Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-14 |
406.5976 JPY |
889,150.0000 XRP |
397.6300 JPY |
396.6100 JPY |
400.5400 JPY |
422.1000 JPY |
| 2025-01-13 |
385.1827 JPY |
997,792.0000 XRP |
395.8600 JPY |
368.0000 JPY |
375.8900 JPY |
397.6400 JPY |
| 2025-01-12 |
398.3151 JPY |
471,436.0000 XRP |
406.9000 JPY |
390.3800 JPY |
394.5000 JPY |
394.9900 JPY |
| 2025-01-11 |
382.4417 JPY |
1,256,591.0000 XRP |
370.5200 JPY |
368.0000 JPY |
369.4300 JPY |
406.7400 JPY |
| 2025-01-10 |
366.0061 JPY |
445,592.0000 XRP |
360.2000 JPY |
356.1600 JPY |
361.3800 JPY |
370.4800 JPY |
| 2025-01-09 |
368.0490 JPY |
391,213.0000 XRP |
376.5700 JPY |
353.4600 JPY |
359.9300 JPY |
359.6400 JPY |
| 2025-01-08 |
366.7556 JPY |
661,965.0000 XRP |
360.8900 JPY |
350.1500 JPY |
362.4600 JPY |
377.4800 JPY |
| 2025-01-07 |
376.9440 JPY |
570,094.0000 XRP |
381.5100 JPY |
357.8200 JPY |
360.0000 JPY |
359.4600 JPY |
| 2025-01-06 |
380.4389 JPY |
385,143.0000 XRP |
377.1200 JPY |
373.1300 JPY |
376.0000 JPY |
380.1300 JPY |
| 2025-01-05 |
372.7377 JPY |
837,831.0000 XRP |
380.4600 JPY |
366.0400 JPY |
369.8900 JPY |
378.2400 JPY |
| 2025-01-04 |
385.1914 JPY |
513,891.0000 XRP |
386.0300 JPY |
377.9800 JPY |
380.8000 JPY |
381.6900 JPY |
| 2025-01-03 |
383.4408 JPY |
1,065,564.0000 XRP |
377.9800 JPY |
377.3400 JPY |
379.9000 JPY |
386.2500 JPY |
| 2025-01-02 |
374.9508 JPY |
1,466,304.0000 XRP |
367.5800 JPY |
367.1300 JPY |
371.0900 JPY |
375.7400 JPY |
| 2025-01-01 |
343.4959 JPY |
1,044,324.0000 XRP |
327.5500 JPY |
327.5500 JPY |
331.2800 JPY |
363.2400 JPY |
| 2024-12-31 |
323.2032 JPY |
1,688,930.0000 XRP |
323.0400 JPY |
314.1700 JPY |
316.1300 JPY |
326.7500 JPY |
| 2024-12-30 |
324.8057 JPY |
2,687,474.0000 XRP |
330.2800 JPY |
313.1300 JPY |
318.2100 JPY |
324.5000 JPY |
| 2024-12-29 |
338.7308 JPY |
1,017,104.0000 XRP |
344.5800 JPY |
327.0600 JPY |
330.1500 JPY |
328.9700 JPY |
| 2024-12-28 |
343.8787 JPY |
710,567.0000 XRP |
338.9100 JPY |
337.5900 JPY |
340.1400 JPY |
345.2400 JPY |
| 2024-12-27 |
341.9309 JPY |
1,198,122.0000 XRP |
341.4800 JPY |
328.0000 JPY |
337.9000 JPY |
339.2900 JPY |
| 2024-12-26 |
348.6051 JPY |
724,193.0000 XRP |
361.9600 JPY |
336.8500 JPY |
340.9600 JPY |
339.3400 JPY |
| 2024-12-25 |
361.4334 JPY |
572,506.0000 XRP |
364.4000 JPY |
356.5500 JPY |
359.5500 JPY |
360.9100 JPY |
| 2024-12-24 |
356.5246 JPY |
1,288,532.0000 XRP |
355.6700 JPY |
348.5300 JPY |
352.2600 JPY |
365.6800 JPY |
| 2024-12-23 |
343.2818 JPY |
717,359.0000 XRP |
344.5500 JPY |
333.8100 JPY |
339.2900 JPY |
340.0800 JPY |
| 2024-12-22 |
351.4594 JPY |
648,645.0000 XRP |
348.0200 JPY |
339.2500 JPY |
345.9900 JPY |
