Canada markets close in 2 hours 17 minutes

XRP RUB (XRP-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
58.49+1.38 (+2.41%)
As of 05:41PM UTC. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202456.5658.8756.0858.4958.49165,554,831,360
Mar 27, 202459.5860.5658.3358.4958.49166,425,487,233
Mar 26, 202458.3261.2758.0359.5859.58190,051,011,233
Mar 25, 202456.9058.5656.6558.3258.32113,368,037,165
Mar 24, 202456.2958.2755.8156.9056.90106,918,120,242
Mar 23, 202458.8959.2255.8356.2956.29189,156,489,638
Mar 22, 202456.4760.1255.3058.8958.89258,180,489,510
Mar 21, 202454.0657.0652.6656.4756.47252,876,541,328
Mar 20, 202459.4159.4152.8154.0654.06330,430,392,446
Mar 19, 202457.3060.9454.6659.4159.41253,866,632,582
Mar 18, 202455.6857.7754.5657.3057.30169,050,377,666
Mar 17, 202458.5259.3954.9255.6855.68206,591,732,187
Mar 16, 202461.2461.6355.2858.5258.52337,652,305,283
Mar 15, 202463.1064.5458.9061.2561.25313,425,610,044
Mar 14, 202463.1464.4161.6063.1063.10219,067,442,683
Mar 13, 202465.3466.3561.0963.1463.14381,951,923,677
Mar 12, 202455.3467.3053.9665.3465.34617,837,971,102
Mar 11, 202456.5557.1554.4455.3455.34137,404,963,570
Mar 10, 202456.5757.6056.2756.5556.55142,891,448,073
Mar 09, 202456.9957.5155.0956.5756.57196,895,595,296
Mar 08, 202455.5657.9555.2156.9956.99229,303,749,424
Mar 07, 202453.9556.6852.4555.5655.56250,016,775,924
Mar 06, 202459.4561.1350.0753.9553.95456,262,607,606
Mar 05, 202457.5060.7756.9959.4859.48332,040,651,550
Mar 04, 202459.1659.1655.2757.4957.49188,888,064,103
Mar 03, 202455.2259.5955.1259.1659.16271,195,717,905
Mar 02, 202453.4955.3453.3355.2255.22159,579,784,039
Mar 01, 202452.7357.0252.1253.5053.50332,758,104,061
Feb 29, 202453.9355.3249.7952.7352.73282,134,835,044
Feb 28, 202450.9154.8750.6253.9353.93217,195,867,397
Feb 27, 202450.9550.8248.8750.9150.91106,603,702,310
Feb 26, 202451.6751.9850.9450.9450.9465,974,008,100
Feb 25, 202450.6751.9250.4251.6751.6766,970,000,802
Feb 24, 202450.3350.5549.0150.6750.67104,156,021,641
Feb 23, 202450.6951.2749.7550.3350.33108,789,485,019
Feb 22, 202451.9751.9749.5350.6950.69123,407,021,503
Feb 21, 202451.9553.1750.5651.9851.98164,130,520,662
Feb 20, 202451.4052.3851.3551.9551.95102,331,039,895
Feb 19, 202450.5951.7250.4151.4051.4063,619,262,380
Feb 18, 202451.9752.0349.7850.5950.5983,830,243,306
Feb 17, 202452.0653.5151.2951.9751.97138,486,930,031
Feb 16, 202449.3452.9449.3452.0652.06173,679,049,147
Feb 15, 202448.0249.6647.6649.3549.35105,990,673,876
Feb 14, 202448.5348.6847.2248.0248.0293,664,669,252
Feb 13, 202448.0048.9546.8948.5348.5393,813,129,929
Feb 12, 202447.6948.7147.5147.9947.9965,274,490,949
Feb 11, 202447.8648.0647.2747.6947.6952,631,401,925
Feb 10, 202446.9048.0546.8747.8647.8693,957,868,817
Feb 09, 202446.5147.3146.2046.9046.9082,246,529,873
