Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-19 |
182.9121 JPY |
2,412,573.6000 XRP |
184.8000 JPY |
180.5400 JPY |
181.6700 JPY |
182.8900 JPY |
| 2026-06-18 |
186.9562 JPY |
2,421,003.5000 XRP |
190.5100 JPY |
182.5300 JPY |
184.9300 JPY |
184.5100 JPY |
| 2026-06-17 |
192.9976 JPY |
3,319,962.9000 XRP |
195.2700 JPY |
188.2900 JPY |
190.8000 JPY |
190.5200 JPY |
| 2026-06-16 |
196.8036 JPY |
2,444,177.2000 XRP |
198.6400 JPY |
193.4300 JPY |
194.7200 JPY |
195.2400 JPY |
| 2026-06-15 |
198.8633 JPY |
5,487,294.7000 XRP |
189.7300 JPY |
188.7300 JPY |
189.5500 JPY |
198.2100 JPY |
| 2026-06-14 |
185.2808 JPY |
1,732,641.5000 XRP |
184.5300 JPY |
180.7300 JPY |
181.9800 JPY |
189.7900 JPY |
| 2026-06-13 |
183.5698 JPY |
1,124,022.3000 XRP |
181.5100 JPY |
181.1400 JPY |
181.7500 JPY |
184.5000 JPY |
| 2026-06-12 |
182.5845 JPY |
2,417,411.1000 XRP |
182.8800 JPY |
180.5800 JPY |
181.3500 JPY |
181.2900 JPY |
| 2026-06-11 |
179.9241 JPY |
3,931,160.4000 XRP |
176.1000 JPY |
176.0400 JPY |
177.2900 JPY |
183.0100 JPY |
| 2026-06-10 |
178.8855 JPY |
4,615,276.4000 XRP |
182.4700 JPY |
174.8500 JPY |
176.3700 JPY |
176.2700 JPY |
| 2026-06-09 |
184.8402 JPY |
4,189,340.8000 XRP |
187.2600 JPY |
179.4800 JPY |
181.3800 JPY |
182.5600 JPY |
| 2026-06-08 |
186.2451 JPY |
3,546,162.0000 XRP |
185.4100 JPY |
181.6300 JPY |
183.2800 JPY |
187.3000 JPY |
| 2026-06-07 |
182.1213 JPY |
4,242,326.3000 XRP |
175.4900 JPY |
174.6600 JPY |
176.0400 JPY |
185.2600 JPY |
| 2026-06-06 |
173.9725 JPY |
5,545,839.2000 XRP |
176.2000 JPY |
168.5200 JPY |
174.1600 JPY |
175.3900 JPY |
| 2026-06-05 |
178.3021 JPY |
9,846,527.0000 XRP |
186.8600 JPY |
171.5500 JPY |
176.9100 JPY |
175.3400 JPY |
| 2026-06-04 |
187.5758 JPY |
4,763,215.3000 XRP |
191.8500 JPY |
182.4200 JPY |
185.0600 JPY |
186.9300 JPY |
| 2026-06-03 |
194.9286 JPY |
2,991,923.3000 XRP |
193.6300 JPY |
189.9600 JPY |
192.9100 JPY |
192.0800 JPY |
| 2026-06-02 |
198.6073 JPY |
3,757,720.4000 XRP |
206.7700 JPY |
191.0100 JPY |
193.6400 JPY |
193.6400 JPY |
| 2026-06-01 |
207.6308 JPY |
1,371,397.3000 XRP |
212.2400 JPY |
204.1200 JPY |
205.5600 JPY |
206.6700 JPY |
| 2026-05-31 |
212.5953 JPY |
1,144,854.1000 XRP |
213.4400 JPY |
210.2000 JPY |
211.2700 JPY |
212.0900 JPY |
| 2026-05-30 |
214.5945 JPY |
1,871,001.0000 XRP |
211.9600 JPY |
211.5400 JPY |
213.6300 JPY |
213.3100 JPY |
| 2026-05-29 |
209.4174 JPY |
1,729,935.8000 XRP |
209.4200 JPY |
206.3100 JPY |
208.0100 JPY |
211.7000 JPY |
| 2026-05-28 |
206.7110 JPY |
2,151,104.5000 XRP |
208.3700 JPY |
202.2200 JPY |
204.8100 JPY |
209.3700 JPY |
| 2026-05-27 |
211.4652 JPY |
1,309,463.4000 XRP |
211.5800 JPY |
207.8600 JPY |
209.0000 JPY |
208.5200 JPY |
| 2026-05-26 |
213.9893 JPY |
1,474,146.6000 XRP |
214.6600 JPY |
211.3500 JPY |
