Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
369.5337 JPY |
1,687,308.0000 XRP |
367.6600 JPY |
360.5100 JPY |
367.3500 JPY |
373.0300 JPY |
| 2025-03-04 |
351.2209 JPY |
2,893,859.0000 XRP |
357.5100 JPY |
330.8800 JPY |
346.1400 JPY |
371.7900 JPY |
| 2025-03-03 |
388.5061 JPY |
3,193,869.0000 XRP |
445.5600 JPY |
344.5100 JPY |
361.0300 JPY |
360.2600 JPY |
| 2025-03-02 |
388.7907 JPY |
2,539,622.0000 XRP |
330.4000 JPY |
328.0900 JPY |
331.4200 JPY |
442.6900 JPY |
| 2025-03-01 |
327.5644 JPY |
1,034,665.0000 XRP |
322.3800 JPY |
319.6700 JPY |
323.9200 JPY |
330.3400 JPY |
| 2025-02-28 |
307.8212 JPY |
3,134,495.0000 XRP |
330.3600 JPY |
294.0500 JPY |
304.2100 JPY |
321.8000 JPY |
| 2025-02-27 |
331.2744 JPY |
863,982.0000 XRP |
326.6000 JPY |
322.5200 JPY |
328.8000 JPY |
332.9000 JPY |
| 2025-02-26 |
338.6243 JPY |
991,114.0000 XRP |
346.3200 JPY |
321.0000 JPY |
327.4800 JPY |
326.8400 JPY |
| 2025-02-25 |
332.0091 JPY |
1,956,603.0000 XRP |
343.2300 JPY |
309.6600 JPY |
324.0000 JPY |
347.2300 JPY |
| 2025-02-24 |
364.8386 JPY |
1,181,762.0000 XRP |
385.4400 JPY |
334.7400 JPY |
348.1200 JPY |
347.4400 JPY |
| 2025-02-23 |
382.7532 JPY |
293,386.0000 XRP |
385.0000 JPY |
376.5100 JPY |
380.7400 JPY |
382.6800 JPY |
| 2025-02-22 |
386.9042 JPY |
438,089.0000 XRP |
385.3700 JPY |
382.5400 JPY |
385.2700 JPY |
385.0700 JPY |
| 2025-02-21 |
397.7769 JPY |
555,650.0000 XRP |
401.8800 JPY |
375.0000 JPY |
380.3600 JPY |
382.2700 JPY |
| 2025-02-20 |
406.0865 JPY |
698,825.0000 XRP |
415.0900 JPY |
400.1400 JPY |
402.2000 JPY |
402.2000 JPY |
| 2025-02-19 |
393.9449 JPY |
576,256.0000 XRP |
390.0700 JPY |
382.6300 JPY |
386.0100 JPY |
407.3200 JPY |
| 2025-02-18 |
389.0351 JPY |
631,163.0000 XRP |
404.9000 JPY |
375.9200 JPY |
381.0400 JPY |
387.2100 JPY |
| 2025-02-17 |
408.5922 JPY |
328,201.0000 XRP |
417.8000 JPY |
396.4300 JPY |
401.6000 JPY |
403.7700 JPY |
| 2025-02-16 |
420.6340 JPY |
227,686.0000 XRP |
422.3200 JPY |
412.7900 JPY |
416.3300 JPY |
418.9900 JPY |
| 2025-02-15 |
424.6129 JPY |
457,782.0000 XRP |
417.5700 JPY |
414.9800 JPY |
419.4200 JPY |
420.1200 JPY |
| 2025-02-14 |
410.9978 JPY |
1,002,365.0000 XRP |
392.1600 JPY |
387.2000 JPY |
392.5000 JPY |
415.8900 JPY |
| 2025-02-13 |
381.7356 JPY |
457,508.0000 XRP |
381.2900 JPY |
371.7100 JPY |
374.7300 JPY |
390.5300 JPY |
| 2025-02-12 |
371.3887 JPY |
489,370.0000 XRP |
369.2400 JPY |
361.3000 JPY |
369.3500 JPY |
382.7200 JPY |
| 2025-02-11 |
375.7254 JPY |
372,386.0000 XRP |
368.9400 JPY |
362.7800 JPY |
367.6400 JPY |
370.7200 JPY |
| 2025-02-10 |
368.5045 JPY |
601,065.0000 XRP |
365.0200 JPY |
354.4700 JPY |
360.1700 JPY |
367.4100 JPY |
| 2025-02-09 |
367.6045 JPY |
516,650.0000 XRP |
366.9100 JPY |
351.4500 JPY |
363.4900 JPY |