Feb 08, 202445.7446.5845.5346.5146.5181,071,771,071
Feb 07, 202445.8546.2145.3645.7445.7469,501,572,796
Feb 06, 202445.8046.5045.3445.8645.8675,358,922,559
Feb 05, 202447.2147.2245.6945.8045.8049,001,488,363
Feb 04, 202446.4447.8446.0447.2247.2278,410,369,679
Feb 03, 202445.7846.7045.4246.4446.4484,425,496,590
Feb 02, 202445.2546.1244.1045.7845.7890,886,526,115
Feb 01, 202445.8046.0844.3145.2545.25120,419,678,674
Jan 31, 202447.7848.1045.5845.8145.81150,083,842,254
Jan 30, 202446.8048.1846.3647.7847.7880,535,002,038
Jan 29, 202447.6048.0346.6046.8146.8146,753,581,812
Jan 28, 202447.7747.9647.3147.6047.6042,363,702,394
Jan 27, 202445.7348.0545.3247.7747.7791,734,119,747
Jan 26, 202445.9645.9644.8745.7445.7473,475,776,344
Jan 25, 202445.9246.0445.3445.9645.9678,116,044,711
Jan 24, 202446.3746.7544.0745.9245.92125,477,033,198
Jan 23, 202448.5848.7945.9346.3746.37101,385,266,239
Jan 22, 202448.7848.9248.5748.5748.5743,956,274,869
Jan 21, 202447.9948.8947.5648.7848.7864,011,362,517
Jan 20, 202449.3649.4646.1647.9947.99117,290,806,329
Jan 19, 202450.3450.3448.8549.3749.3794,607,367,636
Jan 18, 202450.7450.7550.1150.3450.3479,945,155,868
Jan 17, 202450.5151.0050.0150.7450.7481,457,567,914
Jan 16, 202450.7351.8150.0550.5250.5287,152,138,352
Jan 15, 202450.5852.1350.3450.7350.7374,103,501,672
Jan 14, 202450.1550.7949.7250.5850.5863,160,528,912
Jan 13, 202453.2853.3849.3850.1650.16150,956,451,811
Jan 12, 202453.6355.2252.5353.2853.28186,983,846,606
Jan 11, 202450.7854.7449.3453.6253.62198,699,968,288
Jan 10, 202452.5452.5950.0050.7750.77155,930,005,526
Jan 09, 202450.1752.8750.0752.5352.53182,809,631,969
Jan 08, 202451.7052.0849.8750.1750.1781,975,697,593
Jan 07, 202452.4252.4250.8651.6951.6974,611,209,630
Jan 06, 202453.7253.8451.0152.4252.42137,226,460,523
Jan 05, 202453.6054.2552.3053.7253.72132,603,256,475
Jan 04, 202456.5457.9849.4053.6053.60313,417,630,962
Jan 03, 202456.2457.7956.8556.5456.54119,909,346,755
Jan 02, 202454.9556.3454.4156.2356.2365,091,373,036
Jan 01, 202455.4956.0154.5554.8854.8863,369,906,915
Dec 31, 202355.6456.1855.0855.5055.5064,131,924,855
Dec 30, 202356.1857.4854.9155.6455.64118,194,232,483
Dec 29, 202358.2059.7155.7056.1856.18164,951,139,906
Dec 28, 202357.0358.7956.2858.1958.19131,341,144,914
Dec 27, 202359.4859.4955.7557.0357.03148,665,514,744
Dec 26, 202356.5259.5356.2259.4859.48163,962,307,229
Dec 25, 202357.1457.8956.3056.5256.52108,575,186,410
Dec 24, 202357.6157.6156.4757.1457.1471,348,150,471
Dec 23, 202357.9657.7557.0057.6157.61126,589,029,571
Dec 22, 202356.2258.0055.1057.9657.96106,809,497,760
Dec 21, 202354.7956.6754.5156.2256.22122,441,549,105
Dec 20, 202355.4455.7554.1554.7954.79102,909,304,307
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...