Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-11 |
53.4118 |
379.1916 XRP |
53.4118 |
52.8500 |
53.9735 |
52.8500 |
| 2023-10-10 |
53.6200 |
1,039.2432 XRP |
53.6200 |
53.2500 |
53.9900 |
53.2500 |
| 2023-10-09 |
54.0493 |
1,694.6829 XRP |
54.0493 |
53.5000 |
54.5985 |
53.8000 |
| 2023-10-08 |
53.8250 |
1,896.0812 XRP |
53.8250 |
53.2000 |
54.4500 |
54.1865 |
| 2023-10-07 |
53.3250 |
1,113.9965 XRP |
53.3250 |
52.5000 |
54.1500 |
53.5600 |
| 2023-10-06 |
53.5322 |
62.8625 XRP |
53.5322 |
53.0800 |
53.9845 |
53.6655 |
| 2023-10-05 |
53.5084 |
232.4159 XRP |
53.5084 |
52.8165 |
54.2004 |
53.6000 |
| 2023-10-04 |
53.3161 |
1,917.6233 XRP |
53.3161 |
52.4319 |
54.2004 |
53.5000 |
| 2023-10-03 |
53.2773 |
664.0464 XRP |
53.2773 |
52.3600 |
54.1945 |
54.1945 |
| 2023-10-02 |
52.8242 |
2,746.7650 XRP |
52.8242 |
51.8361 |
53.8123 |
52.7000 |
| 2023-10-01 |
51.1850 |
502.4957 XRP |
51.1850 |
50.4500 |
51.9200 |
51.8400 |
| 2023-09-30 |
52.3969 |
1,548.4626 XRP |
52.3969 |
51.4500 |
53.3439 |
51.4500 |
| 2023-09-29 |
52.5607 |
767.1929 XRP |
52.5607 |
51.4500 |
53.6714 |
52.9766 |
| 2023-09-28 |
50.9950 |
947.2017 XRP |
50.9950 |
49.8500 |
52.1400 |
51.0864 |
| 2023-09-27 |
50.8533 |
196.5982 XRP |
50.8533 |
50.5500 |
51.1565 |
51.1500 |
| 2023-09-26 |
50.6653 |
83.7044 XRP |
50.6653 |
50.4000 |
50.9306 |
50.4000 |
| 2023-09-25 |
50.5958 |
195.1218 XRP |
50.5958 |
50.2500 |
50.9416 |
50.9171 |
| 2023-09-24 |
50.8023 |
1,322.4440 XRP |
50.8023 |
50.3100 |
51.2947 |
50.8500 |
| 2023-09-23 |
50.7842 |
112.4469 XRP |
50.7842 |
50.4500 |
51.1184 |
51.0671 |
| 2023-09-22 |
50.7750 |
1,804.0494 XRP |
50.7750 |
50.2100 |
51.3400 |
51.1118 |
| 2023-09-21 |
51.9043 |
737.5241 XRP |
51.9043 |
51.0000 |
52.8087 |
51.3811 |
| 2023-09-20 |
52.2516 |
601.7997 XRP |
52.2516 |
51.7000 |
52.8031 |
52.3800 |
| 2023-09-19 |
52.0112 |
391.7697 XRP |
52.0112 |
51.5224 |
52.5000 |
52.2700 |
| 2023-09-18 |
51.6200 |
489.5927 XRP |
51.6200 |
50.9000 |
52.3400 |
51.5224 |
| 2023-09-17 |
51.1862 |
1,063.0605 XRP |
51.1862 |
50.8500 |
51.5224 |
51.5224 |
| 2023-09-16 |
51.2123 |
274.7379 XRP |
51.2123 |
51.0123 |
51.4123 |
51.2123 |
| 2023-09-15 |
51.2588 |
2,118.6308 XRP |
51.2588 |
50.3100 |
52.2076 |
51.4123 |
| 2023-09-14 |
51.2288 |
572.1644 XRP |
51.2288 |
50.2500 |
52.2076 |
51.6500 |
| 2023-09-13 |
50.5000 |
546.6549 XRP |
50.5000 |
50.0000 |
51.0000 |
50.2500 |
| 2023-09-12 |
50.2500 |
570.0648 XRP |
50.2500 |
49.5000 |
51.0000 |
50.8798 |
| 2023-09-11 |
51.1647 |
2,257.9702 XRP |
51.1647 |
50.0000 |
52.3295 |
50.2600 |
| 2023-09-10 |
51.8924 |
723.9389 XRP |
51.8924 |
51.4501 |
52.3348 |
52.1333 |
| 2023-09-09 |
51.6955 |
3,505.1077 XRP |
51.6955 |
51.0510 |
52.3400 |
52.3348 |
| 2023-09-08 |
52.2312 |
1,000.2716 XRP |
52.2312 |
51.7000 |
52.7624 |
51.8200 |
| 2023-09-07 |
52.4341 |
495.9763 XRP |
52.4341 |
51.7732 |
53.0949 |
52.4538 |
| 2023-09-06 |
52.4099 |
306.5933 XRP |
52.4099 |
51.8500 |
52.9698 |
52.4533 |
| 2023-09-05 |
52.7548 |
553.6257 XRP |
52.7548 |
52.2700 |
53.2396 |
52.9722 |
| 2023-09-04 |
52.5576 |
436.1422 XRP |
52.5576 |
51.8500 |
53.2653 |
52.5705 |
| 2023-09-03 |
52.2014 |
1,467.7732 XRP |
52.2014 |
51.8500 |
52.5529 |
51.8500 |
| 2023-09-02 |
51.8286 |
312.6029 XRP |
51.8286 |
51.5000 |
52.1572 |
52.1495 |
| 2023-09-01 |
52.2234 |
910.3644 XRP |
52.2234 |
51.0510 |
53.3958 |
51.5000 |
| 2023-08-31 |
52.7707 |
2,080.1246 XRP |
52.7707 |
51.9628 |
53.5785 |
53.3856 |
| 2023-08-30 |
53.6942 |
489.1348 XRP |
53.6942 |
53.0000 |
54.3885 |
53.3846 |
| 2023-08-29 |
53.1977 |
5,153.0729 XRP |
53.1977 |
51.9425 |
54.4528 |
54.3000 |
| 2023-08-28 |
52.7300 |
5,762.5175 XRP |
52.7300 |
52.0000 |
53.4600 |
52.5300 |
| 2023-08-27 |
53.0512 |
395.7424 XRP |
53.0512 |
52.5219 |
53.5805 |
52.5219 |
| 2023-08-26 |
52.6782 |
1,210.8463 XRP |
52.6782 |
51.9581 |
53.3984 |
52.8500 |
| 2023-08-25 |
51.5771 |
521.9549 XRP |
51.5771 |
50.7200 |
52.4342 |
52.1665 |
| 2023-08-24 |
52.5500 |
847.6638 XRP |
52.5500 |
52.0000 |
53.1000 |
52.0000 |
| 2023-08-23 |
51.2103 |
796.4409 XRP |
51.2103 |
49.8500 |
52.5705 |
52.0500 |