XRP RUB (XRP-RUB)
CCC - CoinMarketCap. Currency in RUB
Add to watchlist
As of 02:43AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2022 | 23.31 | 23.55 | 23.26 | 23.55 | 23.55 | 79,976,497,152 |
| May 24, 2022 | 23.70 | 23.88 | 22.48 | 23.35 | 23.35 | 79,646,484,354 |
| May 23, 2022 | 26.39 | 25.06 | 23.69 | 23.70 | 23.70 | 81,947,585,727 |
| May 22, 2022 | 25.71 | 26.31 | 25.49 | 26.40 | 26.40 | 56,008,308,986 |
| May 21, 2022 | 25.49 | 25.87 | 25.13 | 25.71 | 25.71 | 54,295,779,899 |
| May 20, 2022 | 26.09 | 27.09 | 24.85 | 25.49 | 25.49 | 106,756,417,238 |
| May 19, 2022 | 26.09 | 26.24 | 25.54 | 26.09 | 26.09 | 96,744,286,440 |
| May 18, 2022 | 28.45 | 28.68 | 26.10 | 26.10 | 26.10 | 102,782,914,247 |
| May 17, 2022 | 27.30 | 28.54 | 27.53 | 28.45 | 28.45 | 103,907,824,712 |
| May 16, 2022 | 29.75 | 29.76 | 26.58 | 27.30 | 27.30 | 118,851,357,289 |
| May 15, 2022 | 27.69 | 29.77 | 26.98 | 29.75 | 29.75 | 94,941,921,949 |
| May 14, 2022 | 27.42 | 28.46 | 25.81 | 27.70 | 27.70 | 130,921,490,576 |
| May 13, 2022 | 25.08 | 30.13 | 25.02 | 27.42 | 27.42 | 190,969,234,718 |
| May 12, 2022 | 27.59 | 28.47 | 23.03 | 25.09 | 25.09 | 302,248,739,393 |
| May 11, 2022 | 35.88 | 36.45 | 25.53 | 27.59 | 27.59 | 353,124,084,877 |
| May 10, 2022 | 34.41 | 37.28 | 33.41 | 35.89 | 35.89 | 241,472,410,031 |
| May 09, 2022 | 39.09 | 39.74 | 33.58 | 34.44 | 34.44 | 230,411,265,518 |
| May 08, 2022 | 40.19 | 40.20 | 37.42 | 39.09 | 39.09 | 103,848,737,693 |
| May 07, 2022 | 41.58 | 41.66 | 39.60 | 40.18 | 40.18 | 86,278,422,199 |
| May 06, 2022 | 38.82 | 39.77 | 40.20 | 41.58 | 41.58 | 138,225,851,808 |
| May 05, 2022 | 43.31 | 43.89 | 38.01 | 38.82 | 38.82 | 141,543,402,505 |
| May 04, 2022 | 40.67 | 43.41 | 40.67 | 43.31 | 43.31 | 131,277,092,110 |
| May 03, 2022 | 43.43 | 44.19 | 40.98 | 40.68 | 40.68 | 98,212,994,317 |
| May 02, 2022 | 44.58 | 44.85 | 42.68 | 43.43 | 43.43 | 119,283,914,245 |
| May 01, 2022 | 41.89 | 43.54 | 41.46 | 44.59 | 44.59 | 121,614,251,456 |
| Apr 30, 2022 | 43.62 | 44.75 | 41.50 | 41.89 | 41.89 | 117,672,131,493 |
| Apr 29, 2022 | 46.85 | 46.97 | 43.09 | 43.62 | 43.62 | 140,002,977,789 |
| Apr 28, 2022 | 48.19 | 47.77 | 46.05 | 46.86 | 46.86 | 112,430,009,199 |
| Apr 27, 2022 | 47.65 | 49.27 | 48.59 | 48.19 | 48.19 | 127,243,916,020 |
| Apr 26, 2022 | 52.18 | 53.07 | 47.11 | 47.65 | 47.65 | 160,428,198,313 |
| Apr 25, 2022 | 54.07 | 54.08 | 47.93 | 52.19 | 52.19 | 178,653,424,784 |
| Apr 24, 2022 | 54.74 | 55.08 | 54.01 | 54.06 | 54.06 | 85,748,358,022 |
| Apr 23, 2022 | 55.64 | 56.07 | 54.73 | 54.76 | 54.76 | 103,103,779,243 |
