Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-13 |
211.7373 JPY |
5,880,511.4000 XRP |
208.6000 JPY |
206.6100 JPY |
208.7100 JPY |
214.7100 JPY |
| 2026-02-12 |
211.7465 JPY |
5,716,381.8000 XRP |
209.9500 JPY |
206.0100 JPY |
209.2100 JPY |
206.8500 JPY |
| 2026-02-11 |
211.0507 JPY |
7,103,043.6000 XRP |
216.6600 JPY |
205.5300 JPY |
209.2500 JPY |
213.4000 JPY |
| 2026-02-10 |
221.5619 JPY |
6,088,104.9000 XRP |
224.5200 JPY |
215.2600 JPY |
216.7800 JPY |
216.5800 JPY |
| 2026-02-09 |
223.5796 JPY |
7,718,638.0000 XRP |
225.4000 JPY |
215.5100 JPY |
218.9600 JPY |
225.8400 JPY |
| 2026-02-08 |
226.2798 JPY |
3,262,690.4000 XRP |
223.9700 JPY |
222.0800 JPY |
223.7500 JPY |
225.4900 JPY |
| 2026-02-07 |
225.3600 JPY |
9,759,094.0000 XRP |
231.4000 JPY |
218.2100 JPY |
220.6900 JPY |
225.1700 JPY |
| 2026-02-06 |
211.0611 JPY |
11,483,572.3000 XRP |
190.6300 JPY |
173.4300 JPY |
193.0900 JPY |
231.4500 JPY |
| 2026-02-05 |
208.2198 JPY |
16,028,711.7000 XRP |
237.2900 JPY |
178.7000 JPY |
189.2400 JPY |
188.1200 JPY |
| 2026-02-04 |
245.1465 JPY |
6,499,465.2000 XRP |
246.1300 JPY |
234.4000 JPY |
237.3000 JPY |
236.9900 JPY |
| 2026-02-03 |
248.9834 JPY |
7,029,106.1000 XRP |
252.1200 JPY |
238.2900 JPY |
243.7800 JPY |
246.4400 JPY |
| 2026-02-02 |
246.6342 JPY |
12,614,129.6000 XRP |
247.0800 JPY |
237.4600 JPY |
244.9100 JPY |
252.8100 JPY |
| 2026-02-01 |
252.8543 JPY |
7,659,988.6000 XRP |
255.5100 JPY |
244.2000 JPY |
247.7600 JPY |
246.2600 JPY |
| 2026-01-31 |
251.9805 JPY |
11,573,397.9000 XRP |
268.8400 JPY |
233.2300 JPY |
248.1000 JPY |
250.7600 JPY |
| 2026-01-30 |
270.9877 JPY |
12,006,346.7000 XRP |
277.2000 JPY |
263.4000 JPY |
268.7900 JPY |
267.9800 JPY |
| 2026-01-29 |
281.9276 JPY |
5,476,062.0000 XRP |
292.6400 JPY |
272.2100 JPY |
275.2500 JPY |
276.8400 JPY |
| 2026-01-28 |
293.3984 JPY |
4,370,124.8000 XRP |
292.1600 JPY |
289.9000 JPY |
291.0500 JPY |
294.1900 JPY |
| 2026-01-27 |
291.7919 JPY |
5,267,598.6000 XRP |
294.0300 JPY |
286.6900 JPY |
289.3500 JPY |
291.3000 JPY |
| 2026-01-26 |
292.5097 JPY |
5,515,143.0000 XRP |
284.8300 JPY |
284.4900 JPY |
287.6900 JPY |
292.5600 JPY |
| 2026-01-25 |
289.1950 JPY |
3,799,730.9000 XRP |
298.3200 JPY |
281.6500 JPY |
284.4800 JPY |
281.9000 JPY |
| 2026-01-24 |
299.1975 JPY |
853,877.8000 XRP |
299.2800 JPY |
297.7300 JPY |
298.7200 JPY |
299.1200 JPY |
| 2026-01-23 |
303.3607 JPY |
3,614,630.9000 XRP |
304.8400 JPY |
297.7700 JPY |
300.2300 JPY |
300.0800 JPY |
| 2026-01-22 |
307.8219 JPY |
3,193,975.9000 XRP |
308.5800 JPY |
301.4900 JPY |
304.6800 JPY |
305.3200 JPY |
| 2026-01-21 |
304.0283 JPY |
4,846,193.3000 XRP |
298.8900 JPY |
296.4800 JPY |
299.6400 JPY |
313.0400 JPY |
| 2026-01-20 |
305.7907 JPY |
3,876,231.5000 XRP |
314.4400 JPY |
296.0000 JPY |