344.1300 JPY |
| 2024-12-21 |
356.8817 JPY |
725,862.0000 XRP |
358.4800 JPY |
345.0700 JPY |
349.0000 JPY |
347.8000 JPY |
| 2024-12-20 |
341.4670 JPY |
2,419,225.0000 XRP |
353.9700 JPY |
308.0200 JPY |
328.5400 JPY |
360.5800 JPY |
| 2024-12-19 |
360.5324 JPY |
1,373,881.0000 XRP |
359.0500 JPY |
336.5700 JPY |
353.2100 JPY |
357.0600 JPY |
| 2024-12-18 |
382.9846 JPY |
1,298,529.0000 XRP |
395.0000 JPY |
349.2800 JPY |
367.4400 JPY |
367.4400 JPY |
| 2024-12-17 |
401.2527 JPY |
1,946,279.0000 XRP |
382.7700 JPY |
377.0000 JPY |
381.7300 JPY |
398.5600 JPY |
| 2024-12-16 |
374.8571 JPY |
1,215,747.0000 XRP |
374.9900 JPY |
358.6000 JPY |
365.3400 JPY |
382.9900 JPY |
| 2024-12-15 |
370.9897 JPY |
1,021,666.0000 XRP |
368.7500 JPY |
365.6300 JPY |
369.8100 JPY |
367.5700 JPY |
| 2024-12-14 |
374.9565 JPY |
1,255,338.0000 XRP |
371.8800 JPY |
362.5500 JPY |
366.3200 JPY |
369.3100 JPY |
| 2024-12-13 |
367.7080 JPY |
1,620,719.0000 XRP |
357.2400 JPY |
350.1900 JPY |
356.2300 JPY |
372.8500 JPY |
| 2024-12-12 |
368.5140 JPY |
2,340,654.0000 XRP |
363.3600 JPY |
352.8900 JPY |
360.9100 JPY |
358.1100 JPY |
| 2024-12-11 |
357.9874 JPY |
2,151,164.0000 XRP |
359.9100 JPY |
339.1700 JPY |
350.3800 JPY |
367.0000 JPY |
| 2024-12-10 |
329.3441 JPY |
5,445,602.0000 XRP |
335.6800 JPY |
289.6800 JPY |
311.0700 JPY |
362.5200 JPY |
| 2024-12-09 |
355.3904 JPY |
4,717,114.0000 XRP |
389.8700 JPY |
308.0800 JPY |
341.5300 JPY |
336.0800 JPY |
| 2024-12-08 |
384.6636 JPY |
2,589,948.0000 XRP |
391.6100 JPY |
373.8500 JPY |
379.7200 JPY |
391.3900 JPY |
| 2024-12-07 |
370.5032 JPY |
3,004,560.0000 XRP |
364.6100 JPY |
358.9400 JPY |
365.1900 JPY |
383.6200 JPY |
| 2024-12-06 |
350.6801 JPY |
2,111,402.0000 XRP |
338.2200 JPY |
335.6600 JPY |
344.4100 JPY |
361.3300 JPY |
| 2024-12-05 |
350.5527 JPY |
3,662,009.0000 XRP |
355.1200 JPY |
326.9000 JPY |
344.0100 JPY |
337.9800 JPY |
| 2024-12-04 |
385.1723 JPY |
3,783,526.0000 XRP |
378.4400 JPY |
343.7000 JPY |
358.9300 JPY |
351.1100 JPY |
| 2024-12-03 |
389.3180 JPY |
9,415,186.0000 XRP |
407.3000 JPY |
340.0100 JPY |
376.5500 JPY |
378.7800 JPY |
| 2024-12-02 |
379.2912 JPY |
13,063,171.0000 XRP |
343.0700 JPY |
333.4800 JPY |
349.8700 JPY |
407.7400 JPY |
| 2024-12-01 |
302.9501 JPY |
3,707,740.0000 XRP |
292.2500 JPY |
277.7500 JPY |
282.7600 JPY |
325.1900 JPY |
| 2024-11-30 |
279.4651 JPY |
3,284,190.0000 XRP |
270.0100 JPY |
265.1100 JPY |
272.9400 JPY |
287.3500 JPY |
| 2024-11-29 |
246.5117 JPY |
4,075,714.0000 XRP |
233.0400 JPY |
229.4800 JPY |
234.1700 JPY |
262.8900 JPY |
| 2024-11-28 |
223.1454 JPY |
1,374,853.0000 XRP |
223.0400 JPY |
217.8000 JPY |
222.2100 JPY |
226.4500 JPY |