Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
444.2154 JPY |
2,842,518.3000 XRP |
444.7600 JPY |
437.2200 JPY |
439.6800 JPY |
439.1600 JPY |
| 2025-08-26 |
433.4776 JPY |
3,443,106.3000 XRP |
423.0900 JPY |
419.0600 JPY |
424.5900 JPY |
444.6100 JPY |
| 2025-08-25 |
432.2441 JPY |
3,742,102.9000 XRP |
446.1000 JPY |
417.8300 JPY |
422.9400 JPY |
422.6800 JPY |
| 2025-08-24 |
447.2672 JPY |
2,625,306.5000 XRP |
447.9300 JPY |
439.5600 JPY |
443.4400 JPY |
447.7600 JPY |
| 2025-08-23 |
445.2177 JPY |
1,809,654.4000 XRP |
451.4200 JPY |
435.7900 JPY |
441.3200 JPY |
447.2400 JPY |
| 2025-08-22 |
434.6826 JPY |
5,466,268.8000 XRP |
423.5900 JPY |
414.1800 JPY |
419.7000 JPY |
452.4200 JPY |
| 2025-08-21 |
430.9645 JPY |
2,283,921.4000 XRP |
435.6000 JPY |
423.7800 JPY |
428.6700 JPY |
426.3800 JPY |
| 2025-08-20 |
428.4920 JPY |
3,721,615.5000 XRP |
423.0400 JPY |
415.6200 JPY |
426.6200 JPY |
436.2000 JPY |
| 2025-08-19 |
440.7618 JPY |
2,718,128.9000 XRP |
453.5200 JPY |
424.3000 JPY |
428.2700 JPY |
427.9100 JPY |
| 2025-08-18 |
445.3862 JPY |
2,818,628.6000 XRP |
455.8000 JPY |
434.4500 JPY |
438.5200 JPY |
457.6900 JPY |
| 2025-08-17 |
459.7125 JPY |
1,385,948.8000 XRP |
458.1500 JPY |
453.8400 JPY |
456.7200 JPY |
458.1300 JPY |
| 2025-08-16 |
459.1753 JPY |
1,460,802.6000 XRP |
454.3500 JPY |
453.6000 JPY |
456.6700 JPY |
457.7200 JPY |
| 2025-08-15 |
455.7416 JPY |
2,238,666.1000 XRP |
456.0500 JPY |
442.3700 JPY |
448.6800 JPY |
454.1300 JPY |
| 2025-08-14 |
467.7209 JPY |
3,939,179.0000 XRP |
481.8000 JPY |
442.0000 JPY |
456.1300 JPY |
456.5600 JPY |
| 2025-08-13 |
481.5926 JPY |
3,611,041.6000 XRP |
482.6400 JPY |
474.6400 JPY |
478.0600 JPY |
483.3600 JPY |
| 2025-08-12 |
472.8107 JPY |
2,578,904.7000 XRP |
463.9700 JPY |
461.7400 JPY |
465.4200 JPY |
483.5200 JPY |
| 2025-08-11 |
476.8411 JPY |
4,847,889.8000 XRP |
470.4000 JPY |
462.2100 JPY |
465.5900 JPY |
466.1200 JPY |
| 2025-08-10 |
473.8289 JPY |
2,985,838.6000 XRP |
476.8600 JPY |
465.4100 JPY |
470.3300 JPY |
470.1600 JPY |
| 2025-08-09 |
485.5921 JPY |
3,238,704.7000 XRP |
485.1200 JPY |
472.5400 JPY |
477.8300 JPY |
476.6000 JPY |
| 2025-08-08 |
488.7691 JPY |
5,578,825.4000 XRP |
487.6700 JPY |
473.7700 JPY |
480.4500 JPY |
486.3800 JPY |
| 2025-08-07 |
456.9627 JPY |
3,663,091.8000 XRP |
440.6900 JPY |
438.1200 JPY |
440.7300 JPY |
484.4000 JPY |
| 2025-08-06 |
436.5493 JPY |
2,897,543.9000 XRP |
437.5200 JPY |
428.5600 JPY |
430.7900 JPY |
441.4400 JPY |
| 2025-08-05 |
444.8032 JPY |
3,255,668.4000 XRP |
451.8000 JPY |
431.0500 JPY |
436.4700 JPY |
438.2800 JPY |
| 2025-08-04 |
446.0493 JPY |
3,875,286.1000 XRP |
435.1300 JPY |
433.0800 JPY |
442.7100 JPY |
452.4600 JPY |
| 2025-08-03 |
421.7780 JPY |
3,214,928.0000 XRP |
408.8600 JPY |
403.0400 JPY |
412.1300 JPY |