362.6400 JPY |
| 2025-02-08 |
364.3115 JPY |
272,342.0000 XRP |
363.5200 JPY |
358.0000 JPY |
361.0200 JPY |
368.5600 JPY |
| 2025-02-07 |
363.4020 JPY |
1,422,714.0000 XRP |
353.9000 JPY |
345.6000 JPY |
354.7200 JPY |
358.9300 JPY |
| 2025-02-06 |
365.3412 JPY |
611,937.0000 XRP |
365.3100 JPY |
346.3900 JPY |
353.4700 JPY |
353.6100 JPY |
| 2025-02-05 |
380.8000 JPY |
806,851.0000 XRP |
390.8000 JPY |
357.8000 JPY |
367.8500 JPY |
366.0000 JPY |
| 2025-02-04 |
406.3691 JPY |
1,380,419.0000 XRP |
421.3000 JPY |
374.9700 JPY |
390.0400 JPY |
392.2300 JPY |
| 2025-02-03 |
362.2117 JPY |
3,621,674.0000 XRP |
399.8400 JPY |
281.7500 JPY |
338.8800 JPY |
418.6200 JPY |
| 2025-02-02 |
431.0044 JPY |
992,191.0000 XRP |
447.3500 JPY |
390.0000 JPY |
408.7800 JPY |
403.8800 JPY |
| 2025-02-01 |
467.2405 JPY |
707,759.0000 XRP |
472.0700 JPY |
440.0000 JPY |
449.8700 JPY |
449.5600 JPY |
| 2025-01-31 |
476.5915 JPY |
392,343.0000 XRP |
482.7400 JPY |
466.9800 JPY |
471.1900 JPY |
472.0800 JPY |
| 2025-01-30 |
481.9155 JPY |
424,275.0000 XRP |
477.6500 JPY |
473.3800 JPY |
478.5000 JPY |
485.2200 JPY |
| 2025-01-29 |
479.1292 JPY |
981,380.0000 XRP |
477.7100 JPY |
462.9000 JPY |
475.0000 JPY |
481.0700 JPY |
| 2025-01-28 |
486.5483 JPY |
1,023,315.0000 XRP |
474.4200 JPY |
468.7300 JPY |
472.5900 JPY |
475.3500 JPY |
| 2025-01-27 |
444.9458 JPY |
1,178,937.0000 XRP |
473.1000 JPY |
415.3200 JPY |
435.4300 JPY |
469.7800 JPY |
| 2025-01-26 |
487.6612 JPY |
118,913.0000 XRP |
485.6400 JPY |
480.0000 JPY |
484.0300 JPY |
481.2400 JPY |
| 2025-01-25 |
486.9635 JPY |
202,227.0000 XRP |
484.6500 JPY |
481.6700 JPY |
484.8300 JPY |
487.7000 JPY |
| 2025-01-24 |
491.1141 JPY |
531,611.0000 XRP |
488.1500 JPY |
478.3200 JPY |
482.4600 JPY |
483.1700 JPY |
| 2025-01-23 |
488.3830 JPY |
607,958.0000 XRP |
498.2700 JPY |
476.7100 JPY |
483.8400 JPY |
490.1300 JPY |
| 2025-01-22 |
499.7361 JPY |
608,732.0000 XRP |
495.0400 JPY |
490.2100 JPY |
494.4800 JPY |
497.2500 JPY |
| 2025-01-21 |
484.6629 JPY |
792,907.0000 XRP |
483.4800 JPY |
470.2000 JPY |
479.4100 JPY |
495.0000 JPY |
| 2025-01-20 |
495.4196 JPY |
1,656,895.0000 XRP |
463.9800 JPY |
457.7000 JPY |
473.3500 JPY |
488.0200 JPY |
| 2025-01-19 |
492.1603 JPY |
796,016.0000 XRP |
510.7300 JPY |
462.4000 JPY |
475.1600 JPY |
468.1200 JPY |
| 2025-01-18 |
496.8136 JPY |
859,283.0000 XRP |
514.4300 JPY |
474.3600 JPY |
490.5200 JPY |
512.5300 JPY |
| 2025-01-17 |
509.7570 JPY |
918,783.0000 XRP |
506.0000 JPY |
496.0100 JPY |
502.0200 JPY |
512.1400 JPY |
| 2025-01-16 |
500.7613 JPY |
1,741,620.0000 XRP |
492.8500 JPY |
457.0900 JPY |
477.4600 JPY |
497.7900 JPY |
| 2025-01-15 |
447.9281 JPY |
1,372,548.0000 XRP |
421.3400 JPY |
419.3600 JPY |
424.5000 JPY |
478.3400 JPY |