XRP-RUB - XRP RUB

CCC - CoinMarketCap. Currency in RUB
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 202344.4844.4940.0441.7141.71180,622,196,736
Jun 09, 202342.3843.2542.1743.0343.0378,262,234,630
Jun 08, 202343.1543.7541.7342.3842.38134,555,577,122
Jun 07, 202341.2343.2740.6243.1643.16129,839,624,955
Jun 06, 202343.3143.7539.8741.2341.23167,803,453,882
Jun 05, 202341.9644.0141.7443.3043.3076,229,928,732
Jun 04, 202342.4542.8241.7841.9641.9655,343,827,751
Jun 03, 202341.0942.5340.9042.4542.4586,515,069,250
Jun 02, 202342.0642.0640.7441.0941.0988,756,613,227
Jun 01, 202341.2741.9940.8542.0642.06128,919,327,536
May 31, 202339.6741.5539.3741.2741.27167,636,277,739
May 30, 202338.1539.6838.5139.6639.6683,463,385,863
May 29, 202337.8338.3837.7138.1538.1545,081,176,346
May 28, 202337.5838.2737.3937.8337.8350,865,475,585
May 27, 202336.3037.6236.3537.5837.5875,936,437,601
May 26, 202336.3336.3735.6936.3036.3055,797,344,822
May 25, 202337.3137.3136.0636.3336.3382,455,028,165
May 24, 202336.9737.4436.8337.3137.3166,530,261,183
May 23, 202336.6537.2136.2236.9736.9772,480,450,346
May 22, 202337.5737.6936.5736.6536.6543,032,453,721
May 21, 202337.4937.7137.1337.5737.5738,392,965,303
May 20, 202337.0037.8136.8637.4937.4986,772,946,410
May 19, 202335.7737.6335.4037.0037.00109,035,430,111
May 18, 202335.5437.0035.2735.7735.77121,118,553,272
May 17, 202334.2135.5433.8335.5435.5477,558,938,043
May 16, 202332.9433.6232.7134.2034.2059,993,902,785
May 15, 202332.8633.3632.7332.9432.9428,607,826,685
May 14, 202333.3133.3332.8532.8632.8630,107,738,029
May 13, 202332.4733.6932.0833.3133.3190,818,603,289
May 12, 202332.7932.7931.8032.4832.4869,785,365,129
May 11, 202333.4033.0131.8032.7932.7981,336,650,384
May 10, 202333.3233.4232.7633.4033.4070,812,017,205
May 09, 202335.0435.1532.5233.3333.33101,630,307,873
May 08, 202335.7635.8835.0335.0435.0434,242,848,585
May 07, 202336.4036.5035.3935.7635.7646,087,930,274
May 06, 202336.2336.3635.9736.4036.4066,696,281,230
May 05, 202336.8436.8535.6536.2336.2359,067,731,300
May 04, 202337.2636.9836.1636.8436.8483,400,294,655
May 03, 202337.5137.3236.8137.2637.2672,423,563,747
May 02, 202337.9938.0236.5137.5137.5175,912,930,139
May 01, 202338.4938.7637.8938.0038.0044,767,179,539
Apr 30, 202338.6439.0238.2738.4938.4949,198,549,503
Apr 29, 202338.1039.1437.9138.6438.6492,149,203,826
Apr 28, 202337.8038.3937.2938.1038.10133,126,145,971
Apr 27, 202338.4039.4236.2537.7937.79129,685,968,328
Apr 26, 202337.5938.5136.8938.4038.4091,506,435,272
Apr 25, 202337.8839.3036.7437.5937.59104,945,687,938
Apr 24, 202338.5038.5037.1337.8837.8860,744,201,626
Apr 23, 202336.6038.6536.3938.5038.5077,243,170,128
Apr 22, 202338.8439.0736.0636.6036.60115,054,247,763
Apr 21, 202340.1640.7838.2138.8438.84121,411,224,867
Apr 20, 202343.5443.7139.9340.1640.16167,316,098,581
Apr 19, 202341.9443.8441.8943.5443.5495,643,176,613
Apr 18, 202342.5242.5241.6141.9441.9483,798,634,493
Apr 17, 202342.4542.7642.1942.5242.5251,475,359,681
Apr 16, 202342.7342.8842.2742.4542.4554,694,656,565
Apr 15, 202341.9444.2141.8742.7342.73130,248,102,833
Apr 14, 202341.4442.1041.3741.9441.9478,685,055,222
Apr 13, 202342.4242.4641.3041.5241.5287,230,573,316
Apr 12, 202342.3343.0341.9242.4242.4298,885,559,014
Apr 11, 202341.0242.4440.6542.3342.3374,669,046,963
Apr 10, 202341.0641.3440.6841.0241.0244,652,263,369
Apr 09, 202341.6641.6640.9641.0741.0747,717,511,361
Apr 08, 202340.8741.7040.5341.6641.6685,999,127,766
Apr 07, 202340.6041.5540.0140.8740.8787,461,598,777
Apr 06, 202339.9341.8240.1340.6040.60112,472,518,103
Apr 05, 202339.0840.2738.4639.9339.9397,576,767,043
Apr 04, 202340.4840.8138.3039.0839.08130,229,882,718
Apr 03, 202339.5440.9739.0440.4840.48116,115,539,875
Apr 02, 202341.7541.7538.8839.9139.91141,859,799,622
Apr 01, 202341.2942.4040.8541.7541.75149,954,940,874
Mar 31, 202342.0542.7440.7741.2941.29208,243,965,089
Mar 30, 202339.4344.6739.4342.0442.04316,546,477,238
Mar 29, 202336.7440.5635.9939.4439.44242,206,516,235
Mar 28, 202334.6937.6834.3036.7436.74208,960,103,115
Mar 27, 202334.3635.7834.2234.6834.6884,273,967,063
Mar 26, 202332.9135.8332.7834.3734.37141,636,285,595
Mar 25, 202333.8033.8132.3132.9132.91101,614,476,442
Mar 24, 202332.5034.6131.9633.8033.80164,241,780,128
Mar 23, 202336.1636.5431.7832.5032.50254,798,922,644
Mar 22, 202328.9437.8328.9336.1736.17321,775,650,986
Mar 21, 202329.9030.1928.8928.9428.9482,983,690,898
Mar 20, 202328.8330.7928.8329.9029.9091,572,092,953
Mar 19, 202329.2829.8528.7528.8228.8266,770,671,769
Mar 18, 202328.0029.3527.8129.2729.2780,538,464,977
Mar 17, 202327.4528.4627.2828.0028.0053,002,106,666
Mar 16, 202328.2628.3927.3727.4427.4480,858,608,929
Mar 15, 202328.0429.2427.5928.2528.25115,341,166,437
Mar 14, 202328.4528.5527.2928.0428.04127,136,911,840
Mar 13, 202327.9528.4526.8728.4528.4583,993,574,747
Mar 12, 202328.2428.5527.5927.9527.9580,093,338,477
Mar 11, 202328.2328.4127.3428.2428.24110,558,203,729
Mar 10, 202329.6030.0527.8428.2328.23131,051,179,834
Mar 09, 202329.6030.0527.8228.2328.23131,051,179,834
Mar 08, 202328.7630.4228.2529.6029.60143,109,476,601
Mar 07, 202327.9329.1127.7628.7628.76111,826,655,320
Mar 06, 202327.6928.2127.2427.9327.9387,585,266,281
Mar 05, 202328.1928.4427.6627.6927.6938,120,550,017
Mar 04, 202328.4828.6227.9228.1928.1941,969,258,419
Mar 03, 202328.5228.5927.1828.4828.4890,792,952,461
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...