Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-29 |
14.9500 |
10,657.9019 XRP |
14.9500 |
14.4000 |
15.5000 |
14.6224 |
| 2020-01-28 |
16.0255 |
19,346.0895 XRP |
16.0255 |
14.4000 |
17.6510 |
14.5775 |
| 2020-01-27 |
15.8185 |
16,809.2771 XRP |
15.8185 |
13.9860 |
17.6510 |
14.5550 |
| 2020-01-26 |
13.9133 |
11,936.7350 XRP |
13.9133 |
13.3466 |
14.4800 |
14.1071 |
| 2020-01-25 |
13.6745 |
7,927.0097 XRP |
13.6745 |
13.3390 |
14.0100 |
13.7852 |
| 2020-01-24 |
13.5385 |
13,672.4734 XRP |
13.5385 |
13.0101 |
14.0669 |
13.7978 |
| 2020-01-23 |
13.9151 |
10,160.7175 XRP |
13.9151 |
13.0101 |
14.8200 |
13.5766 |
| 2020-01-22 |
14.7100 |
6,111.4388 XRP |
14.7100 |
14.4200 |
15.0000 |
14.5410 |
| 2020-01-21 |
14.6707 |
13,929.2600 XRP |
14.6707 |
14.3414 |
15.0000 |
14.7212 |
| 2020-01-20 |
14.4501 |
22,889.0404 XRP |
14.4501 |
14.0001 |
14.9000 |
14.3333 |
| 2020-01-19 |
14.8731 |
24,596.6044 XRP |
14.8731 |
14.2463 |
15.5000 |
14.3400 |
| 2020-01-18 |
14.8690 |
20,784.6166 XRP |
14.8690 |
14.4580 |
15.2800 |
15.0000 |