Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-30 |
217.3860 JPY |
4,814,432.8000 XRP |
219.5200 JPY |
213.0100 JPY |
214.4900 JPY |
214.8800 JPY |
| 2026-04-29 |
220.0009 JPY |
5,614,307.6000 XRP |
220.3700 JPY |
216.0800 JPY |
217.8400 JPY |
219.4700 JPY |
| 2026-04-28 |
220.9413 JPY |
3,620,258.4000 XRP |
223.5100 JPY |
218.5100 JPY |
219.6800 JPY |
220.5400 JPY |
| 2026-04-27 |
225.1542 JPY |
3,179,304.8000 XRP |
228.4600 JPY |
220.6900 JPY |
221.8400 JPY |
223.6300 JPY |
| 2026-04-26 |
227.7828 JPY |
2,045,091.9000 XRP |
227.3700 JPY |
226.4500 JPY |
227.0900 JPY |
228.8400 JPY |
| 2026-04-25 |
228.3850 JPY |
911,307.0000 XRP |
228.8400 JPY |
226.5900 JPY |
227.0100 JPY |
227.3700 JPY |
| 2026-04-24 |
229.3965 JPY |
2,409,905.5000 XRP |
229.8600 JPY |
227.9700 JPY |
228.9400 JPY |
228.8100 JPY |
| 2026-04-23 |
227.6510 JPY |
3,218,038.0000 XRP |
228.0400 JPY |
225.4600 JPY |
226.4500 JPY |
229.9100 JPY |
| 2026-04-22 |
230.8503 JPY |
3,017,971.2000 XRP |
228.6300 JPY |
227.5700 JPY |
228.3500 JPY |
228.1100 JPY |
| 2026-04-21 |
228.0302 JPY |
3,909,589.2000 XRP |
226.4900 JPY |
225.5400 JPY |
227.0100 JPY |
227.9400 JPY |
| 2026-04-20 |
225.6574 JPY |
4,660,660.0000 XRP |
222.2000 JPY |
222.0600 JPY |
224.2400 JPY |
226.4200 JPY |
| 2026-04-19 |
226.2371 JPY |
5,471,198.6000 XRP |
227.7900 JPY |
221.4400 JPY |
222.6500 JPY |
222.4500 JPY |
| 2026-04-18 |
229.6460 JPY |
4,129,116.3000 XRP |
234.3000 JPY |
226.2600 JPY |
227.3100 JPY |
227.7400 JPY |
| 2026-04-17 |
232.6289 JPY |
5,938,971.8000 XRP |
231.3000 JPY |
227.0400 JPY |
228.2400 JPY |
234.6300 JPY |
| 2026-04-16 |
226.3502 JPY |
5,484,565.7000 XRP |
221.3200 JPY |
220.4300 JPY |
222.0900 JPY |
231.4600 JPY |
| 2026-04-15 |
218.5900 JPY |
2,983,900.9000 XRP |
216.5600 JPY |
214.9100 JPY |
215.6800 JPY |
221.0800 JPY |
| 2026-04-14 |
218.0813 JPY |
2,809,312.6000 XRP |
219.1500 JPY |
215.1200 JPY |
216.4800 JPY |
216.5700 JPY |
| 2026-04-13 |
214.1506 JPY |
3,064,150.0000 XRP |
211.6400 JPY |
211.1200 JPY |
212.1800 JPY |
218.9800 JPY |
| 2026-04-12 |
212.4984 JPY |
1,856,942.5000 XRP |
216.0000 JPY |
210.3800 JPY |
211.2100 JPY |
211.7500 JPY |
| 2026-04-11 |
216.0253 JPY |
1,388,952.6000 XRP |
216.2900 JPY |
213.9100 JPY |
214.6900 JPY |
216.1800 JPY |
| 2026-04-10 |
214.8168 JPY |
2,595,328.5000 XRP |
213.9800 JPY |
213.1100 JPY |
213.8400 JPY |
216.2100 JPY |
| 2026-04-09 |
213.3256 JPY |
2,665,859.4000 XRP |
213.2300 JPY |
210.5300 JPY |
211.7500 JPY |
213.8300 JPY |
| 2026-04-08 |
216.9644 JPY |
3,205,124.5000 XRP |
218.8700 JPY |
212.6400 JPY |
213.6800 JPY |
213.0600 JPY |
| 2026-04-07 |
212.2516 JPY |
3,144,324.3000 XRP |
210.9500 JPY |
207.2900 JPY |
208.4000 JPY |
220.0300 JPY |
| 2026-04-06 |
213.9048 JPY |
3,129,382.9000 XRP |
212.0500 JPY |
209.7400 JPY |
211.3800 JPY |
