Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-03 |
15.7850 |
105,279.7656 XRP |
15.7850 |
15.1200 |
16.4500 |
15.9485 |
| 2021-01-02 |
16.6500 |
108,344.6124 XRP |
16.6500 |
15.5000 |
17.8000 |
15.6000 |
| 2021-01-01 |
16.6450 |
64,919.3866 XRP |
16.6450 |
15.2900 |
18.0000 |
16.9400 |
| 2020-12-31 |
15.7000 |
88,062.3817 XRP |
15.7000 |
14.6000 |
16.7999 |
15.4323 |
| 2020-12-30 |
15.5000 |
148,853.8188 XRP |
15.5000 |
14.0000 |
17.0000 |
15.4000 |
| 2020-12-29 |
16.7050 |
247,598.7170 XRP |
16.7050 |
12.8000 |
20.6100 |
15.4000 |
| 2020-12-28 |
21.4682 |
53,864.1865 XRP |
21.4682 |
20.4000 |
22.5364 |
20.5248 |
| 2020-12-27 |
21.3556 |
79,175.3835 XRP |
21.3556 |
20.1782 |
22.5330 |
21.4726 |
| 2020-12-26 |
23.3650 |
82,900.6409 XRP |
23.3650 |
21.7300 |
25.0000 |
22.4906 |
| 2020-12-25 |
23.4864 |
142,729.0430 XRP |
23.4864 |
18.9719 |
28.0009 |
23.1400 |
| 2020-12-24 |
20.9693 |
171,554.4673 XRP |
20.9693 |
17.5977 |
24.3410 |
19.2716 |
| 2020-12-23 |
29.9500 |
167,526.5179 XRP |
29.9500 |
23.0000 |
36.8999 |
23.9370 |
| 2020-12-22 |
36.7550 |
46,263.3340 XRP |
36.7550 |
34.0100 |
39.5000 |
35.6000 |
| 2020-12-21 |
39.9619 |
23,249.6852 XRP |
39.9619 |
37.6238 |
42.3000 |
39.1301 |
| 2020-12-20 |
41.4554 |
22,334.7316 XRP |
41.4554 |
40.1980 |
42.7129 |
40.2890 |
| 2020-12-19 |
42.4500 |
21,626.7827 XRP |
42.4500 |
41.1000 |
43.8000 |
42.8812 |
| 2020-12-18 |
40.8564 |
41,036.5301 XRP |
40.8564 |
38.7129 |
43.0000 |
41.4851 |
| 2020-12-17 |
41.8950 |
62,008.7901 XRP |
41.8950 |
37.8400 |
45.9500 |
42.7380 |
| 2020-12-16 |
35.7773 |
58,777.9908 XRP |
35.7773 |
32.5558 |
38.9988 |
37.6000 |
| 2020-12-15 |
36.3267 |
21,332.9407 XRP |
36.3267 |
34.6535 |
38.0000 |
36.0000 |
| 2020-12-14 |
37.3239 |
8,271.4718 XRP |
37.3239 |
36.0397 |
38.6080 |
36.4700 |
| 2020-12-13 |
37.6350 |
20,137.0579 XRP |
37.6350 |
36.0000 |
39.2700 |
38.0000 |
| 2020-12-12 |
39.5700 |
19,136.2707 XRP |
39.5700 |
36.0000 |
43.1400 |
37.5090 |
| 2020-12-11 |
40.4570 |
18,045.1248 XRP |
40.4570 |
37.9691 |
42.9450 |
42.5000 |
| 2020-12-10 |
42.1071 |
19,264.7542 XRP |
42.1071 |
40.3142 |
43.9000 |
42.4500 |
| 2020-12-09 |
40.1047 |
30,345.9010 XRP |
40.1047 |
37.3295 |
42.8800 |
40.6500 |
| 2020-12-08 |
43.3500 |
17,715.2666 XRP |
43.3500 |
41.2000 |
45.5000 |
41.3059 |
| 2020-12-07 |
45.0280 |
16,948.1462 XRP |
45.0280 |
44.0000 |
46.0559 |
45.1982 |
| 2020-12-06 |
44.5550 |
14,183.4889 XRP |
44.5550 |
43.1100 |
46.0000 |
45.3000 |
| 2020-12-05 |
43.1647 |
14,228.4880 XRP |
43.1647 |
41.3295 |
45.0000 |
43.4910 |
| 2020-12-04 |
44.7763 |
34,509.8362 XRP |
44.7763 |
42.2527 |
47.3000 |
43.6059 |
| 2020-12-03 |
47.0750 |
15,494.4129 XRP |
47.0750 |
46.1500 |
48.0000 |
46.9729 |
| 2020-12-02 |
47.0000 |
18,528.3067 XRP |
47.0000 |
45.9000 |
48.0999 |
46.9953 |
| 2020-12-01 |
48.9425 |
70,840.7907 XRP |
48.9425 |
45.5200 |
52.3650 |
47.1800 |
| 2020-11-30 |
47.5000 |
52,161.2885 XRP |
47.5000 |
45.0000 |
50.0000 |
48.1620 |
| 2020-11-29 |
46.8500 |
28,854.6363 XRP |
46.8500 |
45.0000 |
48.7000 |
46.4000 |
| 2020-11-28 |
44.9620 |
48,150.5166 XRP |
44.9620 |
40.9000 |
49.0240 |
48.0208 |
| 2020-11-27 |
41.8166 |
41,445.6045 XRP |
41.8166 |
39.0698 |
44.5633 |
42.0137 |
| 2020-11-26 |
42.1074 |
126,600.1941 XRP |
42.1074 |
35.6148 |
48.6000 |
39.6837 |
| 2020-11-25 |
52.1350 |
58,910.0321 XRP |
52.1350 |
47.8599 |
56.4100 |
50.9000 |
| 2020-11-24 |
51.2650 |
142,857.3389 XRP |
51.2650 |
43.5300 |
59.0000 |
53.7798 |
| 2020-11-23 |
37.7300 |
100,990.0195 XRP |
37.7300 |
33.1600 |
42.3001 |
41.0000 |
| 2020-11-22 |
33.5735 |
127,315.7044 XRP |
33.5735 |
30.0000 |
37.1471 |
35.0000 |
| 2020-11-21 |
29.4653 |
111,896.8226 XRP |
29.4653 |
24.4969 |
34.4336 |
34.0001 |
| 2020-11-20 |
23.9500 |
44,306.2176 XRP |
23.9500 |
22.6000 |
25.3000 |
25.0469 |
| 2020-11-19 |
22.4064 |
23,741.6071 XRP |
22.4064 |
21.7129 |
23.1000 |
22.8500 |
| 2020-11-18 |
22.5862 |
17,648.4792 XRP |
22.5862 |
21.8615 |
23.3110 |
22.1089 |
| 2020-11-17 |
22.7228 |
33,923.4747 XRP |
22.7228 |
21.8956 |
23.5499 |
22.8800 |
| 2020-11-16 |
21.4455 |
24,272.3668 XRP |
21.4455 |
20.8911 |
22.0000 |
21.9271 |
| 2020-11-15 |
21.1085 |
19,079.5417 XRP |
21.1085 |
20.3100 |
21.9069 |
21.1100 |