Market XRP (XRP) / [unlinked]
Identifier on Yobit: xrp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-24 |
210.4655 |
247.7696 XRP |
210.4655 |
208.0010 |
212.9300 |
209.0000 |
| 2025-03-22 |
214.2363 |
190.3117 XRP |
214.2363 |
208.4727 |
220.0000 |
209.1000 |
| 2025-03-21 |
214.2000 |
66.1007 XRP |
214.2000 |
203.4000 |
225.0000 |
208.0010 |
| 2025-03-20 |
214.7775 |
1,000.6988 XRP |
214.7775 |
199.5550 |
230.0000 |
218.4030 |
| 2025-03-19 |
201.9568 |
251.3954 XRP |
201.9568 |
196.0000 |
207.9135 |
199.6241 |
| 2025-03-18 |
208.2000 |
23.2944 XRP |
208.2000 |
204.0000 |
212.4000 |
204.0000 |
| 2025-03-17 |
209.0023 |
27.0995 XRP |
209.0023 |
205.6045 |
212.4000 |
212.4000 |
| 2025-03-16 |
213.3000 |
241.9200 XRP |
213.3000 |
206.6700 |
219.9300 |
207.9594 |
| 2025-03-15 |
214.0000 |
58.2973 XRP |
214.0000 |
208.0000 |
220.0000 |
212.0327 |
| 2025-03-14 |
206.0552 |
486.2756 XRP |
206.0552 |
202.0000 |
210.1104 |
206.1025 |
| 2025-03-13 |
200.0100 |
417.2083 XRP |
200.0100 |
195.0200 |
205.0000 |
202.0300 |
| 2025-03-12 |
196.5351 |
1,021.7558 XRP |
196.5351 |
190.1127 |
202.9575 |
201.0000 |
| 2025-03-11 |
200.3009 |
1,006.4116 XRP |
200.3009 |
189.6018 |
211.0000 |
199.0000 |
| 2025-03-10 |
202.3107 |
723.5121 XRP |
202.3107 |
193.6213 |
211.0000 |
193.6213 |
| 2025-03-09 |
222.4500 |
46.8364 XRP |
222.4500 |
211.0000 |
233.9000 |
213.4904 |
| 2025-03-08 |
224.3277 |
460.1938 XRP |
224.3277 |
213.7553 |
234.9000 |
213.7553 |
| 2025-03-07 |
235.1809 |
493.2209 XRP |
235.1809 |
222.3231 |
248.0388 |
224.5685 |
| 2025-03-06 |
230.1221 |
176.8694 XRP |
230.1221 |
217.2442 |
243.0000 |
236.0000 |
| 2025-03-05 |
228.1990 |
54.8390 XRP |
228.1990 |
215.3980 |
241.0000 |
228.5763 |
| 2025-03-04 |
226.0980 |
321.6550 XRP |
226.0980 |
211.1959 |
241.0000 |
226.4913 |
| 2025-03-03 |
245.8379 |
881.0079 XRP |
245.8379 |
228.3776 |
263.2982 |
237.0000 |
| 2025-03-02 |
229.5142 |
684.6882 XRP |
229.5142 |
199.0983 |
259.9300 |
249.0000 |
| 2025-03-01 |
194.9287 |
236.5397 XRP |
194.9287 |
191.8574 |
198.0000 |
191.8574 |
| 2025-02-28 |
198.7944 |
516.5148 XRP |
198.7944 |
190.0337 |
207.5551 |
195.9726 |
| 2025-02-27 |
199.5168 |
769.6256 XRP |
199.5168 |
190.0337 |
209.0000 |
199.3961 |
| 2025-02-26 |
205.5950 |
156.2967 XRP |
205.5950 |
196.1900 |
215.0000 |
203.8143 |
| 2025-02-25 |
209.3863 |
649.7497 XRP |
209.3863 |
196.1900 |
222.5825 |
203.0957 |
| 2025-02-24 |
227.5000 |
179.7776 XRP |
227.5000 |
220.0000 |
235.0000 |
222.4276 |
| 2025-02-23 |
232.5300 |
50.8019 XRP |
232.5300 |
229.0600 |
236.0000 |
234.9457 |
| 2025-02-22 |
233.0000 |
48.5110 XRP |
233.0000 |
226.0000 |
240.0000 |
235.9805 |
| 2025-02-21 |
240.5000 |
120.0492 XRP |
240.5000 |
226.0000 |
255.0000 |
236.9803 |
| 2025-02-20 |
245.0000 |
921.6183 XRP |
245.0000 |
233.0000 |
257.0000 |
243.9800 |
| 2025-02-19 |
242.0000 |
32.8603 XRP |
242.0000 |
236.0000 |
248.0000 |
247.7640 |
| 2025-02-18 |
246.0000 |
96.1878 XRP |
246.0000 |
240.0000 |
252.0000 |
240.0000 |
| 2025-02-17 |
253.1954 |
128.1647 XRP |
253.1954 |
246.5112 |
259.8796 |
252.0000 |
| 2025-02-16 |
265.1929 |
61.8432 XRP |
265.1929 |
251.3858 |
279.0000 |
254.8860 |
| 2025-02-15 |
258.0000 |
146.6736 XRP |
258.0000 |
251.0000 |
265.0000 |
258.0000 |
| 2025-02-14 |
249.0000 |
335.4828 XRP |
249.0000 |
235.0000 |
263.0000 |
257.0000 |
| 2025-02-13 |
230.0980 |
1,230.5834 XRP |
230.0980 |
220.1959 |
240.0000 |
223.9214 |
| 2025-02-12 |
234.5050 |
159.9245 XRP |
234.5050 |
225.0000 |
244.0100 |
235.0000 |
| 2025-02-11 |
236.0500 |
75.3558 XRP |
236.0500 |
227.1000 |
245.0000 |
240.9700 |
| 2025-02-10 |
230.0000 |
95.6319 XRP |
230.0000 |
220.0000 |
240.0000 |
227.1790 |
| 2025-02-09 |
233.0000 |
226.4556 XRP |
233.0000 |
220.0000 |
246.0000 |
234.2950 |
| 2025-02-08 |
235.0000 |
101.0414 XRP |
235.0000 |
227.0000 |
243.0000 |
240.0000 |
| 2025-02-07 |
236.3151 |
301.0720 XRP |
236.3151 |
224.6302 |
248.0000 |
235.2357 |
| 2025-02-06 |
253.6660 |
189.6929 XRP |
253.6660 |
228.3320 |
279.0000 |
233.0000 |
| 2025-02-05 |
257.0623 |
541.2788 XRP |
257.0623 |
235.1247 |
279.0000 |
244.6663 |
| 2025-02-04 |
260.7081 |
1,236.9290 XRP |
260.7081 |
249.4161 |
272.0000 |
261.0000 |
| 2025-02-03 |
238.8950 |
846.8323 XRP |
238.8950 |
207.7900 |
270.0000 |
260.0000 |
| 2025-02-02 |
287.0354 |
369.7423 XRP |
287.0354 |
274.0707 |
300.0000 |
274.0707 |