XRP-RUB - XRP RUB

CCC - CoinMarketCap. Currency in RUB

Show:

Historical Prices

Frequency:

Daily

Currency in RUBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 10, 2023	44.48	44.49	40.04	41.71	41.71	180,622,196,736
Jun 09, 2023	42.38	43.25	42.17	43.03	43.03	78,262,234,630
Jun 08, 2023	43.15	43.75	41.73	42.38	42.38	134,555,577,122
Jun 07, 2023	41.23	43.27	40.62	43.16	43.16	129,839,624,955
Jun 06, 2023	43.31	43.75	39.87	41.23	41.23	167,803,453,882
Jun 05, 2023	41.96	44.01	41.74	43.30	43.30	76,229,928,732
Jun 04, 2023	42.45	42.82	41.78	41.96	41.96	55,343,827,751
Jun 03, 2023	41.09	42.53	40.90	42.45	42.45	86,515,069,250
Jun 02, 2023	42.06	42.06	40.74	41.09	41.09	88,756,613,227
Jun 01, 2023	41.27	41.99	40.85	42.06	42.06	128,919,327,536
May 31, 2023	39.67	41.55	39.37	41.27	41.27	167,636,277,739
May 30, 2023	38.15	39.68	38.51	39.66	39.66	83,463,385,863
May 29, 2023	37.83	38.38	37.71	38.15	38.15	45,081,176,346
May 28, 2023	37.58	38.27	37.39	37.83	37.83	50,865,475,585
May 27, 2023	36.30	37.62	36.35	37.58	37.58	75,936,437,601
May 26, 2023	36.33	36.37	35.69	36.30	36.30	55,797,344,822
May 25, 2023	37.31	37.31	36.06	36.33	36.33	82,455,028,165
May 24, 2023	36.97	37.44	36.83	37.31	37.31	66,530,261,183
May 23, 2023	36.65	37.21	36.22	36.97	36.97	72,480,450,346
May 22, 2023	37.57	37.69	36.57	36.65	36.65	43,032,453,721
May 21, 2023	37.49	37.71	37.13	37.57	37.57	38,392,965,303
May 20, 2023	37.00	37.81	36.86	37.49	37.49	86,772,946,410
May 19, 2023	35.77	37.63	35.40	37.00	37.00	109,035,430,111
May 18, 2023	35.54	37.00	35.27	35.77	35.77	121,118,553,272
May 17, 2023	34.21	35.54	33.83	35.54	35.54	77,558,938,043
May 16, 2023	32.94	33.62	32.71	34.20	34.20	59,993,902,785
May 15, 2023	32.86	33.36	32.73	32.94	32.94	28,607,826,685
May 14, 2023	33.31	33.33	32.85	32.86	32.86	30,107,738,029
May 13, 2023	32.47	33.69	32.08	33.31	33.31	90,818,603,289
May 12, 2023	32.79	32.79	31.80	32.48	32.48	69,785,365,129
May 11, 2023	33.40	33.01	31.80	32.79	32.79	81,336,650,384
May 10, 2023	33.32	33.42	32.76	33.40	33.40	70,812,017,205
May 09, 2023	35.04	35.15	32.52	33.33	33.33	101,630,307,873
May 08, 2023	35.76	35.88	35.03	35.04	35.04	34,242,848,585
May 07, 2023	36.40	36.50	35.39	35.76	35.76	46,087,930,274
May 06, 2023	36.23	36.36	35.97	36.40	36.40	66,696,281,230
May 05, 2023	36.84	36.85	35.65	36.23	36.23	59,067,731,300
May 04, 2023	37.26	36.98	36.16	36.84	36.84	83,400,294,655
May 03, 2023	37.51	37.32	36.81	37.26	37.26	72,423,563,747
May 02, 2023	37.99	38.02	36.51	37.51	37.51	75,912,930,139
May 01, 2023	38.49	38.76	37.89	38.00	38.00	44,767,179,539
Apr 30, 2023	38.64	39.02	38.27	38.49	38.49	49,198,549,503
Apr 29, 2023	38.10	39.14	37.91	38.64	38.64	92,149,203,826
Apr 28, 2023	37.80	38.39	37.29	38.10	38.10	133,126,145,971
Apr 27, 2023	38.40	39.42	36.25	37.79	37.79	129,685,968,328
Apr 26, 2023	37.59	38.51	36.89	38.40	38.40	91,506,435,272
Apr 25, 2023	37.88	39.30	36.74	37.59	37.59	104,945,687,938
Apr 24, 2023	38.50	38.50	37.13	37.88	37.88	60,744,201,626
Apr 23, 2023	36.60	38.65	36.39	38.50	38.50	77,243,170,128
