Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-02 |
314.2219 JPY |
31,030,234.0000 XRP |
320.7100 JPY |
295.0000 JPY |
301.0000 JPY |
300.7200 JPY |
| 2025-04-01 |
319.6998 JPY |
19,908,526.0000 XRP |
313.4500 JPY |
309.7500 JPY |
312.7900 JPY |
319.8100 JPY |
| 2025-03-31 |
312.9171 JPY |
6,332,583.0000 XRP |
320.0600 JPY |
302.4800 JPY |
309.9400 JPY |
313.4300 JPY |
| 2025-03-30 |
323.7260 JPY |
8,753,714.0000 XRP |
320.2800 JPY |
316.0800 JPY |
320.6800 JPY |
321.9600 JPY |
| 2025-03-29 |
319.6490 JPY |
18,516,238.0000 XRP |
331.0000 JPY |
309.0800 JPY |
313.2800 JPY |
318.0800 JPY |
| 2025-03-28 |
333.5345 JPY |
12,277,725.0000 XRP |
353.7400 JPY |
324.0600 JPY |
327.7900 JPY |
329.1100 JPY |
| 2025-03-27 |
355.7796 JPY |
8,159,332.0000 XRP |
354.2100 JPY |
347.7600 JPY |
353.9900 JPY |
355.6000 JPY |
| 2025-03-26 |
364.7750 JPY |
9,914,567.0000 XRP |
367.8700 JPY |
352.1400 JPY |
356.8200 JPY |
354.1400 JPY |
| 2025-03-25 |
366.8872 JPY |
3,190,404.0000 XRP |
369.7300 JPY |
363.4200 JPY |
366.3200 JPY |
367.1700 JPY |
| 2025-03-24 |
368.2200 JPY |
2,765,437.0000 XRP |
365.1500 JPY |
362.4500 JPY |
365.0400 JPY |
371.0200 JPY |
| 2025-03-23 |
358.2988 JPY |
3,792,318.0000 XRP |
354.4900 JPY |
353.6900 JPY |
355.7200 JPY |
363.9700 JPY |
| 2025-03-22 |
356.9616 JPY |
3,326,459.0000 XRP |
355.7100 JPY |
352.9800 JPY |
355.1200 JPY |
354.6800 JPY |
| 2025-03-21 |
359.2364 JPY |
2,877,029.0000 XRP |
362.1000 JPY |
351.5600 JPY |
355.6800 JPY |
356.4300 JPY |
| 2025-03-20 |
367.8374 JPY |
1,991,820.0000 XRP |
379.4300 JPY |
356.1200 JPY |
361.6000 JPY |
361.5400 JPY |
| 2025-03-19 |
361.3084 JPY |
2,614,494.0000 XRP |
342.2600 JPY |
339.4800 JPY |
341.8400 JPY |
377.5800 JPY |
| 2025-03-18 |
339.4844 JPY |
939,203.0000 XRP |
350.1900 JPY |
332.8700 JPY |
336.5700 JPY |
337.7100 JPY |
| 2025-03-17 |
349.2808 JPY |
852,500.0000 XRP |
341.9100 JPY |
341.4800 JPY |
348.1900 JPY |
351.1900 JPY |
| 2025-03-16 |
347.2753 JPY |
655,207.0000 XRP |
356.0300 JPY |
338.5000 JPY |
342.1300 JPY |
343.3200 JPY |
| 2025-03-15 |
360.1093 JPY |
1,002,112.0000 XRP |
351.5300 JPY |
350.8900 JPY |
355.9500 JPY |
355.5800 JPY |
| 2025-03-14 |
342.9823 JPY |
1,489,280.0000 XRP |
334.3500 JPY |
331.9600 JPY |
337.8600 JPY |
352.0000 JPY |
| 2025-03-13 |
335.5738 JPY |
1,449,035.0000 XRP |
332.9200 JPY |
327.8900 JPY |
331.0700 JPY |
333.1900 JPY |
| 2025-03-12 |
328.3048 JPY |
2,250,796.0000 XRP |
321.5100 JPY |
317.4500 JPY |
322.3500 JPY |
329.3700 JPY |
| 2025-03-11 |
307.2132 JPY |
2,330,445.0000 XRP |
297.6900 JPY |
279.4100 JPY |
298.0000 JPY |
322.6800 JPY |
| 2025-03-10 |
314.7879 JPY |
1,656,902.0000 XRP |
317.2300 JPY |
294.0300 JPY |
303.1800 JPY |
300.5200 JPY |
| 2025-03-09 |
334.4196 JPY |
1,011,305.0000 XRP |
344.6100 JPY |
310.0000 JPY |
318.3100 JPY |
324.4700 JPY |
| 2025-03-08 |
348.8648 JPY |
938,784.0000 XRP |
353.6500 JPY |
341.5000 JPY |
346.7200 JPY |
346.2200 JPY |
| 2025-03-07 |
367.3883 JPY |
3,395,243.0000 XRP |
386.1500 JPY |
347.6400 JPY |
355.5600 JPY |
354.4200 JPY |
| 2025-03-06 |
382.5313 JPY |
2,704,627.0000 XRP |
372.8600 JPY |
369.7300 JPY |
374.3700 JPY |
384.1100 JPY |