| Apr 22, 2022 | 59.29 | 58.89 | 55.40 | 55.65 | 55.65 | 145,558,136,335 |
| Apr 21, 2022 | 62.25 | 61.18 | 58.59 | 59.30 | 59.30 | 160,965,296,103 |
| Apr 20, 2022 | 62.78 | 62.78 | 61.22 | 62.25 | 62.25 | 148,881,336,391 |
| Apr 19, 2022 | 62.31 | 63.62 | 60.51 | 62.78 | 62.78 | 148,572,270,076 |
| Apr 18, 2022 | 60.82 | 62.32 | 60.97 | 62.31 | 62.31 | 173,154,719,102 |
| Apr 17, 2022 | 63.13 | 63.34 | 60.61 | 60.82 | 60.82 | 109,087,613,369 |
| Apr 16, 2022 | 63.44 | 64.37 | 62.11 | 63.13 | 63.13 | 123,301,850,727 |
| Apr 15, 2022 | 60.05 | 65.58 | 60.04 | 63.44 | 63.44 | 233,937,632,468 |
| Apr 14, 2022 | 59.65 | 60.95 | 58.71 | 60.05 | 60.05 | 141,824,846,102 |
| Apr 13, 2022 | 61.17 | 59.74 | 58.06 | 59.66 | 59.66 | 138,380,030,723 |
| Apr 12, 2022 | 58.05 | 61.61 | 59.27 | 61.18 | 61.18 | 169,898,625,548 |
| Apr 11, 2022 | 64.39 | 64.39 | 57.26 | 58.03 | 58.03 | 197,702,984,465 |
| Apr 10, 2022 | 61.74 | 62.45 | 61.06 | 64.41 | 64.41 | 89,120,517,803 |
| Apr 09, 2022 | 60.96 | 61.94 | 60.96 | 61.74 | 61.74 | 81,521,646,652 |
| Apr 08, 2022 | 62.45 | 62.84 | 60.71 | 60.97 | 60.97 | 136,153,124,583 |
| Apr 07, 2022 | 62.53 | 62.57 | 62.26 | 62.45 | 62.45 | 129,081,113,755 |
| Apr 06, 2022 | 68.68 | 69.16 | 62.52 | 62.52 | 62.52 | 207,540,267,095 |
| Apr 05, 2022 | 69.28 | 69.96 | 68.84 | 68.68 | 68.68 | 130,091,385,979 |
| Apr 04, 2022 | 71.02 | 71.02 | 67.91 | 69.28 | 69.28 | 157,120,793,153 |
| Apr 03, 2022 | 70.73 | 72.90 | 70.08 | 71.02 | 71.02 | 113,609,163,779 |
| Apr 02, 2022 | 70.98 | 72.77 | 70.73 | 70.74 | 70.74 | 139,277,470,680 |
| Apr 01, 2022 | 66.60 | 71.49 | 67.31 | 70.98 | 70.98 | 179,379,314,930 |
| Mar 31, 2022 | 71.88 | 71.41 | 65.32 | 66.59 | 66.59 | 213,505,799,971 |
| Mar 30, 2022 | 75.07 | 73.62 | 76.45 | 71.88 | 71.88 | 153,028,082,002 |
| Mar 29, 2022 | 84.58 | 82.70 | 74.59 | 75.07 | 75.07 | 185,501,779,130 |
| Mar 28, 2022 | 86.49 | 87.18 | 86.27 | 84.60 | 84.60 | 314,135,781,251 |
| Mar 27, 2022 | 84.95 | 86.49 | 84.69 | 86.48 | 86.48 | 151,829,462,675 |
| Mar 26, 2022 | 84.17 | 85.10 | 83.88 | 84.94 | 84.94 | 107,754,872,627 |
| Mar 25, 2022 | 86.19 | 85.89 | 81.46 | 84.16 | 84.16 | 163,206,097,958 |
| Mar 24, 2022 | 81.06 | 87.06 | 81.51 | 86.19 | 86.19 | 233,025,547,015 |
| Mar 23, 2022 | 88.74 | 89.48 | 85.34 | 81.07 | 81.07 | 200,889,517,309 |
| Mar 22, 2022 | 89.38 | 92.03 | 87.36 | 88.73 | 88.73 | 251,280,743,527 |
| Mar 21, 2022 | 102.50 | 90.77 | 80.09 | 89.39 | 89.39 | 265,056,546,804 |
| Mar 20, 2022 | 88.08 | 88.24 | 85.81 | 102.52 | 102.52 | 194,534,298,730 |
