Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
323.5723 JPY |
2,139,320.1000 XRP |
325.7600 JPY |
319.0000 JPY |
321.5200 JPY |
320.4900 JPY |
| 2025-12-04 |
335.6550 JPY |
3,262,179.7000 XRP |
341.5600 JPY |
321.6100 JPY |
326.9500 JPY |
326.1800 JPY |
| 2025-12-03 |
340.1691 JPY |
3,837,706.4000 XRP |
335.7900 JPY |
333.7300 JPY |
336.2900 JPY |
341.4400 JPY |
| 2025-12-02 |
323.7289 JPY |
4,817,467.0000 XRP |
316.2800 JPY |
311.9300 JPY |
315.1900 JPY |
338.1300 JPY |
| 2025-12-01 |
317.2822 JPY |
6,542,955.8000 XRP |
336.8800 JPY |
308.1200 JPY |
311.5500 JPY |
317.5400 JPY |
| 2025-11-30 |
344.1781 JPY |
2,085,997.5000 XRP |
344.4000 JPY |
341.2900 JPY |
343.6700 JPY |
342.7200 JPY |
| 2025-11-29 |
343.8466 JPY |
3,124,115.7000 XRP |
341.1600 JPY |
339.0500 JPY |
341.7000 JPY |
344.0400 JPY |
| 2025-11-28 |
345.4791 JPY |
6,093,811.3000 XRP |
344.4000 JPY |
337.7600 JPY |
341.2000 JPY |
342.6000 JPY |
| 2025-11-27 |
346.2614 JPY |
5,044,840.9000 XRP |
347.9700 JPY |
340.4800 JPY |
342.1800 JPY |
347.2900 JPY |
| 2025-11-26 |
343.6419 JPY |
5,929,242.3000 XRP |
344.3900 JPY |
336.4400 JPY |
340.1100 JPY |
349.2000 JPY |
| 2025-11-25 |
347.1011 JPY |
7,024,342.2000 XRP |
349.3700 JPY |
335.6100 JPY |
341.3400 JPY |
343.3600 JPY |
| 2025-11-24 |
332.1954 JPY |
7,400,581.9000 XRP |
321.4300 JPY |
317.4400 JPY |
323.5700 JPY |
348.8900 JPY |
| 2025-11-23 |
320.2283 JPY |
4,672,792.3000 XRP |
305.2900 JPY |
305.1500 JPY |
307.2000 JPY |
325.0000 JPY |
| 2025-11-22 |
302.3049 JPY |
3,670,793.8000 XRP |
305.1900 JPY |
295.8400 JPY |
299.1700 JPY |
301.9600 JPY |
| 2025-11-21 |
304.9112 JPY |
9,877,417.5000 XRP |
314.8200 JPY |
285.8600 JPY |
300.0700 JPY |
304.8300 JPY |
| 2025-11-20 |
329.2980 JPY |
5,612,768.5000 XRP |
331.4400 JPY |
311.5900 JPY |
317.2500 JPY |
321.1200 JPY |
| 2025-11-19 |
332.2957 JPY |
5,283,961.6000 XRP |
345.0000 JPY |
318.4400 JPY |
321.9600 JPY |
328.1600 JPY |
| 2025-11-18 |
337.2325 JPY |
7,643,829.1000 XRP |
336.1200 JPY |
327.4400 JPY |
336.3300 JPY |
343.5400 JPY |
| 2025-11-17 |
344.2338 JPY |
7,041,092.5000 XRP |
342.7300 JPY |
328.7300 JPY |
334.5600 JPY |
336.7200 JPY |
| 2025-11-16 |
343.8119 JPY |
4,770,850.0000 XRP |
346.0800 JPY |
333.7900 JPY |
337.7300 JPY |
343.5200 JPY |
| 2025-11-15 |
350.6696 JPY |
3,236,906.9000 XRP |
347.2800 JPY |
342.3100 JPY |
347.2200 JPY |
346.3600 JPY |
| 2025-11-14 |
354.6087 JPY |
7,614,081.5000 XRP |
359.6800 JPY |
343.2300 JPY |
350.6200 JPY |
347.5100 JPY |
| 2025-11-13 |
378.0130 JPY |
7,533,462.4000 XRP |
369.9200 JPY |
352.4800 JPY |
357.0400 JPY |
357.4500 JPY |
| 2025-11-12 |
370.6889 JPY |
4,595,586.0000 XRP |
369.1200 JPY |
358.9800 JPY |
364.3300 JPY |
370.9200 JPY |
| 2025-11-11 |
381.7200 JPY |
4,724,356.4000 XRP |
389.7600 JPY |
367.2400 JPY |
371.0100 JPY |
