Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
347.9336 JPY |
51,649,153.1000 XRP |
344.2000 JPY |
342.9600 JPY |
345.2200 JPY |
348.1900 JPY |
| 2025-05-21 |
341.0698 JPY |
56,065,268.9000 XRP |
340.3600 JPY |
335.8100 JPY |
338.0800 JPY |
341.7600 JPY |
| 2025-05-20 |
340.8665 JPY |
61,890,684.4000 XRP |
345.2300 JPY |
335.0900 JPY |
339.4900 JPY |
340.9900 JPY |
| 2025-05-19 |
342.2644 JPY |
37,467,079.2000 XRP |
353.1400 JPY |
332.1500 JPY |
335.7600 JPY |
344.7400 JPY |
| 2025-05-18 |
348.1306 JPY |
13,637,668.7000 XRP |
343.7000 JPY |
340.3100 JPY |
345.5000 JPY |
348.7400 JPY |
| 2025-05-17 |
343.4892 JPY |
69,927,100.7000 XRP |
347.5900 JPY |
335.8400 JPY |
341.7100 JPY |
343.3800 JPY |
| 2025-05-16 |
351.6125 JPY |
146,688,863.9000 XRP |
348.2200 JPY |
341.4000 JPY |
346.7300 JPY |
348.5200 JPY |
| 2025-05-15 |
361.7194 JPY |
205,661,751.3000 XRP |
374.4800 JPY |
349.7700 JPY |
355.9300 JPY |
353.3500 JPY |
| 2025-05-14 |
379.7984 JPY |
21,348,124.3000 XRP |
381.4900 JPY |
370.1700 JPY |
375.2500 JPY |
376.7600 JPY |
| 2025-05-13 |
369.4415 JPY |
227,603,006.6000 XRP |
377.8000 JPY |
358.3700 JPY |
365.0800 JPY |
378.8600 JPY |
| 2025-05-12 |
360.3926 JPY |
285,562,038.9000 XRP |
345.4500 JPY |
344.1100 JPY |
349.9800 JPY |
377.2700 JPY |
| 2025-05-11 |
346.9738 JPY |
159,428,545.8000 XRP |
359.3000 JPY |
339.0200 JPY |
342.9500 JPY |
346.3900 JPY |
| 2025-05-10 |
348.6364 JPY |
180,847,710.7000 XRP |
340.6700 JPY |
339.5800 JPY |
343.4800 JPY |
357.8700 JPY |
| 2025-05-09 |
343.7562 JPY |
174,848,311.3000 XRP |
339.5800 JPY |
333.4100 JPY |
335.7900 JPY |
341.9400 JPY |
| 2025-05-08 |
322.1411 JPY |
58,854,194.9000 XRP |
306.4600 JPY |
305.0000 JPY |
307.6500 JPY |
334.5600 JPY |
| 2025-05-07 |
306.1975 JPY |
22,412,991.7000 XRP |
308.8000 JPY |
301.9100 JPY |
305.4700 JPY |
306.5200 JPY |
| 2025-05-06 |
302.0025 JPY |
21,905,055.2000 XRP |
306.6300 JPY |
296.3200 JPY |
300.3400 JPY |
306.3200 JPY |
| 2025-05-05 |
310.0229 JPY |
25,792,378.4000 XRP |
312.5800 JPY |
303.6000 JPY |
308.2400 JPY |
307.2700 JPY |
| 2025-05-04 |
318.5430 JPY |
37,263,005.1000 XRP |
318.1600 JPY |
313.9500 JPY |
316.7400 JPY |
314.5400 JPY |
| 2025-05-03 |
319.5939 JPY |
47,755,304.8000 XRP |
321.1600 JPY |
316.3300 JPY |
318.7900 JPY |
318.7900 JPY |
| 2025-05-02 |
322.0147 JPY |
27,174,530.9000 XRP |
322.4300 JPY |
318.9300 JPY |
320.5600 JPY |
319.8200 JPY |
| 2025-05-01 |
321.4263 JPY |
23,713,398.2000 XRP |
314.1300 JPY |
313.6400 JPY |
314.9900 JPY |
323.2200 JPY |
| 2025-04-30 |
315.2211 JPY |
181,378,604.2000 XRP |
319.3200 JPY |
304.1500 JPY |
310.6700 JPY |
314.4000 JPY |
| 2025-04-29 |
326.0712 JPY |
143,856,402.8000 XRP |
327.3400 JPY |
319.4600 JPY |
322.8000 JPY |
320.0800 JPY |
| 2025-04-28 |
326.0874 JPY |
92,184,839.3000 XRP |
324.1800 JPY |
318.9700 JPY |