Apr 22, 2023	38.84	39.07	36.06	36.60	36.60	115,054,247,763
Apr 21, 2023	40.16	40.78	38.21	38.84	38.84	121,411,224,867
Apr 20, 2023	43.54	43.71	39.93	40.16	40.16	167,316,098,581
Apr 19, 2023	41.94	43.84	41.89	43.54	43.54	95,643,176,613
Apr 18, 2023	42.52	42.52	41.61	41.94	41.94	83,798,634,493
Apr 17, 2023	42.45	42.76	42.19	42.52	42.52	51,475,359,681
Apr 16, 2023	42.73	42.88	42.27	42.45	42.45	54,694,656,565
Apr 15, 2023	41.94	44.21	41.87	42.73	42.73	130,248,102,833
Apr 14, 2023	41.44	42.10	41.37	41.94	41.94	78,685,055,222
Apr 13, 2023	42.42	42.46	41.30	41.52	41.52	87,230,573,316
Apr 12, 2023	42.33	43.03	41.92	42.42	42.42	98,885,559,014
Apr 11, 2023	41.02	42.44	40.65	42.33	42.33	74,669,046,963
Apr 10, 2023	41.06	41.34	40.68	41.02	41.02	44,652,263,369
Apr 09, 2023	41.66	41.66	40.96	41.07	41.07	47,717,511,361
Apr 08, 2023	40.87	41.70	40.53	41.66	41.66	85,999,127,766
Apr 07, 2023	40.60	41.55	40.01	40.87	40.87	87,461,598,777
Apr 06, 2023	39.93	41.82	40.13	40.60	40.60	112,472,518,103
Apr 05, 2023	39.08	40.27	38.46	39.93	39.93	97,576,767,043
Apr 04, 2023	40.48	40.81	38.30	39.08	39.08	130,229,882,718
Apr 03, 2023	39.54	40.97	39.04	40.48	40.48	116,115,539,875
Apr 02, 2023	41.75	41.75	38.88	39.91	39.91	141,859,799,622
Apr 01, 2023	41.29	42.40	40.85	41.75	41.75	149,954,940,874
Mar 31, 2023	42.05	42.74	40.77	41.29	41.29	208,243,965,089
Mar 30, 2023	39.43	44.67	39.43	42.04	42.04	316,546,477,238
Mar 29, 2023	36.74	40.56	35.99	39.44	39.44	242,206,516,235
Mar 28, 2023	34.69	37.68	34.30	36.74	36.74	208,960,103,115
Mar 27, 2023	34.36	35.78	34.22	34.68	34.68	84,273,967,063
Mar 26, 2023	32.91	35.83	32.78	34.37	34.37	141,636,285,595
Mar 25, 2023	33.80	33.81	32.31	32.91	32.91	101,614,476,442
Mar 24, 2023	32.50	34.61	31.96	33.80	33.80	164,241,780,128
Mar 23, 2023	36.16	36.54	31.78	32.50	32.50	254,798,922,644
Mar 22, 2023	28.94	37.83	28.93	36.17	36.17	321,775,650,986
Mar 21, 2023	29.90	30.19	28.89	28.94	28.94	82,983,690,898
Mar 20, 2023	28.83	30.79	28.83	29.90	29.90	91,572,092,953
Mar 19, 2023	29.28	29.85	28.75	28.82	28.82	66,770,671,769
Mar 18, 2023	28.00	29.35	27.81	29.27	29.27	80,538,464,977
Mar 17, 2023	27.45	28.46	27.28	28.00	28.00	53,002,106,666
Mar 16, 2023	28.26	28.39	27.37	27.44	27.44	80,858,608,929
Mar 15, 2023	28.04	29.24	27.59	28.25	28.25	115,341,166,437
Mar 14, 2023	28.45	28.55	27.29	28.04	28.04	127,136,911,840
Mar 13, 2023	27.95	28.45	26.87	28.45	28.45	83,993,574,747
Mar 12, 2023	28.24	28.55	27.59	27.95	27.95	80,093,338,477
Mar 11, 2023	28.23	28.41	27.34	28.24	28.24	110,558,203,729
Mar 10, 2023	29.60	30.05	27.84	28.23	28.23	131,051,179,834
Mar 09, 2023	29.60	30.05	27.82	28.23	28.23	131,051,179,834
Mar 08, 2023	28.76	30.42	28.25	29.60	29.60	143,109,476,601
Mar 07, 2023	27.93	29.11	27.76	28.76	28.76	111,826,655,320
Mar 06, 2023	27.69	28.21	27.24	27.93	27.93	87,585,266,281
Mar 05, 2023	28.19	28.44	27.66	27.69	27.69	38,120,550,017
Mar 04, 2023	28.48	28.62	27.92	28.19	28.19	41,969,258,419
Mar 03, 2023	28.52	28.59	27.18	28.48	28.48	90,792,952,461
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...