Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
292.4596 JPY |
2,118,260.1000 XRP |
290.8400 JPY |
290.0700 JPY |
291.1700 JPY |
291.0000 JPY |
| 2025-12-24 |
290.4580 JPY |
3,087,732.7000 XRP |
292.9900 JPY |
286.6500 JPY |
289.1900 JPY |
290.5800 JPY |
| 2025-12-23 |
295.2441 JPY |
3,492,957.3000 XRP |
299.0400 JPY |
292.1500 JPY |
293.9200 JPY |
293.1900 JPY |
| 2025-12-22 |
302.9729 JPY |
3,250,366.6000 XRP |
303.1000 JPY |
297.3700 JPY |
299.2700 JPY |
299.1600 JPY |
| 2025-12-21 |
302.9919 JPY |
1,961,965.1000 XRP |
305.0100 JPY |
298.7200 JPY |
300.8900 JPY |
301.2800 JPY |
| 2025-12-20 |
303.8062 JPY |
2,034,359.4000 XRP |
300.9600 JPY |
298.5400 JPY |
300.0200 JPY |
304.9800 JPY |
| 2025-12-19 |
289.9314 JPY |
4,734,042.1000 XRP |
281.5700 JPY |
274.9100 JPY |
279.3200 JPY |
300.0700 JPY |
| 2025-12-18 |
290.3140 JPY |
4,637,218.1000 XRP |
290.1200 JPY |
280.4500 JPY |
283.8000 JPY |
283.0100 JPY |
| 2025-12-17 |
297.8519 JPY |
3,435,748.2000 XRP |
298.9600 JPY |
287.8000 JPY |
290.6100 JPY |
290.3200 JPY |
| 2025-12-16 |
295.7623 JPY |
3,210,680.8000 XRP |
294.6400 JPY |
287.5300 JPY |
290.6000 JPY |
298.9500 JPY |
| 2025-12-15 |
305.0485 JPY |
2,341,738.1000 XRP |
308.7200 JPY |
291.0300 JPY |
294.1200 JPY |
293.5200 JPY |
| 2025-12-14 |
312.9381 JPY |
1,107,010.0000 XRP |
315.8000 JPY |
309.5000 JPY |
311.0400 JPY |
310.6400 JPY |
| 2025-12-13 |
316.9235 JPY |
1,198,112.3000 XRP |
313.6400 JPY |
313.5200 JPY |
314.5000 JPY |
315.4800 JPY |
| 2025-12-12 |
315.6851 JPY |
2,642,701.7000 XRP |
316.8500 JPY |
308.0700 JPY |
312.8500 JPY |
314.6500 JPY |
| 2025-12-11 |
313.6303 JPY |
3,935,927.3000 XRP |
318.6000 JPY |
307.5200 JPY |
310.8400 JPY |
317.0400 JPY |
| 2025-12-10 |
325.4819 JPY |
3,406,957.4000 XRP |
330.3300 JPY |
318.3600 JPY |
321.2800 JPY |
319.5300 JPY |
| 2025-12-09 |
327.3713 JPY |
3,691,036.1000 XRP |
323.4800 JPY |
319.4600 JPY |
321.5200 JPY |
331.3100 JPY |
| 2025-12-08 |
324.3312 JPY |
3,476,407.6000 XRP |
318.0200 JPY |
316.0000 JPY |
318.4400 JPY |
325.5900 JPY |
| 2025-12-07 |
318.9054 JPY |
2,519,037.2000 XRP |
316.0100 JPY |
310.0000 JPY |
316.1600 JPY |
316.8700 JPY |
| 2025-12-06 |
316.2709 JPY |
1,380,327.3000 XRP |
316.5200 JPY |
313.9300 JPY |
315.7500 JPY |
316.0700 JPY |
| 2025-12-05 |
321.4291 JPY |
3,026,204.1000 XRP |
325.7600 JPY |
313.1500 JPY |
316.1700 JPY |
316.9000 JPY |
| 2025-12-04 |
335.6550 JPY |
3,262,179.7000 XRP |
341.5600 JPY |
321.6100 JPY |
326.9500 JPY |
326.1800 JPY |
| 2025-12-03 |
340.1691 JPY |
3,837,706.4000 XRP |
335.7900 JPY |
333.7300 JPY |
336.2900 JPY |
341.4400 JPY |
| 2025-12-02 |
323.7289 JPY |
4,817,467.0000 XRP |
316.2800 JPY |
311.9300 JPY |
315.1900 JPY |
338.1300 JPY |
| 2025-12-01 |
317.2822 JPY |
6,542,955.8000 XRP |
336.8800 JPY |
308.1200 JPY |
311.5500 JPY |
