Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-05 |
0.0000 JPY |
0.0000 XRP |
87.4080 JPY |
87.4080 JPY |
87.4080 JPY |
87.4080 JPY |
| 2024-04-04 |
86.9460 JPY |
91.4156 XRP |
85.7170 JPY |
85.7170 JPY |
87.6860 JPY |
87.4080 JPY |
| 2024-04-03 |
87.5480 JPY |
384.0334 XRP |
88.7480 JPY |
86.5760 JPY |
89.7790 JPY |
86.5850 JPY |
| 2024-04-02 |
89.9550 JPY |
440.3989 XRP |
92.6660 JPY |
88.6060 JPY |
93.5550 JPY |
89.7790 JPY |
| 2024-04-01 |
94.7870 JPY |
4,984.9253 XRP |
95.3070 JPY |
90.5750 JPY |
95.3710 JPY |
91.6090 JPY |
| 2024-03-31 |
94.7780 JPY |
309.2676 XRP |
94.7780 JPY |
94.7780 JPY |
94.7780 JPY |
94.7780 JPY |
| 2024-03-30 |
95.3850 JPY |
43.2328 XRP |
95.1980 JPY |
95.1980 JPY |
95.7580 JPY |
95.3370 JPY |
| 2024-03-29 |
95.4900 JPY |
421.5127 XRP |
93.2810 JPY |
93.0560 JPY |
97.1750 JPY |
94.8080 JPY |
| 2024-03-28 |
94.1170 JPY |
15,383.5124 XRP |
92.9620 JPY |
91.4930 JPY |
95.6790 JPY |
95.4490 JPY |
| 2024-03-27 |
95.7900 JPY |
2,185.7981 XRP |
96.0240 JPY |
92.2500 JPY |
96.0240 JPY |
92.7910 JPY |
| 2024-03-26 |
96.6790 JPY |
190.8116 XRP |
97.5250 JPY |
95.0960 JPY |
98.2620 JPY |
95.6230 JPY |
| 2024-03-25 |
97.7390 JPY |
2,296.3842 XRP |
95.7850 JPY |
95.3150 JPY |
98.7700 JPY |
98.7700 JPY |
| 2024-03-24 |
95.4770 JPY |
543.5302 XRP |
94.5890 JPY |
94.5890 JPY |
95.7170 JPY |
95.6270 JPY |
| 2024-03-23 |
94.9550 JPY |
2,027.3220 XRP |
93.2290 JPY |
93.2290 JPY |
95.5280 JPY |
95.4310 JPY |
| 2024-03-22 |
93.9170 JPY |
4,366.1348 XRP |
96.2830 JPY |
91.0350 JPY |
96.4890 JPY |
92.6570 JPY |
| 2024-03-21 |
96.6140 JPY |
1,432.2942 XRP |
91.4040 JPY |
91.4040 JPY |
99.1210 JPY |
97.0410 JPY |
| 2024-03-20 |
89.5880 JPY |
8,914.3443 XRP |
88.5250 JPY |
86.4040 JPY |
93.4780 JPY |
92.4920 JPY |
| 2024-03-19 |
89.1250 JPY |
9,664.4366 XRP |
96.3380 JPY |
86.3000 JPY |
96.3380 JPY |
88.6400 JPY |
| 2024-03-18 |
91.6650 JPY |
2,459.6160 XRP |
92.3760 JPY |
89.1640 JPY |
95.9010 JPY |
94.8290 JPY |
| 2024-03-17 |
88.7750 JPY |
83.5790 XRP |
88.2900 JPY |
88.2890 JPY |
90.5700 JPY |
90.5700 JPY |
| 2024-03-16 |
92.4670 JPY |
2,529.1952 XRP |
94.8650 JPY |
89.5180 JPY |
95.7240 JPY |
90.5730 JPY |
| 2024-03-15 |
92.7050 JPY |
5,996.1485 XRP |
99.3570 JPY |
89.2420 JPY |
100.1950 JPY |
93.0590 JPY |
| 2024-03-14 |
98.9470 JPY |
3,193.6927 XRP |
101.1570 JPY |
95.0560 JPY |
104.3290 JPY |
99.4080 JPY |
| 2024-03-13 |
101.7270 JPY |
2,374.4715 XRP |
101.5670 JPY |
99.2160 JPY |
103.3960 JPY |
101.6180 JPY |
| 2024-03-12 |
102.0040 JPY |
3,051.1747 XRP |
105.5300 JPY |
98.4280 JPY |
