 XRP |
18.6873 |
18.2709 |
19.1037 |
18.5088 |
| 2019-08-19 |
18.9894 |
8,839.8411 XRP |
18.9894 |
18.5023 |
19.4766 |
18.9297 |
| 2019-08-18 |
18.7722 |
17,143.7678 XRP |
18.7722 |
17.7000 |
19.8443 |
19.4400 |
| 2019-08-17 |
18.0210 |
7,401.3308 XRP |
18.0210 |
17.6778 |
18.3641 |
18.1960 |
| 2019-08-16 |
18.6500 |
14,093.7998 XRP |
18.6500 |
17.4000 |
19.9000 |
17.8894 |
| 2019-08-15 |
18.5881 |
26,179.9825 XRP |
18.5881 |
17.2762 |
19.9000 |
17.9892 |
| 2019-08-14 |
18.5182 |
26,379.9275 XRP |
18.5182 |
17.3617 |
19.6747 |
18.4900 |
| 2019-08-13 |
19.3550 |
8,059.5027 XRP |
19.3550 |
19.0000 |
19.7100 |
19.3300 |
| 2019-08-12 |
19.7092 |
3,253.8709 XRP |
19.7092 |
19.3203 |
20.0980 |
19.7000 |
| 2019-08-11 |
19.7549 |
4,197.3797 XRP |
19.7549 |
19.4099 |
20.1000 |
20.1000 |
| 2019-08-10 |
19.6138 |
9,466.0315 XRP |
19.6138 |
19.1900 |
20.0376 |
20.0376 |
| 2019-08-09 |
19.7650 |
15,494.7205 XRP |
19.7650 |
19.1900 |
20.3400 |
19.1900 |
| 2019-08-08 |
20.3376 |
12,891.2180 XRP |
20.3376 |
19.7000 |
20.9752 |
19.7705 |
| 2019-08-07 |
20.7730 |
20,331.7026 XRP |
20.7730 |
20.0960 |
21.4500 |
20.4341 |
| 2019-08-06 |
20.8500 |
17,073.4010 XRP |
20.8500 |
20.3000 |
21.4000 |
20.3000 |
| 2019-08-05 |
20.6869 |
18,690.3444 XRP |
20.6869 |
20.1739 |
21.2000 |
20.6914 |
| 2019-08-04 |
20.4676 |
4,645.4809 XRP |
20.4676 |
20.1100 |
20.8252 |
20.7800 |
| 2019-08-03 |
20.3974 |
2,389.5803 XRP |
20.3974 |
20.0949 |
20.7000 |
20.7000 |
| 2019-08-02 |
20.4750 |
11,854.4489 XRP |
20.4750 |
20.2000 |
20.7500 |
20.2000 |
| 2019-08-01 |
20.4847 |
5,111.2678 XRP |
20.4847 |
20.1800 |
20.7895 |
20.2010 |
| 2019-07-31 |
20.5176 |
10,284.7454 XRP |
20.5176 |
20.2100 |
20.8252 |
20.7895 |
| 2019-07-30 |
20.1250 |
4,494.9277 XRP |
20.1250 |
19.5600 |
20.6900 |
20.4400 |
| 2019-07-29 |
20.3754 |
4,408.7992 XRP |
20.3754 |
20.0000 |
20.7507 |
20.0000 |
| 2019-07-28 |
20.6242 |
2,993.0089 XRP |
20.6242 |
20.3900 |
20.8583 |
20.4000 |
| 2019-07-27 |
20.9584 |
2,539.5155 XRP |
20.9584 |
20.5000 |
21.4169 |
20.6089 |
| 2019-07-26 |
20.9500 |
5,842.9143 XRP |
20.9500 |
20.4500 |
21.4500 |
21.0874 |
| 2019-07-25 |
21.1772 |
7,625.7075 XRP |
21.1772 |
20.4000 |
21.9544 |
21.0205 |