Canada markets closed

XRP RUB (XRP-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
23.55+0.03 (+0.11%)
As of 02:43AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
May 25, 202223.3123.5523.2623.5523.5579,976,497,152
May 24, 202223.7023.8822.4823.3523.3579,646,484,354
May 23, 202226.3925.0623.6923.7023.7081,947,585,727
May 22, 202225.7126.3125.4926.4026.4056,008,308,986
May 21, 202225.4925.8725.1325.7125.7154,295,779,899
May 20, 202226.0927.0924.8525.4925.49106,756,417,238
May 19, 202226.0926.2425.5426.0926.0996,744,286,440
May 18, 202228.4528.6826.1026.1026.10102,782,914,247
May 17, 202227.3028.5427.5328.4528.45103,907,824,712
May 16, 202229.7529.7626.5827.3027.30118,851,357,289
May 15, 202227.6929.7726.9829.7529.7594,941,921,949
May 14, 202227.4228.4625.8127.7027.70130,921,490,576
May 13, 202225.0830.1325.0227.4227.42190,969,234,718
May 12, 202227.5928.4723.0325.0925.09302,248,739,393
May 11, 202235.8836.4525.5327.5927.59353,124,084,877
May 10, 202234.4137.2833.4135.8935.89241,472,410,031
May 09, 202239.0939.7433.5834.4434.44230,411,265,518
May 08, 202240.1940.2037.4239.0939.09103,848,737,693
May 07, 202241.5841.6639.6040.1840.1886,278,422,199
May 06, 202238.8239.7740.2041.5841.58138,225,851,808
May 05, 202243.3143.8938.0138.8238.82141,543,402,505
May 04, 202240.6743.4140.6743.3143.31131,277,092,110
May 03, 202243.4344.1940.9840.6840.6898,212,994,317
May 02, 202244.5844.8542.6843.4343.43119,283,914,245
May 01, 202241.8943.5441.4644.5944.59121,614,251,456
Apr 30, 202243.6244.7541.5041.8941.89117,672,131,493
Apr 29, 202246.8546.9743.0943.6243.62140,002,977,789
Apr 28, 202248.1947.7746.0546.8646.86112,430,009,199
Apr 27, 202247.6549.2748.5948.1948.19127,243,916,020
Apr 26, 202252.1853.0747.1147.6547.65160,428,198,313
Apr 25, 202254.0754.0847.9352.1952.19178,653,424,784
Apr 24, 202254.7455.0854.0154.0654.0685,748,358,022
Apr 23, 202255.6456.0754.7354.7654.76103,103,779,243
Apr 22, 202259.2958.8955.4055.6555.65145,558,136,335
Apr 21, 202262.2561.1858.5959.3059.30160,965,296,103
Apr 20, 202262.7862.7861.2262.2562.25148,881,336,391
Apr 19, 202262.3163.6260.5162.7862.78148,572,270,076
Apr 18, 202260.8262.3260.9762.3162.31173,154,719,102
Apr 17, 202263.1363.3460.6160.8260.82109,087,613,369
Apr 16, 202263.4464.3762.1163.1363.13123,301,850,727
Apr 15, 202260.0565.5860.0463.4463.44233,937,632,468
Apr 14, 202259.6560.9558.7160.0560.05141,824,846,102
Apr 13, 202261.1759.7458.0659.6659.66138,380,030,723
Apr 12, 202258.0561.6159.2761.1861.18169,898,625,548
Apr 11, 202264.3964.3957.2658.0358.03197,702,984,465
Apr 10, 202261.7462.4561.0664.4164.4189,120,517,803
Apr 09, 202260.9661.9460.9661.7461.7481,521,646,652
Apr 08, 202262.4562.8460.7160.9760.97136,153,124,583
Apr 07, 202262.5362.5762.2662.4562.45129,081,113,755
