Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-25 |
21.1772 |
7,625.7075 XRP |
21.1772 |
20.4000 |
21.9544 |
21.0205 |
| 2019-07-24 |
20.8550 |
7,052.8177 XRP |
20.8550 |
20.2100 |
21.5000 |
20.7782 |
| 2019-07-23 |
20.7224 |
7,270.5517 XRP |
20.7224 |
20.1800 |
21.2648 |
20.5887 |
| 2019-07-22 |
21.1650 |
4,931.0615 XRP |
21.1650 |
20.7300 |
21.6000 |
21.0750 |
| 2019-07-21 |
21.6369 |
6,575.1921 XRP |
21.6369 |
20.9000 |
22.3738 |
21.6000 |
| 2019-07-20 |
21.6500 |
7,027.9611 XRP |
21.6500 |
20.7500 |
22.5500 |
22.5500 |
| 2019-07-19 |
20.5969 |
14,832.6838 XRP |
20.5969 |
20.0000 |
21.1939 |
20.6000 |
| 2019-07-18 |
20.4500 |
8,949.8095 XRP |
20.4500 |
19.6000 |
21.3000 |
20.4545 |
| 2019-07-17 |
20.3550 |
14,037.9452 XRP |
20.3550 |
19.1200 |
21.5900 |
20.8588 |
| 2019-07-16 |
20.1500 |
26,443.9317 XRP |
20.1500 |
19.1000 |
21.2000 |
19.9913 |
| 2019-07-15 |
20.7500 |
13,056.0662 XRP |
20.7500 |
20.0000 |
21.5000 |
21.2000 |
| 2019-07-14 |
21.4000 |
21,310.4899 XRP |
21.4000 |
20.0000 |
22.8000 |
20.7000 |
| 2019-07-13 |
22.1000 |
9,744.0015 XRP |
22.1000 |
21.5000 |
22.7000 |
21.6800 |
| 2019-07-12 |
22.2370 |
10,305.1073 XRP |
22.2370 |
21.1740 |
23.3000 |
22.7000 |
| 2019-07-11 |
22.4750 |
23,641.8599 XRP |
22.4750 |
21.0500 |
23.9000 |
21.9951 |
| 2019-07-10 |
24.4000 |
33,186.7134 XRP |
24.4000 |
23.0000 |
25.8000 |
23.2583 |
| 2019-07-09 |
25.3500 |
17,043.5242 XRP |
25.3500 |
25.0000 |
25.7000 |
25.3500 |
| 2019-07-08 |
25.4196 |
7,833.3443 XRP |
25.4196 |
25.0000 |
25.8393 |
25.6500 |
| 2019-07-07 |
25.7200 |
3,509.9806 XRP |
25.7200 |
25.2200 |
26.2200 |
25.8393 |
| 2019-07-06 |
25.5100 |
11,352.4297 XRP |
25.5100 |
24.8000 |
26.2200 |
26.2100 |
| 2019-07-05 |
25.5089 |
10,913.3192 XRP |
25.5089 |
24.9200 |
26.0977 |
25.8087 |
| 2019-07-04 |
25.5750 |
15,083.6870 XRP |
25.5750 |
25.0000 |
26.1500 |
25.5000 |
| 2019-07-03 |
25.8250 |
13,564.8197 XRP |
25.8250 |
25.1500 |
26.5000 |
25.5000 |
| 2019-07-02 |
25.5000 |
17,665.1265 XRP |
25.5000 |
24.0000 |
27.0000 |
26.0000 |
| 2019-07-01 |
26.0000 |
10,021.7720 XRP |
26.0000 |
25.0000 |
27.0000 |
25.3500 |
| 2019-06-30 |
26.5500 |
6,783.3414 XRP |
26.5500 |
25.6000 |
27.5000 |
26.3516 |
| 2019-06-29 |
26.8185 |
10,664.6170 XRP |
26.8185 |
26.2076 |
27.4295 |
27.3900 |
| 2019-06-28 |
26.1973 |
22,983.8183 XRP |
26.1973 |
25.0000 |
27.3945 |
26.6000 |
| 2019-06-27 |
27.4484 |
20,095.8811 XRP |
27.4484 |
25.0000 |
29.8968 |
25.3000 |
| 2019-06-26 |
30.9050 |
34,837.3370 XRP |
30.9050 |
29.0100 |
32.8000 |
29.0100 |
| 2019-06-25 |
29.5000 |
6,992.6240 XRP |
29.5000 |
29.0000 |
30.0000 |
29.3227 |
| 2019-06-24 |
29.8000 |
13,757.9938 XRP |
29.8000 |
28.8000 |
30.8000 |
30.0000 |
| 2019-06-23 |
30.1225 |
21,418.2472 XRP |
30.1225 |
29.0449 |
31.2000 |
29.8000 |
| 2019-06-22 |
29.8710 |
29,570.5612 XRP |
29.8710 |
27.6766 |
32.0654 |
30.6545 |
| 2019-06-21 |
27.6815 |
8,783.8337 XRP |
27.6815 |
27.0505 |
28.3124 |
27.7044 |
| 2019-06-20 |
27.3470 |
9,560.2559 XRP |
27.3470 |
26.5050 |
28.1890 |
27.0521 |
| 2019-06-19 |
27.7500 |
8,828.6193 XRP |
27.7500 |
27.0000 |
28.5000 |
28.1890 |
| 2019-06-18 |
28.2395 |
12,163.7337 XRP |
28.2395 |
27.0000 |
29.4790 |
27.8544 |
| 2019-06-17 |
28.2111 |
9,402.9653 XRP |
28.2111 |
26.9222 |
29.5000 |
28.5217 |
| 2019-06-16 |
26.9000 |
14,241.1836 XRP |
26.9000 |
26.0000 |
27.8000 |
27.5000 |
| 2019-06-15 |
26.0117 |
5,529.8916 XRP |
26.0117 |
25.5500 |
26.4734 |
26.2000 |
| 2019-06-14 |
26.0000 |
4,464.0154 XRP |
26.0000 |
25.5000 |
26.5000 |
25.5000 |
| 2019-06-13 |
26.2153 |
5,045.1147 XRP |
26.2153 |
25.8307 |
26.6000 |
26.5800 |
| 2019-06-12 |
26.0245 |
6,239.6122 XRP |
26.0245 |
25.6000 |
26.4491 |
26.4304 |
| 2019-06-11 |
26.1567 |
7,106.7442 XRP |
26.1567 |
25.5134 |
26.8000 |
26.2745 |
| 2019-06-10 |
26.3264 |
7,429.0403 XRP |
26.3264 |
25.6613 |
26.9915 |
26.1500 |
| 2019-06-09 |
26.8547 |
6,929.0190 XRP |
26.8547 |
25.7865 |
27.9229 |
25.7865 |
| 2019-06-08 |
27.7750 |
4,397.8618 XRP |
27.7750 |
27.1500 |
28.4000 |
27.2000 |
| 2019-06-07 |
27.7111 |
4,379.5258 XRP |
27.7111 |
27.0222 |
28.4000 |
28.4000 |
| 2019-06-06 |
26.9336 |
7,595.1190 XRP |
26.9336 |
25.8672 |
28.0000 |
26.8194 |