Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-11 |
220.1710 JPY |
4,462,926.1000 XRP |
219.4000 JPY |
217.4500 JPY |
218.5700 JPY |
220.3400 JPY |
| 2026-03-10 |
220.5962 JPY |
5,746,948.2000 XRP |
215.3800 JPY |
215.0800 JPY |
216.9800 JPY |
219.4000 JPY |
| 2026-03-09 |
215.3518 JPY |
7,390,952.5000 XRP |
212.5100 JPY |
211.8000 JPY |
213.5500 JPY |
215.4000 JPY |
| 2026-03-08 |
213.5124 JPY |
2,115,643.7000 XRP |
214.3500 JPY |
209.2900 JPY |
212.5700 JPY |
212.3500 JPY |
| 2026-03-07 |
215.6468 JPY |
2,570,761.1000 XRP |
215.6100 JPY |
212.9400 JPY |
214.3600 JPY |
214.3400 JPY |
| 2026-03-06 |
219.6616 JPY |
5,056,318.5000 XRP |
221.3700 JPY |
212.8000 JPY |
214.6300 JPY |
215.5700 JPY |
| 2026-03-05 |
224.0224 JPY |
4,680,036.0000 XRP |
224.6900 JPY |
220.5800 JPY |
222.2000 JPY |
221.2800 JPY |
| 2026-03-04 |
221.1408 JPY |
6,839,189.8000 XRP |
214.8500 JPY |
211.8600 JPY |
213.7800 JPY |
224.7100 JPY |
| 2026-03-03 |
215.0663 JPY |
6,297,845.4000 XRP |
218.6700 JPY |
211.2100 JPY |
213.5900 JPY |
215.0500 JPY |
| 2026-03-02 |
215.6520 JPY |
7,666,679.8000 XRP |
212.0700 JPY |
210.5000 JPY |
212.5600 JPY |
221.1000 JPY |
| 2026-03-01 |
216.5492 JPY |
6,878,276.4000 XRP |
215.1500 JPY |
208.9500 JPY |
211.8700 JPY |
209.7400 JPY |
| 2026-02-28 |
206.1843 JPY |
7,171,672.5000 XRP |
212.1800 JPY |
198.8900 JPY |
201.9100 JPY |
215.7100 JPY |
| 2026-02-27 |
216.9082 JPY |
4,818,654.7000 XRP |
218.8900 JPY |
209.3600 JPY |
211.9900 JPY |
211.7200 JPY |
| 2026-02-26 |
222.9205 JPY |
6,747,642.2000 XRP |
223.7200 JPY |
216.3300 JPY |
218.3000 JPY |
218.6900 JPY |
| 2026-02-25 |
219.9284 JPY |
7,322,655.2000 XRP |
210.4200 JPY |
209.2300 JPY |
210.8500 JPY |
229.5000 JPY |
| 2026-02-24 |
208.8262 JPY |
7,863,219.7000 XRP |
209.3300 JPY |
205.1500 JPY |
207.2800 JPY |
211.1300 JPY |
| 2026-02-23 |
211.7940 JPY |
6,453,472.7000 XRP |
215.3800 JPY |
205.3600 JPY |
207.4200 JPY |
210.0900 JPY |
| 2026-02-22 |
218.4137 JPY |
1,643,761.6000 XRP |
222.0600 JPY |
214.2900 JPY |
215.2400 JPY |
215.7200 JPY |
| 2026-02-21 |
223.8172 JPY |
2,494,148.4000 XRP |
221.5600 JPY |
220.5200 JPY |
221.5600 JPY |
223.7400 JPY |
| 2026-02-20 |
220.4598 JPY |
5,889,889.2000 XRP |
218.2400 JPY |
214.4800 JPY |
218.6200 JPY |
221.1500 JPY |
| 2026-02-19 |
218.7698 JPY |
5,345,098.4000 XRP |
220.3400 JPY |
214.2800 JPY |
216.8700 JPY |
219.1200 JPY |
| 2026-02-18 |
226.0201 JPY |
4,352,921.8000 XRP |
225.9900 JPY |
219.6900 JPY |
221.7400 JPY |
220.9600 JPY |
| 2026-02-17 |
225.4419 JPY |
5,421,198.2000 XRP |
228.7000 JPY |
219.1800 JPY |
223.5600 JPY |
227.3800 JPY |
| 2026-02-16 |
227.5814 JPY |
6,508,531.2000 XRP |
225.7400 JPY |
222.3200 JPY |
224.2400 JPY |
229.1300 JPY |
| 2026-02-15 |
236.3279 JPY |
12,068,923.3000 XRP |
230.8100 JPY |
220.9500 JPY |
224.3400 JPY |