| Mar 19, 2022 | 85.80 | 88.71 | 85.31 | 88.08 | 88.08 | 219,987,467,352 |
| Mar 18, 2022 | 81.82 | 82.41 | 81.40 | 85.81 | 85.81 | 198,955,048,645 |
| Mar 17, 2022 | 80.14 | 85.06 | 80.80 | 81.83 | 81.83 | 192,021,720,560 |
| Mar 16, 2022 | 83.05 | 80.16 | 83.13 | 80.15 | 80.15 | 250,521,826,672 |
| Mar 15, 2022 | 92.96 | 93.10 | 82.85 | 83.05 | 83.05 | 198,231,545,922 |
| Mar 14, 2022 | 101.06 | 93.11 | 99.89 | 92.96 | 92.96 | 265,474,922,597 |
| Mar 13, 2022 | 105.40 | 107.69 | 100.67 | 101.06 | 101.06 | 284,225,390,386 |
| Mar 12, 2022 | 107.50 | 113.36 | 104.80 | 105.40 | 105.40 | 499,864,283,282 |
| Mar 11, 2022 | 98.46 | 108.32 | 96.77 | 107.49 | 107.49 | 466,094,512,487 |
| Mar 10, 2022 | 106.42 | 105.47 | 84.95 | 98.45 | 98.45 | 322,928,302,491 |
| Mar 09, 2022 | 93.73 | 92.31 | 93.73 | 106.45 | 106.45 | 334,189,376,365 |
| Mar 08, 2022 | 103.18 | 102.61 | 93.61 | 93.73 | 93.73 | 247,949,733,205 |
| Mar 07, 2022 | 81.36 | 104.48 | 99.57 | 103.19 | 103.19 | 416,618,597,068 |
| Mar 06, 2022 | 78.81 | 79.18 | 81.33 | 81.36 | 81.36 | 208,695,543,322 |
| Mar 05, 2022 | 74.42 | 79.98 | 73.86 | 78.81 | 78.81 | 239,895,635,926 |
| Mar 04, 2022 | 82.38 | 82.46 | 73.67 | 74.40 | 74.40 | 246,363,487,611 |
| Mar 03, 2022 | 78.97 | 79.96 | 79.03 | 82.36 | 82.36 | 242,325,118,297 |
| Mar 02, 2022 | 85.17 | 85.17 | 82.46 | 78.96 | 78.96 | 246,707,607,345 |
| Mar 01, 2022 | 82.12 | 81.63 | 75.75 | 85.17 | 85.17 | 312,280,646,997 |
| Feb 28, 2022 | 60.36 | 84.75 | 59.57 | 82.12 | 82.12 | 320,687,903,896 |
| Feb 27, 2022 | 62.98 | 64.14 | 59.38 | 60.37 | 60.37 | 228,531,589,938 |
| Feb 26, 2022 | 64.46 | 66.10 | 62.36 | 62.98 | 62.98 | 255,924,051,395 |
| Feb 25, 2022 | 59.15 | 64.48 | 57.37 | 64.48 | 64.48 | 290,225,455,900 |
| Feb 24, 2022 | 56.73 | 60.37 | 54.92 | 59.15 | 59.15 | 437,220,587,755 |
| Feb 23, 2022 | 56.99 | 59.26 | 56.75 | 56.74 | 56.74 | 218,447,849,692 |
| Feb 22, 2022 | 56.56 | 57.18 | 54.42 | 56.99 | 56.99 | 279,077,447,846 |
| Feb 21, 2022 | 60.22 | 61.28 | 56.45 | 56.57 | 56.57 | 287,940,233,098 |
| Feb 20, 2022 | 63.69 | 63.70 | 59.62 | 60.23 | 60.23 | 235,406,844,295 |
| Feb 19, 2022 | 60.85 | 65.81 | 59.91 | 63.69 | 63.69 | 257,505,674,312 |
| Feb 18, 2022 | 58.44 | 60.90 | 58.78 | 60.86 | 60.86 | 225,575,360,791 |
| Feb 17, 2022 | 62.96 | 63.47 | 57.88 | 58.43 | 58.43 | 213,107,559,295 |
| Feb 16, 2022 | 64.36 | 64.36 | 61.24 | 62.99 | 62.99 | 162,526,072,434 |
| Feb 15, 2022 | 61.39 | 64.62 | 61.13 | 64.36 | 64.36 | 169,870,823,322 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