211.8900 JPY |
211.4500 JPY |
| 2026-05-25 |
215.4986 JPY |
973,949.8000 XRP |
214.5900 JPY |
213.4100 JPY |
214.2100 JPY |
214.6300 JPY |
| 2026-05-24 |
215.6466 JPY |
855,563.4000 XRP |
216.1600 JPY |
211.7600 JPY |
213.9400 JPY |
214.7500 JPY |
| 2026-05-23 |
211.7952 JPY |
1,634,622.0000 XRP |
212.4600 JPY |
207.4500 JPY |
209.6900 JPY |
216.0400 JPY |
| 2026-05-22 |
216.0582 JPY |
1,418,164.7000 XRP |
218.2600 JPY |
211.7200 JPY |
213.6700 JPY |
212.3800 JPY |
| 2026-05-21 |
218.3526 JPY |
1,668,429.9000 XRP |
217.0700 JPY |
215.3600 JPY |
217.1300 JPY |
218.5600 JPY |
| 2026-05-20 |
217.2599 JPY |
1,631,262.5000 XRP |
216.4900 JPY |
214.4700 JPY |
215.7900 JPY |
217.1600 JPY |
| 2026-05-19 |
219.1056 JPY |
1,876,699.5000 XRP |
220.9200 JPY |
215.3500 JPY |
216.2800 JPY |
216.5000 JPY |
| 2026-05-18 |
220.4351 JPY |
2,518,323.4000 XRP |
222.6600 JPY |
217.0300 JPY |
219.0100 JPY |
221.3500 JPY |
| 2026-05-17 |
223.3892 JPY |
1,793,151.3000 XRP |
224.6000 JPY |
218.4200 JPY |
224.1300 JPY |
221.7300 JPY |
| 2026-05-16 |
225.2243 JPY |
2,073,924.9000 XRP |
227.8900 JPY |
221.8800 JPY |
223.8700 JPY |
224.6900 JPY |
| 2026-05-15 |
232.2158 JPY |
2,973,321.5000 XRP |
234.9800 JPY |
226.7800 JPY |
227.9000 JPY |
228.0600 JPY |
| 2026-05-14 |
235.0467 JPY |
5,556,684.6000 XRP |
225.4600 JPY |
224.6500 JPY |
226.1100 JPY |
235.2500 JPY |
| 2026-05-13 |
227.9185 JPY |
2,480,995.1000 XRP |
226.7500 JPY |
223.0600 JPY |
224.8600 JPY |
225.4400 JPY |
| 2026-05-12 |
229.1146 JPY |
2,466,794.7000 XRP |
232.2200 JPY |
223.8900 JPY |
225.4400 JPY |
226.6900 JPY |
| 2026-05-11 |
229.7190 JPY |
2,450,516.0000 XRP |
230.9200 JPY |
226.3700 JPY |
228.0900 JPY |
232.2000 JPY |
| 2026-05-10 |
228.7030 JPY |
5,004,809.2000 XRP |
222.4300 JPY |
221.3300 JPY |
221.9300 JPY |
230.7400 JPY |
| 2026-05-09 |
223.0496 JPY |
1,382,147.9000 XRP |
222.4800 JPY |
221.1800 JPY |
221.9800 JPY |
222.5500 JPY |
| 2026-05-08 |
218.9473 JPY |
1,964,745.3000 XRP |
217.7300 JPY |
216.4100 JPY |
217.3200 JPY |
222.2100 JPY |
| 2026-05-07 |
219.7003 JPY |
2,101,918.4000 XRP |
222.9900 JPY |
216.7500 JPY |
217.6800 JPY |
217.8400 JPY |
| 2026-05-06 |
223.9180 JPY |
3,368,833.1000 XRP |
222.7500 JPY |
220.5000 JPY |
222.6000 JPY |
223.0100 JPY |
| 2026-05-05 |
222.2419 JPY |
2,237,833.5000 XRP |
218.7700 JPY |
218.7000 JPY |
219.4700 JPY |
222.8800 JPY |
| 2026-05-04 |
220.3080 JPY |
3,145,726.0000 XRP |
217.7700 JPY |
217.2400 JPY |
218.1200 JPY |
218.8500 JPY |
| 2026-05-03 |
218.8486 JPY |
1,090,078.5000 XRP |
219.0800 JPY |
217.2500 JPY |
217.6600 JPY |
217.7800 JPY |
| 2026-05-02 |
218.5087 JPY |
2,004,150.3000 XRP |
217.8500 JPY |
217.1300 JPY |
217.7200 JPY |
218.9000 JPY |
| 2026-05-01 |
217.0296 JPY |
4,947,991.6000 XRP |
214.8700 JPY |
213.9400 JPY |
215.6000 JPY |
217.6500 JPY |