299.2600 JPY |
298.7700 JPY |
| 2026-01-19 |
311.0621 JPY |
3,162,640.2000 XRP |
313.9700 JPY |
292.4500 JPY |
309.6400 JPY |
314.9200 JPY |
| 2026-01-18 |
325.2022 JPY |
964,649.6000 XRP |
326.6800 JPY |
323.5700 JPY |
324.8000 JPY |
325.7400 JPY |
| 2026-01-17 |
327.6242 JPY |
1,146,752.6000 XRP |
327.3200 JPY |
325.3200 JPY |
326.4200 JPY |
327.3200 JPY |
| 2026-01-16 |
326.9569 JPY |
1,986,937.0000 XRP |
330.2400 JPY |
320.9600 JPY |
324.0000 JPY |
328.8000 JPY |
| 2026-01-15 |
333.1409 JPY |
2,732,956.2000 XRP |
339.1000 JPY |
325.9700 JPY |
328.7200 JPY |
329.8400 JPY |
| 2026-01-14 |
342.1123 JPY |
3,979,168.6000 XRP |
344.5600 JPY |
334.7500 JPY |
337.6000 JPY |
340.2400 JPY |
| 2026-01-13 |
332.4076 JPY |
4,282,786.5000 XRP |
324.3000 JPY |
324.1000 JPY |
325.7200 JPY |
345.8600 JPY |
| 2026-01-12 |
326.7569 JPY |
4,029,276.3000 XRP |
327.9700 JPY |
320.9900 JPY |
323.4000 JPY |
324.8800 JPY |
| 2026-01-11 |
329.7187 JPY |
1,736,498.9000 XRP |
330.2800 JPY |
323.2000 JPY |
327.5400 JPY |
326.6500 JPY |
| 2026-01-10 |
330.7600 JPY |
1,710,550.0000 XRP |
331.0600 JPY |
328.8500 JPY |
330.5200 JPY |
330.5600 JPY |
| 2026-01-09 |
333.4751 JPY |
4,471,434.6000 XRP |
333.1400 JPY |
327.0500 JPY |
330.4400 JPY |
330.4000 JPY |
| 2026-01-08 |
333.4093 JPY |
4,362,720.0000 XRP |
339.6100 JPY |
324.1700 JPY |
328.0000 JPY |
333.7200 JPY |
| 2026-01-07 |
350.8873 JPY |
4,421,230.1000 XRP |
361.3000 JPY |
340.4100 JPY |
342.7100 JPY |
342.0000 JPY |
| 2026-01-06 |
366.7555 JPY |
8,928,631.0000 XRP |
368.0800 JPY |
345.9200 JPY |
353.7600 JPY |
357.5000 JPY |
| 2026-01-05 |
340.0918 JPY |
6,392,786.0000 XRP |
327.2400 JPY |
326.8900 JPY |
331.5000 JPY |
364.4900 JPY |
| 2026-01-04 |
324.5742 JPY |
3,458,871.4000 XRP |
314.9900 JPY |
314.7000 JPY |
318.2800 JPY |
327.2800 JPY |
| 2026-01-03 |
315.2061 JPY |
2,736,037.2000 XRP |
313.3600 JPY |
310.3700 JPY |
312.7500 JPY |
314.2400 JPY |
| 2026-01-02 |
302.1182 JPY |
3,734,820.7000 XRP |
293.8900 JPY |
291.9700 JPY |
293.2400 JPY |
309.3600 JPY |
| 2026-01-01 |
290.3671 JPY |
1,380,831.3000 XRP |
287.7200 JPY |
285.4500 JPY |
286.7800 JPY |
294.0100 JPY |
| 2025-12-31 |
291.0598 JPY |
2,710,966.9000 XRP |
293.2400 JPY |
283.2700 JPY |
286.6200 JPY |
287.3200 JPY |
| 2025-12-30 |
291.4665 JPY |
1,500,428.1000 XRP |
288.9900 JPY |
288.2800 JPY |
289.4000 JPY |
292.5300 JPY |
| 2025-12-29 |
294.6611 JPY |
2,078,785.2000 XRP |
291.9200 JPY |
288.2800 JPY |
289.3700 JPY |
289.0800 JPY |
| 2025-12-28 |
292.8316 JPY |
997,586.1000 XRP |
293.4800 JPY |
290.4100 JPY |
291.2200 JPY |
291.8700 JPY |
| 2025-12-27 |
289.8884 JPY |
1,168,413.8000 XRP |
289.0400 JPY |
288.7300 JPY |
289.2400 JPY |
291.7500 JPY |
| 2025-12-26 |
291.4609 JPY |
3,065,304.0000 XRP |
286.4800 JPY |
285.4800 JPY |
287.3100 JPY |
289.1600 JPY |