432.2700 JPY |
| 2025-08-02 |
425.2599 JPY |
3,980,231.4000 XRP |
436.8800 JPY |
405.0000 JPY |
413.3200 JPY |
412.4100 JPY |
| 2025-08-01 |
445.6313 JPY |
6,387,017.7000 XRP |
456.4900 JPY |
427.4700 JPY |
437.2700 JPY |
436.1300 JPY |
| 2025-07-31 |
466.7199 JPY |
3,226,597.7000 XRP |
462.3600 JPY |
454.8900 JPY |
459.1500 JPY |
455.8500 JPY |
| 2025-07-30 |
461.7934 JPY |
3,247,051.7000 XRP |
465.1300 JPY |
448.9200 JPY |
459.4000 JPY |
462.5500 JPY |
| 2025-07-29 |
465.9464 JPY |
3,687,678.9000 XRP |
464.4000 JPY |
454.5600 JPY |
462.4600 JPY |
466.0500 JPY |
| 2025-07-28 |
476.6431 JPY |
3,980,090.7000 XRP |
478.9100 JPY |
462.8800 JPY |
468.0000 JPY |
463.4400 JPY |
| 2025-07-27 |
473.0218 JPY |
2,365,260.2000 XRP |
467.7000 JPY |
466.3500 JPY |
470.0000 JPY |
479.0300 JPY |
| 2025-07-26 |
468.3501 JPY |
2,264,364.4000 XRP |
464.0200 JPY |
459.3800 JPY |
463.6100 JPY |
469.8800 JPY |
| 2025-07-25 |
456.9876 JPY |
4,990,030.4000 XRP |
462.7100 JPY |
443.8200 JPY |
450.8400 JPY |
463.9800 JPY |
| 2025-07-24 |
461.3117 JPY |
8,471,932.5000 XRP |
466.6100 JPY |
433.9800 JPY |
451.3700 JPY |
465.7300 JPY |
| 2025-07-23 |
485.9909 JPY |
7,330,146.7000 XRP |
521.6400 JPY |
447.1800 JPY |
465.8300 JPY |
464.7200 JPY |
| 2025-07-22 |
516.3229 JPY |
5,255,172.8000 XRP |
524.2400 JPY |
505.2000 JPY |
514.5100 JPY |
518.4200 JPY |
| 2025-07-21 |
523.6058 JPY |
5,628,632.9000 XRP |
513.5300 JPY |
506.3400 JPY |
514.0200 JPY |
526.8800 JPY |
| 2025-07-20 |
517.6663 JPY |
8,976,516.5000 XRP |
510.2500 JPY |
504.2700 JPY |
510.2000 JPY |
511.7000 JPY |
| 2025-07-19 |
510.9595 JPY |
6,809,994.8000 XRP |
507.7600 JPY |
499.2400 JPY |
508.9000 JPY |
511.3200 JPY |
| 2025-07-18 |
520.9964 JPY |
9,505,410.3000 XRP |
516.7200 JPY |
496.3500 JPY |
511.0800 JPY |
512.8800 JPY |
| 2025-07-17 |
484.9605 JPY |
12,027,669.6000 XRP |
450.0000 JPY |
444.2000 JPY |
453.6500 JPY |
522.5600 JPY |
| 2025-07-16 |
443.3040 JPY |
5,733,454.0000 XRP |
434.3200 JPY |
429.0400 JPY |
433.9000 JPY |
450.4800 JPY |
| 2025-07-15 |
427.7740 JPY |
8,353,511.5000 XRP |
437.2900 JPY |
413.5300 JPY |
423.0800 JPY |
433.0400 JPY |
| 2025-07-14 |
434.1438 JPY |
10,719,384.7000 XRP |
417.2400 JPY |
414.6800 JPY |
418.4500 JPY |
430.7000 JPY |
| 2025-07-13 |
412.9596 JPY |
7,058,611.4000 XRP |
403.2800 JPY |
401.1000 JPY |
405.8400 JPY |
415.4300 JPY |
| 2025-07-12 |
407.2436 JPY |
9,411,446.2000 XRP |
401.6000 JPY |
392.3300 JPY |
401.4300 JPY |
402.2100 JPY |
| 2025-07-11 |
401.2080 JPY |
12,924,790.7000 XRP |
371.3800 JPY |
366.9600 JPY |
371.3800 JPY |
408.1900 JPY |
| 2025-07-10 |
360.8449 JPY |
6,807,985.0000 XRP |
350.7900 JPY |
348.7900 JPY |
352.6300 JPY |
369.3300 JPY |
| 2025-07-09 |
347.8151 JPY |
5,772,098.9000 XRP |
339.2500 JPY |
337.3900 JPY |
339.2900 JPY |
350.8200 JPY |