211.0200 JPY |
| 2026-04-05 |
208.0419 JPY |
1,792,928.0000 XRP |
210.2400 JPY |
204.5400 JPY |
206.2300 JPY |
211.6900 JPY |
| 2026-04-04 |
210.1448 JPY |
777,721.0000 XRP |
210.5800 JPY |
208.9000 JPY |
209.6800 JPY |
210.3600 JPY |
| 2026-04-03 |
210.7318 JPY |
2,869,573.8000 XRP |
210.7600 JPY |
208.4700 JPY |
210.5200 JPY |
210.5900 JPY |
| 2026-04-02 |
209.5661 JPY |
3,107,203.1000 XRP |
214.1300 JPY |
204.6000 JPY |
206.6000 JPY |
210.7100 JPY |
| 2026-04-01 |
214.3466 JPY |
2,509,149.9000 XRP |
212.5900 JPY |
211.4800 JPY |
212.6400 JPY |
214.1400 JPY |
| 2026-03-31 |
211.4541 JPY |
4,067,108.2000 XRP |
211.7500 JPY |
208.4200 JPY |
209.9000 JPY |
212.6300 JPY |
| 2026-03-30 |
215.0659 JPY |
4,100,076.5000 XRP |
212.9200 JPY |
210.3300 JPY |
211.7300 JPY |
211.6600 JPY |
| 2026-03-29 |
212.5964 JPY |
2,181,331.6000 XRP |
213.7600 JPY |
208.2000 JPY |
212.0500 JPY |
213.0300 JPY |
| 2026-03-28 |
215.0521 JPY |
1,487,340.9000 XRP |
212.6800 JPY |
211.7100 JPY |
212.9700 JPY |
213.7800 JPY |
| 2026-03-27 |
214.9157 JPY |
3,029,508.9000 XRP |
217.4800 JPY |
211.6700 JPY |
212.6500 JPY |
212.6500 JPY |
| 2026-03-26 |
219.4311 JPY |
3,216,646.5000 XRP |
225.5800 JPY |
213.7300 JPY |
216.0500 JPY |
217.4300 JPY |
| 2026-03-25 |
225.9165 JPY |
4,043,812.4000 XRP |
224.8900 JPY |
223.4700 JPY |
224.8900 JPY |
225.5500 JPY |
| 2026-03-24 |
223.9792 JPY |
3,841,517.1000 XRP |
226.9900 JPY |
220.4900 JPY |
221.5800 JPY |
224.9000 JPY |
| 2026-03-23 |
224.6803 JPY |
9,165,713.4000 XRP |
220.6500 JPY |
217.5000 JPY |
218.8600 JPY |
226.4200 JPY |
| 2026-03-22 |
222.9864 JPY |
4,433,530.3000 XRP |
224.6200 JPY |
218.7500 JPY |
221.3000 JPY |
220.5800 JPY |
| 2026-03-21 |
230.0475 JPY |
1,583,702.4000 XRP |
230.3500 JPY |
228.2100 JPY |
229.3800 JPY |
228.2700 JPY |
| 2026-03-20 |
229.8250 JPY |
3,765,106.5000 XRP |
228.9400 JPY |
227.2200 JPY |
229.1100 JPY |
230.3900 JPY |
| 2026-03-19 |
231.1908 JPY |
5,894,972.2000 XRP |
234.2600 JPY |
225.0400 JPY |
227.2900 JPY |
228.5600 JPY |
| 2026-03-18 |
236.7160 JPY |
5,370,756.2000 XRP |
241.5100 JPY |
229.3200 JPY |
231.0600 JPY |
233.9900 JPY |
| 2026-03-17 |
246.2747 JPY |
28,585,203.1000 XRP |
245.5200 JPY |
237.7800 JPY |
240.6900 JPY |
241.5400 JPY |
| 2026-03-16 |
238.5630 JPY |
37,163,524.7000 XRP |
231.3000 JPY |
229.4300 JPY |
231.3600 JPY |
245.8100 JPY |
| 2026-03-15 |
228.0293 JPY |
14,185,539.4000 XRP |
225.0700 JPY |
224.4000 JPY |
225.3100 JPY |
230.9000 JPY |
| 2026-03-14 |
223.1876 JPY |
4,938,703.3000 XRP |
223.5700 JPY |
221.6700 JPY |
222.6200 JPY |
224.9000 JPY |
| 2026-03-13 |
226.1299 JPY |
19,205,804.4000 XRP |
220.5700 JPY |
220.1600 JPY |
223.8200 JPY |
223.6000 JPY |
| 2026-03-12 |
219.6115 JPY |
11,495,223.8000 XRP |
220.4900 JPY |
217.4400 JPY |
218.7200 JPY |
220.5300 JPY |