Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
334.3192 JPY |
3,414,837.4000 XRP |
331.6800 JPY |
329.0200 JPY |
331.0300 JPY |
337.4700 JPY |
| 2025-07-07 |
334.8290 JPY |
3,246,642.3000 XRP |
328.3900 JPY |
326.1100 JPY |
327.9700 JPY |
332.3200 JPY |
| 2025-07-06 |
327.1595 JPY |
1,876,058.0000 XRP |
320.9200 JPY |
319.8100 JPY |
320.7900 JPY |
328.2000 JPY |
| 2025-07-05 |
321.4574 JPY |
630,780.7000 XRP |
321.6900 JPY |
318.8700 JPY |
320.0000 JPY |
319.9700 JPY |
| 2025-07-04 |
322.6685 JPY |
2,172,761.1000 XRP |
326.0100 JPY |
318.0400 JPY |
320.7800 JPY |
322.8700 JPY |
| 2025-07-03 |
328.5723 JPY |
6,385,079.8000 XRP |
319.9200 JPY |
318.7900 JPY |
321.8300 JPY |
328.5400 JPY |
| 2025-07-02 |
319.1661 JPY |
4,552,147.9000 XRP |
312.0400 JPY |
310.5100 JPY |
313.0700 JPY |
323.7400 JPY |
| 2025-07-01 |
317.4621 JPY |
4,436,278.4000 XRP |
322.1600 JPY |
309.1900 JPY |
312.1800 JPY |
311.6500 JPY |
| 2025-06-30 |
322.4327 JPY |
4,263,168.3000 XRP |
318.9400 JPY |
313.1300 JPY |
314.8100 JPY |
326.9700 JPY |
| 2025-06-29 |
316.6095 JPY |
1,124,516.0000 XRP |
316.6800 JPY |
315.2500 JPY |
316.5300 JPY |
316.8000 JPY |
| 2025-06-28 |
316.2865 JPY |
2,875,808.7000 XRP |
310.4400 JPY |
309.3200 JPY |
311.7900 JPY |
316.3800 JPY |
| 2025-06-27 |
304.2314 JPY |
4,393,793.8000 XRP |
305.0500 JPY |
300.2500 JPY |
303.4700 JPY |
310.7300 JPY |
| 2025-06-26 |
311.3975 JPY |
3,475,734.6000 XRP |
316.7100 JPY |
302.6500 JPY |
306.2400 JPY |
306.4500 JPY |
| 2025-06-25 |
318.6889 JPY |
3,486,872.6000 XRP |
317.5300 JPY |
315.6900 JPY |
316.8000 JPY |
316.9200 JPY |
| 2025-06-24 |
316.6329 JPY |
5,173,287.5000 XRP |
315.0500 JPY |
310.5100 JPY |
313.1500 JPY |
317.6800 JPY |
| 2025-06-23 |
298.8904 JPY |
6,522,404.9000 XRP |
295.4400 JPY |
287.5900 JPY |
293.3200 JPY |
314.2500 JPY |
| 2025-06-22 |
293.3647 JPY |
5,948,292.2000 XRP |
302.4400 JPY |
279.5100 JPY |
286.8200 JPY |
282.3500 JPY |
| 2025-06-21 |
304.9432 JPY |
2,782,915.0000 XRP |
310.5300 JPY |
293.3000 JPY |
302.4000 JPY |
302.2100 JPY |
| 2025-06-20 |
312.6869 JPY |
2,273,355.3000 XRP |
314.8900 JPY |
305.1600 JPY |
310.8500 JPY |
311.0000 JPY |
| 2025-06-19 |
314.8328 JPY |
2,052,289.3000 XRP |
315.0600 JPY |
312.9700 JPY |
314.2700 JPY |
316.2200 JPY |
| 2025-06-18 |
312.4341 JPY |
2,008,298.4000 XRP |
314.5400 JPY |
307.4000 JPY |
310.6700 JPY |
311.5100 JPY |
| 2025-06-17 |
320.4309 JPY |
4,601,715.1000 XRP |
323.7700 JPY |
311.6700 JPY |
315.1100 JPY |
314.3000 JPY |
| 2025-06-16 |
327.0776 JPY |
6,273,203.6000 XRP |
313.5800 JPY |
310.9400 JPY |
313.5800 JPY |
332.2600 JPY |
| 2025-06-15 |
311.1081 JPY |
3,300,884.8000 XRP |
308.8900 JPY |
308.5800 JPY |
310.4300 JPY |
313.6300 JPY |
| 2025-06-14 |
311.1039 JPY |
2,720,985.8000 XRP |
309.9200 JPY |
305.5600 JPY |
308.7200 JPY |
305.9000 JPY |
| 2025-06-13 |
306.5874 JPY |
7,454,944.7000 XRP |
314.5000 JPY |
299.2000 JPY |
303.5400 JPY |
309.7600 JPY |
| 2025-06-12 |
323.7460 JPY |
1,995,139.6000 XRP |
327.9900 JPY |
319.3300 JPY |
321.3100 JPY |
322.5200 JPY |
| 2025-06-11 |
334.3174 JPY |
4,611,874.2000 XRP |
333.7500 JPY |
325.8000 JPY |
327.3400 JPY |
327.2800 JPY |
| 2025-06-10 |
332.0593 JPY |
3,602,425.9000 XRP |
334.7600 JPY |
327.6900 JPY |
330.7500 JPY |
330.6000 JPY |
| 2025-06-09 |
328.1274 JPY |
5,332,903.4000 XRP |
327.7200 JPY |
321.5600 JPY |
323.1200 JPY |
333.5700 JPY |
| 2025-06-08 |
325.4191 JPY |
7,030,805.3000 XRP |
315.2300 JPY |
313.6900 JPY |
315.0400 JPY |
327.2900 JPY |
| 2025-06-07 |
315.6845 JPY |
1,930,111.7000 XRP |
312.8800 JPY |
311.2400 JPY |
314.1900 JPY |
315.3000 JPY |
| 2025-06-06 |
310.4121 JPY |
4,831,068.8000 XRP |
301.3000 JPY |
299.7200 JPY |
302.6600 JPY |
313.8800 JPY |
| 2025-06-05 |
310.3072 JPY |
7,630,321.7000 XRP |
314.9900 JPY |
296.5200 JPY |
302.3400 JPY |
301.9900 JPY |
| 2025-06-04 |
322.1184 JPY |
4,959,063.2000 XRP |
323.4300 JPY |
313.9000 JPY |
316.1800 JPY |
314.9800 JPY |
| 2025-06-03 |
320.5058 JPY |
5,072,704.3000 XRP |
313.3600 JPY |
312.5400 JPY |
314.5300 JPY |
324.2600 JPY |
| 2025-06-02 |
309.7100 JPY |
5,982,195.0000 XRP |
314.0900 JPY |
305.6300 JPY |
307.6200 JPY |
313.2900 JPY |
| 2025-06-01 |
311.1417 JPY |
3,847,873.5000 XRP |
314.1900 JPY |
306.6200 JPY |
309.1300 JPY |
313.5100 JPY |