370.4900 JPY |
| 2025-11-10 |
384.5758 JPY |
7,981,464.4000 XRP |
364.4900 JPY |
361.2400 JPY |
373.5100 JPY |
390.2000 JPY |
| 2025-11-09 |
351.6536 JPY |
4,106,294.4000 XRP |
351.1200 JPY |
344.0800 JPY |
347.8200 JPY |
359.0000 JPY |
| 2025-11-08 |
353.1526 JPY |
3,640,185.7000 XRP |
355.2600 JPY |
344.5200 JPY |
348.5600 JPY |
350.6100 JPY |
| 2025-11-07 |
345.3524 JPY |
4,483,294.3000 XRP |
338.9700 JPY |
330.1600 JPY |
336.5900 JPY |
358.9600 JPY |
| 2025-11-06 |
353.8916 JPY |
7,376,601.4000 XRP |
361.7800 JPY |
334.4000 JPY |
340.3600 JPY |
341.0600 JPY |
| 2025-11-05 |
346.6835 JPY |
8,411,183.7000 XRP |
339.1700 JPY |
322.1800 JPY |
334.2200 JPY |
362.8300 JPY |
| 2025-11-04 |
347.5031 JPY |
10,766,498.4000 XRP |
356.5700 JPY |
318.1800 JPY |
333.8400 JPY |
340.0700 JPY |
| 2025-11-03 |
369.7779 JPY |
5,784,779.5000 XRP |
390.0700 JPY |
349.5500 JPY |
355.8600 JPY |
355.6400 JPY |
| 2025-11-02 |
387.6056 JPY |
3,028,187.6000 XRP |
386.4000 JPY |
382.0100 JPY |
384.4300 JPY |
390.2000 JPY |
| 2025-11-01 |
386.5057 JPY |
1,399,676.0000 XRP |
387.1700 JPY |
382.0500 JPY |
384.4000 JPY |
385.3100 JPY |
| 2025-10-31 |
385.4078 JPY |
4,368,954.5000 XRP |
376.1700 JPY |
375.5000 JPY |
379.8300 JPY |
387.2400 JPY |
| 2025-10-30 |
386.1141 JPY |
4,759,257.9000 XRP |
390.3500 JPY |
366.9100 JPY |
374.3200 JPY |
375.8000 JPY |
| 2025-10-29 |
400.4442 JPY |
3,685,815.6000 XRP |
396.2400 JPY |
391.0100 JPY |
397.9500 JPY |
398.7700 JPY |
| 2025-10-28 |
402.2037 JPY |
4,606,328.0000 XRP |
402.6100 JPY |
391.4400 JPY |
397.2700 JPY |
397.4800 JPY |
| 2025-10-27 |
405.2687 JPY |
4,407,151.0000 XRP |
405.0800 JPY |
398.2500 JPY |
401.6400 JPY |
402.8500 JPY |
| 2025-10-26 |
402.4391 JPY |
3,348,893.5000 XRP |
397.4400 JPY |
396.8500 JPY |
399.8300 JPY |
406.3100 JPY |
| 2025-10-25 |
392.9578 JPY |
3,393,514.2000 XRP |
384.0100 JPY |
383.0800 JPY |
388.3200 JPY |
398.8400 JPY |
| 2025-10-24 |
376.0800 JPY |
3,950,797.9000 XRP |
366.0400 JPY |
364.9300 JPY |
367.1900 JPY |
383.9200 JPY |
| 2025-10-23 |
366.1910 JPY |
2,864,775.2000 XRP |
359.7600 JPY |
359.7600 JPY |
361.4800 JPY |
366.2400 JPY |
| 2025-10-22 |
364.9482 JPY |
3,437,978.5000 XRP |
368.2600 JPY |
354.3000 JPY |
359.6800 JPY |
357.1200 JPY |
| 2025-10-21 |
372.7880 JPY |
3,329,942.2000 XRP |
376.9600 JPY |
364.9500 JPY |
366.9200 JPY |
376.0500 JPY |
| 2025-10-20 |
370.6046 JPY |
2,961,993.3000 XRP |
361.6700 JPY |
355.9000 JPY |
360.3700 JPY |
377.0600 JPY |
| 2025-10-19 |
358.9582 JPY |
2,908,568.4000 XRP |
356.5500 JPY |
350.1200 JPY |
355.2300 JPY |
362.4100 JPY |
| 2025-10-18 |
355.1249 JPY |
1,320,437.3000 XRP |
346.8400 JPY |
346.2000 JPY |
350.4400 JPY |
356.6400 JPY |
| 2025-10-17 |
345.5418 JPY |
4,517,575.6000 XRP |
350.1600 JPY |
329.2800 JPY |
336.3700 JPY |
349.9400 JPY |