106.0880 JPY |
101.1800 JPY |
| 2024-03-11 |
106.7710 JPY |
44,429.6239 XRP |
86.7750 JPY |
85.8600 JPY |
109.0960 JPY |
106.2870 JPY |
| 2024-03-10 |
89.2460 JPY |
206.9949 XRP |
91.1280 JPY |
88.9580 JPY |
91.1280 JPY |
88.9580 JPY |
| 2024-03-09 |
91.6800 JPY |
666.6539 XRP |
92.0330 JPY |
91.1020 JPY |
92.0480 JPY |
91.3850 JPY |
| 2024-03-08 |
91.6460 JPY |
409.7710 XRP |
93.5750 JPY |
89.0810 JPY |
93.5750 JPY |
91.6270 JPY |
| 2024-03-07 |
92.5560 JPY |
742.3733 XRP |
91.7010 JPY |
91.7010 JPY |
93.5870 JPY |
93.5870 JPY |
| 2024-03-06 |
88.4430 JPY |
1,646.0169 XRP |
88.6540 JPY |
86.7060 JPY |
93.0600 JPY |
91.5770 JPY |
| 2024-03-05 |
91.8460 JPY |
2,870.9990 XRP |
97.4550 JPY |
81.2310 JPY |
100.3000 JPY |
87.3150 JPY |
| 2024-03-04 |
96.8250 JPY |
2,078.5891 XRP |
94.0750 JPY |
92.7130 JPY |
99.9250 JPY |
98.5260 JPY |
| 2024-03-03 |
90.5570 JPY |
2,853.9341 XRP |
95.9600 JPY |
88.8290 JPY |
95.9600 JPY |
94.0740 JPY |
| 2024-03-02 |
95.1420 JPY |
5,171.4376 XRP |
90.3840 JPY |
90.3840 JPY |
97.2810 JPY |
95.4410 JPY |
| 2024-03-01 |
88.9560 JPY |
45,467.4751 XRP |
88.6970 JPY |
87.8580 JPY |
90.3580 JPY |
90.3580 JPY |
| 2024-02-29 |
91.2550 JPY |
2,602.1349 XRP |
85.7070 JPY |
85.7070 JPY |
93.5780 JPY |
87.8270 JPY |
| 2024-02-28 |
87.2310 JPY |
1,083.4728 XRP |
88.4670 JPY |
80.3740 JPY |
90.9940 JPY |
86.2190 JPY |
| 2024-02-27 |
84.8550 JPY |
4,313.9509 XRP |
82.8630 JPY |
82.8630 JPY |
89.4900 JPY |
88.3370 JPY |
| 2024-02-26 |
81.2300 JPY |
2,438.7104 XRP |
81.1070 JPY |
80.0570 JPY |
82.9560 JPY |
82.9560 JPY |
| 2024-02-25 |
82.4590 JPY |
413.6980 XRP |
82.0180 JPY |
81.8050 JPY |
82.5200 JPY |
81.8050 JPY |
| 2024-02-24 |
82.0440 JPY |
420.3409 XRP |
82.0010 JPY |
81.7880 JPY |
82.3470 JPY |
82.3470 JPY |
| 2024-02-23 |
80.4050 JPY |
510.5266 XRP |
80.7350 JPY |
79.3180 JPY |
80.7350 JPY |
80.6140 JPY |
| 2024-02-22 |
81.8350 JPY |
128.9586 XRP |
82.2810 JPY |
80.9850 JPY |
82.4980 JPY |
81.8990 JPY |
| 2024-02-21 |
81.2560 JPY |
648.4636 XRP |
81.9880 JPY |
80.3360 JPY |
82.3950 JPY |
81.8070 JPY |
| 2024-02-20 |
83.6990 JPY |
3,068.1481 XRP |
84.0920 JPY |
81.8130 JPY |
85.9550 JPY |
84.6460 JPY |
| 2024-02-19 |
84.1350 JPY |
471.4980 XRP |
83.8310 JPY |
83.4130 JPY |
84.8940 JPY |
84.8940 JPY |
| 2024-02-18 |
83.1620 JPY |
500.6149 XRP |
82.6370 JPY |
82.4190 JPY |
84.0410 JPY |
84.0410 JPY |
| 2024-02-17 |
82.6930 JPY |
1,441.9990 XRP |
84.6660 JPY |
81.5180 JPY |
84.6660 JPY |
82.7120 JPY |
| 2024-02-16 |
85.8080 JPY |
552.2391 XRP |
85.7120 JPY |
83.5920 JPY |
86.9430 JPY |
84.8930 JPY |