317.5400 JPY |
| 2025-11-30 |
344.1781 JPY |
2,085,997.5000 XRP |
344.4000 JPY |
341.2900 JPY |
343.6700 JPY |
342.7200 JPY |
| 2025-11-29 |
343.8466 JPY |
3,124,115.7000 XRP |
341.1600 JPY |
339.0500 JPY |
341.7000 JPY |
344.0400 JPY |
| 2025-11-28 |
345.4791 JPY |
6,093,811.3000 XRP |
344.4000 JPY |
337.7600 JPY |
341.2000 JPY |
342.6000 JPY |
| 2025-11-27 |
346.2614 JPY |
5,044,840.9000 XRP |
347.9700 JPY |
340.4800 JPY |
342.1800 JPY |
347.2900 JPY |
| 2025-11-26 |
343.6419 JPY |
5,929,242.3000 XRP |
344.3900 JPY |
336.4400 JPY |
340.1100 JPY |
349.2000 JPY |
| 2025-11-25 |
347.1011 JPY |
7,024,342.2000 XRP |
349.3700 JPY |
335.6100 JPY |
341.3400 JPY |
343.3600 JPY |
| 2025-11-24 |
332.1954 JPY |
7,400,581.9000 XRP |
321.4300 JPY |
317.4400 JPY |
323.5700 JPY |
348.8900 JPY |
| 2025-11-23 |
320.2283 JPY |
4,672,792.3000 XRP |
305.2900 JPY |
305.1500 JPY |
307.2000 JPY |
325.0000 JPY |
| 2025-11-22 |
302.3049 JPY |
3,670,793.8000 XRP |
305.1900 JPY |
295.8400 JPY |
299.1700 JPY |
301.9600 JPY |
| 2025-11-21 |
304.9112 JPY |
9,877,417.5000 XRP |
314.8200 JPY |
285.8600 JPY |
300.0700 JPY |
304.8300 JPY |
| 2025-11-20 |
329.2980 JPY |
5,612,768.5000 XRP |
331.4400 JPY |
311.5900 JPY |
317.2500 JPY |
321.1200 JPY |
| 2025-11-19 |
332.2957 JPY |
5,283,961.6000 XRP |
345.0000 JPY |
318.4400 JPY |
321.9600 JPY |
328.1600 JPY |
| 2025-11-18 |
337.2325 JPY |
7,643,829.1000 XRP |
336.1200 JPY |
327.4400 JPY |
336.3300 JPY |
343.5400 JPY |
| 2025-11-17 |
344.2338 JPY |
7,041,092.5000 XRP |
342.7300 JPY |
328.7300 JPY |
334.5600 JPY |
336.7200 JPY |
| 2025-11-16 |
343.8119 JPY |
4,770,850.0000 XRP |
346.0800 JPY |
333.7900 JPY |
337.7300 JPY |
343.5200 JPY |
| 2025-11-15 |
350.6696 JPY |
3,236,906.9000 XRP |
347.2800 JPY |
342.3100 JPY |
347.2200 JPY |
346.3600 JPY |
| 2025-11-14 |
354.6087 JPY |
7,614,081.5000 XRP |
359.6800 JPY |
343.2300 JPY |
350.6200 JPY |
347.5100 JPY |
| 2025-11-13 |
378.0130 JPY |
7,533,462.4000 XRP |
369.9200 JPY |
352.4800 JPY |
357.0400 JPY |
357.4500 JPY |
| 2025-11-12 |
370.6889 JPY |
4,595,586.0000 XRP |
369.1200 JPY |
358.9800 JPY |
364.3300 JPY |
370.9200 JPY |
| 2025-11-11 |
381.7200 JPY |
4,724,356.4000 XRP |
389.7600 JPY |
367.2400 JPY |
371.0100 JPY |
370.4900 JPY |
| 2025-11-10 |
384.5758 JPY |
7,981,464.4000 XRP |
364.4900 JPY |
361.2400 JPY |
373.5100 JPY |
390.2000 JPY |
| 2025-11-09 |
351.6536 JPY |
4,106,294.4000 XRP |
351.1200 JPY |
344.0800 JPY |
347.8200 JPY |
359.0000 JPY |
| 2025-11-08 |
353.1526 JPY |
3,640,185.7000 XRP |
355.2600 JPY |
344.5200 JPY |
348.5600 JPY |
350.6100 JPY |
| 2025-11-07 |
345.3524 JPY |
4,483,294.3000 XRP |
338.9700 JPY |
330.1600 JPY |
336.5900 JPY |
358.9600 JPY |
| 2025-11-06 |
353.8916 JPY |
7,376,601.4000 XRP |
361.7800 JPY |
334.4000 JPY |
340.3600 JPY |
341.0600 JPY |