Apr 06, 202268.6869.1662.5262.5262.52207,540,267,095
Apr 05, 202269.2869.9668.8468.6868.68130,091,385,979
Apr 04, 202271.0271.0267.9169.2869.28157,120,793,153
Apr 03, 202270.7372.9070.0871.0271.02113,609,163,779
Apr 02, 202270.9872.7770.7370.7470.74139,277,470,680
Apr 01, 202266.6071.4967.3170.9870.98179,379,314,930
Mar 31, 202271.8871.4165.3266.5966.59213,505,799,971
Mar 30, 202275.0773.6276.4571.8871.88153,028,082,002
Mar 29, 202284.5882.7074.5975.0775.07185,501,779,130
Mar 28, 202286.4987.1886.2784.6084.60314,135,781,251
Mar 27, 202284.9586.4984.6986.4886.48151,829,462,675
Mar 26, 202284.1785.1083.8884.9484.94107,754,872,627
Mar 25, 202286.1985.8981.4684.1684.16163,206,097,958
Mar 24, 202281.0687.0681.5186.1986.19233,025,547,015
Mar 23, 202288.7489.4885.3481.0781.07200,889,517,309
Mar 22, 202289.3892.0387.3688.7388.73251,280,743,527
Mar 21, 2022102.5090.7780.0989.3989.39265,056,546,804
Mar 20, 202288.0888.2485.81102.52102.52194,534,298,730
Mar 19, 202285.8088.7185.3188.0888.08219,987,467,352
Mar 18, 202281.8282.4181.4085.8185.81198,955,048,645
Mar 17, 202280.1485.0680.8081.8381.83192,021,720,560
Mar 16, 202283.0580.1683.1380.1580.15250,521,826,672
Mar 15, 202292.9693.1082.8583.0583.05198,231,545,922
Mar 14, 2022101.0693.1199.8992.9692.96265,474,922,597
Mar 13, 2022105.40107.69100.67101.06101.06284,225,390,386
Mar 12, 2022107.50113.36104.80105.40105.40499,864,283,282
Mar 11, 202298.46108.3296.77107.49107.49466,094,512,487
Mar 10, 2022106.42105.4784.9598.4598.45322,928,302,491
Mar 09, 202293.7392.3193.73106.45106.45334,189,376,365
Mar 08, 2022103.18102.6193.6193.7393.73247,949,733,205
Mar 07, 202281.36104.4899.57103.19103.19416,618,597,068
Mar 06, 202278.8179.1881.3381.3681.36208,695,543,322
Mar 05, 202274.4279.9873.8678.8178.81239,895,635,926
Mar 04, 202282.3882.4673.6774.4074.40246,363,487,611
Mar 03, 202278.9779.9679.0382.3682.36242,325,118,297
Mar 02, 202285.1785.1782.4678.9678.96246,707,607,345
Mar 01, 202282.1281.6375.7585.1785.17312,280,646,997
Feb 28, 202260.3684.7559.5782.1282.12320,687,903,896
Feb 27, 202262.9864.1459.3860.3760.37228,531,589,938
Feb 26, 202264.4666.1062.3662.9862.98255,924,051,395
Feb 25, 202259.1564.4857.3764.4864.48290,225,455,900
Feb 24, 202256.7360.3754.9259.1559.15437,220,587,755
Feb 23, 202256.9959.2656.7556.7456.74218,447,849,692
Feb 22, 202256.5657.1854.4256.9956.99279,077,447,846
Feb 21, 202260.2261.2856.4556.5756.57287,940,233,098
Feb 20, 202263.6963.7059.6260.2360.23235,406,844,295
Feb 19, 202260.8565.8159.9163.6963.69257,505,674,312
Feb 18, 202258.4460.9058.7860.8660.86225,575,360,791
Feb 17, 202262.9663.4757.8858.4358.43213,107,559,295
Feb 16, 202264.3664.3661.2462.9962.99162,526,072,434
Feb 15, 202261.3964.6261.1364.3664.36169,870,823,322
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...