224.8000 JPY |
| 2026-02-14 |
223.1689 JPY |
4,273,117.8000 XRP |
215.1300 JPY |
214.9400 JPY |
216.4700 JPY |
229.9700 JPY |
| 2026-02-13 |
211.7373 JPY |
5,880,511.4000 XRP |
208.6000 JPY |
206.6100 JPY |
208.7100 JPY |
214.7100 JPY |
| 2026-02-12 |
211.7465 JPY |
5,716,381.8000 XRP |
209.9500 JPY |
206.0100 JPY |
209.2100 JPY |
206.8500 JPY |
| 2026-02-11 |
211.0507 JPY |
7,103,043.6000 XRP |
216.6600 JPY |
205.5300 JPY |
209.2500 JPY |
213.4000 JPY |
| 2026-02-10 |
221.5619 JPY |
6,088,104.9000 XRP |
224.5200 JPY |
215.2600 JPY |
216.7800 JPY |
216.5800 JPY |
| 2026-02-09 |
223.5796 JPY |
7,718,638.0000 XRP |
225.4000 JPY |
215.5100 JPY |
218.9600 JPY |
225.8400 JPY |
| 2026-02-08 |
226.2798 JPY |
3,262,690.4000 XRP |
223.9700 JPY |
222.0800 JPY |
223.7500 JPY |
225.4900 JPY |
| 2026-02-07 |
225.3600 JPY |
9,759,094.0000 XRP |
231.4000 JPY |
218.2100 JPY |
220.6900 JPY |
225.1700 JPY |
| 2026-02-06 |
211.0611 JPY |
11,483,572.3000 XRP |
190.6300 JPY |
173.4300 JPY |
193.0900 JPY |
231.4500 JPY |
| 2026-02-05 |
208.2198 JPY |
16,028,711.7000 XRP |
237.2900 JPY |
178.7000 JPY |
189.2400 JPY |
188.1200 JPY |
| 2026-02-04 |
245.1465 JPY |
6,499,465.2000 XRP |
246.1300 JPY |
234.4000 JPY |
237.3000 JPY |
236.9900 JPY |
| 2026-02-03 |
248.9834 JPY |
7,029,106.1000 XRP |
252.1200 JPY |
238.2900 JPY |
243.7800 JPY |
246.4400 JPY |
| 2026-02-02 |
246.6342 JPY |
12,614,129.6000 XRP |
247.0800 JPY |
237.4600 JPY |
244.9100 JPY |
252.8100 JPY |
| 2026-02-01 |
252.8543 JPY |
7,659,988.6000 XRP |
255.5100 JPY |
244.2000 JPY |
247.7600 JPY |
246.2600 JPY |
| 2026-01-31 |
251.9805 JPY |
11,573,397.9000 XRP |
268.8400 JPY |
233.2300 JPY |
248.1000 JPY |
250.7600 JPY |
| 2026-01-30 |
270.9877 JPY |
12,006,346.7000 XRP |
277.2000 JPY |
263.4000 JPY |
268.7900 JPY |
267.9800 JPY |
| 2026-01-29 |
281.9276 JPY |
5,476,062.0000 XRP |
292.6400 JPY |
272.2100 JPY |
275.2500 JPY |
276.8400 JPY |
| 2026-01-28 |
293.3984 JPY |
4,370,124.8000 XRP |
292.1600 JPY |
289.9000 JPY |
291.0500 JPY |
294.1900 JPY |
| 2026-01-27 |
291.7919 JPY |
5,267,598.6000 XRP |
294.0300 JPY |
286.6900 JPY |
289.3500 JPY |
291.3000 JPY |
| 2026-01-26 |
292.5097 JPY |
5,515,143.0000 XRP |
284.8300 JPY |
284.4900 JPY |
287.6900 JPY |
292.5600 JPY |
| 2026-01-25 |
289.1950 JPY |
3,799,730.9000 XRP |
298.3200 JPY |
281.6500 JPY |
284.4800 JPY |
281.9000 JPY |
| 2026-01-24 |
299.1975 JPY |
853,877.8000 XRP |
299.2800 JPY |
297.7300 JPY |
298.7200 JPY |
299.1200 JPY |
| 2026-01-23 |
303.3607 JPY |
3,614,630.9000 XRP |
304.8400 JPY |
297.7700 JPY |
300.2300 JPY |
300.0800 JPY |
| 2026-01-22 |
307.8219 JPY |
3,193,975.9000 XRP |
308.5800 JPY |
301.4900 JPY |
304.6800 JPY |
305.3200 JPY |
| 2026-01-21 |
304.0283 JPY |
4,846,193.3000 XRP |
298.8900 JPY |
296.4800 JPY |
299.6400 JPY |
313.0400 JPY |