323.8100 JPY |
327.3400 JPY |
| 2025-04-27 |
316.6510 JPY |
138,007,778.9000 XRP |
315.5000 JPY |
311.0200 JPY |
313.0100 JPY |
324.9000 JPY |
| 2025-04-26 |
316.6832 JPY |
146,793,097.7000 XRP |
314.1200 JPY |
313.5800 JPY |
315.1300 JPY |
315.1800 JPY |
| 2025-04-25 |
315.3376 JPY |
142,623,607.0000 XRP |
315.5100 JPY |
310.2200 JPY |
314.3200 JPY |
314.3000 JPY |
| 2025-04-24 |
312.0696 JPY |
158,317,967.2000 XRP |
318.1700 JPY |
302.9700 JPY |
307.5600 JPY |
314.1700 JPY |
| 2025-04-23 |
319.2249 JPY |
119,761,468.6000 XRP |
315.9300 JPY |
311.1900 JPY |
315.7200 JPY |
318.9800 JPY |
| 2025-04-22 |
309.9969 JPY |
12,663,682.6000 XRP |
294.4900 JPY |
290.7800 JPY |
292.1600 JPY |
316.5500 JPY |
| 2025-04-21 |
296.5520 JPY |
35,513,284.6000 XRP |
294.7200 JPY |
290.8400 JPY |
292.7800 JPY |
292.4400 JPY |
| 2025-04-20 |
294.6218 JPY |
43,415,704.3000 XRP |
297.4300 JPY |
290.5500 JPY |
291.7800 JPY |
293.8100 JPY |
| 2025-04-19 |
296.3103 JPY |
40,907,977.4000 XRP |
294.0000 JPY |
293.5400 JPY |
294.5300 JPY |
297.5300 JPY |
| 2025-04-18 |
295.2540 JPY |
51,460,605.2000 XRP |
294.8000 JPY |
291.5500 JPY |
294.0800 JPY |
296.0900 JPY |
| 2025-04-17 |
297.3652 JPY |
10,530,098.4000 XRP |
295.9600 JPY |
292.8400 JPY |
295.7400 JPY |
294.6900 JPY |
| 2025-04-16 |
297.4231 JPY |
66,725,831.0000 XRP |
299.0000 JPY |
290.4600 JPY |
296.4100 JPY |
298.5200 JPY |
| 2025-04-15 |
306.1763 JPY |
78,643,619.0000 XRP |
305.2900 JPY |
299.4400 JPY |
301.4700 JPY |
300.0500 JPY |
| 2025-04-14 |
307.1069 JPY |
63,832,923.0000 XRP |
304.8600 JPY |
300.5500 JPY |
305.1000 JPY |
306.5900 JPY |
| 2025-04-13 |
308.4844 JPY |
47,420,604.0000 XRP |
310.2300 JPY |
300.3400 JPY |
305.0300 JPY |
300.3700 JPY |
| 2025-04-12 |
302.7302 JPY |
77,836,985.0000 XRP |
290.4000 JPY |
287.9800 JPY |
289.8400 JPY |
309.1900 JPY |
| 2025-04-11 |
289.1756 JPY |
38,484,474.0000 XRP |
282.7400 JPY |
279.5800 JPY |
283.3300 JPY |
292.0200 JPY |
| 2025-04-10 |
287.1514 JPY |
8,069,159.0000 XRP |
302.7300 JPY |
277.5900 JPY |
282.4900 JPY |
287.4900 JPY |
| 2025-04-09 |
274.0022 JPY |
27,967,616.0000 XRP |
262.1600 JPY |
250.9900 JPY |
258.8000 JPY |
302.6300 JPY |
| 2025-04-08 |
276.1010 JPY |
19,293,219.0000 XRP |
280.9200 JPY |
259.5000 JPY |
263.4500 JPY |
261.6400 JPY |
| 2025-04-07 |
267.0066 JPY |
25,290,612.0000 XRP |
279.2000 JPY |
235.8000 JPY |
248.3800 JPY |
286.4000 JPY |
| 2025-04-06 |
310.7799 JPY |
19,691,187.0000 XRP |
315.2900 JPY |
281.8400 JPY |
287.6200 JPY |
282.7800 JPY |
| 2025-04-05 |
314.1330 JPY |
25,584,455.0000 XRP |
312.8300 JPY |
310.0000 JPY |
311.6700 JPY |
313.8000 JPY |
| 2025-04-04 |
305.1230 JPY |
23,746,036.0000 XRP |
302.2800 JPY |
292.2500 JPY |
298.5200 JPY |
312.0300 JPY |
| 2025-04-03 |
298.7089 JPY |
11,767,512.0000 XRP |
299.8300 JPY |
285.6800 JPY |
293.2200 JPY |
300.2600 JPY |