Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-20 |
305.7907 JPY |
3,876,231.5000 XRP |
314.4400 JPY |
296.0000 JPY |
299.2600 JPY |
298.7700 JPY |
| 2026-01-19 |
311.0621 JPY |
3,162,640.2000 XRP |
313.9700 JPY |
292.4500 JPY |
309.6400 JPY |
314.9200 JPY |
| 2026-01-18 |
325.2022 JPY |
964,649.6000 XRP |
326.6800 JPY |
323.5700 JPY |
324.8000 JPY |
325.7400 JPY |
| 2026-01-17 |
327.6242 JPY |
1,146,752.6000 XRP |
327.3200 JPY |
325.3200 JPY |
326.4200 JPY |
327.3200 JPY |
| 2026-01-16 |
326.9569 JPY |
1,986,937.0000 XRP |
330.2400 JPY |
320.9600 JPY |
324.0000 JPY |
328.8000 JPY |
| 2026-01-15 |
333.1409 JPY |
2,732,956.2000 XRP |
339.1000 JPY |
325.9700 JPY |
328.7200 JPY |
329.8400 JPY |
| 2026-01-14 |
342.1123 JPY |
3,979,168.6000 XRP |
344.5600 JPY |
334.7500 JPY |
337.6000 JPY |
340.2400 JPY |
| 2026-01-13 |
332.4076 JPY |
4,282,786.5000 XRP |
324.3000 JPY |
324.1000 JPY |
325.7200 JPY |
345.8600 JPY |
| 2026-01-12 |
326.7569 JPY |
4,029,276.3000 XRP |
327.9700 JPY |
320.9900 JPY |
323.4000 JPY |
324.8800 JPY |
| 2026-01-11 |
329.7187 JPY |
1,736,498.9000 XRP |
330.2800 JPY |
323.2000 JPY |
327.5400 JPY |
326.6500 JPY |
| 2026-01-10 |
330.7600 JPY |
1,710,550.0000 XRP |
331.0600 JPY |
328.8500 JPY |
330.5200 JPY |
330.5600 JPY |
| 2026-01-09 |
333.4751 JPY |
4,471,434.6000 XRP |
333.1400 JPY |
327.0500 JPY |
330.4400 JPY |
330.4000 JPY |
| 2026-01-08 |
333.4093 JPY |
4,362,720.0000 XRP |
339.6100 JPY |
324.1700 JPY |
328.0000 JPY |
333.7200 JPY |
| 2026-01-07 |
350.8873 JPY |
4,421,230.1000 XRP |
361.3000 JPY |
340.4100 JPY |
342.7100 JPY |
342.0000 JPY |
| 2026-01-06 |
366.7555 JPY |
8,928,631.0000 XRP |
368.0800 JPY |
345.9200 JPY |
353.7600 JPY |
357.5000 JPY |
| 2026-01-05 |
340.0918 JPY |
6,392,786.0000 XRP |
327.2400 JPY |
326.8900 JPY |
331.5000 JPY |
364.4900 JPY |
| 2026-01-04 |
324.5742 JPY |
3,458,871.4000 XRP |
314.9900 JPY |
314.7000 JPY |
318.2800 JPY |
327.2800 JPY |
| 2026-01-03 |
315.2061 JPY |
2,736,037.2000 XRP |
313.3600 JPY |
310.3700 JPY |
312.7500 JPY |
314.2400 JPY |
| 2026-01-02 |
302.1182 JPY |
3,734,820.7000 XRP |
293.8900 JPY |
291.9700 JPY |
293.2400 JPY |
309.3600 JPY |
| 2026-01-01 |
290.3671 JPY |
1,380,831.3000 XRP |
287.7200 JPY |
285.4500 JPY |
286.7800 JPY |
294.0100 JPY |
| 2025-12-31 |
291.0598 JPY |
2,710,966.9000 XRP |
293.2400 JPY |
283.2700 JPY |
286.6200 JPY |
287.3200 JPY |
| 2025-12-30 |
291.4665 JPY |
1,500,428.1000 XRP |
288.9900 JPY |
288.2800 JPY |
289.4000 JPY |
292.5300 JPY |
| 2025-12-29 |
294.6611 JPY |
2,078,785.2000 XRP |
291.9200 JPY |
288.2800 JPY |
289.3700 JPY |
289.0800 JPY |
| 2025-12-28 |
292.8316 JPY |
997,586.1000 XRP |
293.4800 JPY |
290.4100 JPY |
291.2200 JPY |
291.8700 JPY |
| 2025-12-27 |
289.8884 JPY |
1,168,413.8000 XRP |
289.0400 JPY |
288.7300 JPY |
289.2400 JPY |
291.7500 JPY |
| 2025-12-26 |
291.4609 JPY |
3,065,304.0000 XRP |
286.4800 JPY |
285.4800 JPY |
287.3100 JPY |
289.1600 JPY |
| 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 |