Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-22 |
52.2280 JPY |
81,245.8783 XRP |
51.8340 JPY |
49.7660 JPY |
53.3610 JPY |
53.2350 JPY |
| 2022-11-21 |
49.7010 JPY |
8,578.6970 XRP |
50.3630 JPY |
49.2610 JPY |
51.1120 JPY |
51.1120 JPY |
| 2022-11-20 |
53.6480 JPY |
16,423.1434 XRP |
53.8710 JPY |
51.9570 JPY |
55.0940 JPY |
51.9570 JPY |
| 2022-11-19 |
53.0950 JPY |
8,997.4519 XRP |
53.5830 JPY |
52.9120 JPY |
53.8940 JPY |
53.8940 JPY |
| 2022-11-18 |
53.7990 JPY |
27,327.8943 XRP |
53.9110 JPY |
52.5660 JPY |
54.2210 JPY |
53.0460 JPY |
| 2022-11-17 |
52.6100 JPY |
11,560.9623 XRP |
52.4980 JPY |
51.8840 JPY |
53.9090 JPY |
53.9090 JPY |
| 2022-11-16 |
53.2140 JPY |
7,242.9122 XRP |
53.5150 JPY |
50.8030 JPY |
54.4290 JPY |
52.2410 JPY |
| 2022-11-15 |
52.9250 JPY |
27,092.1490 XRP |
52.9700 JPY |
51.5920 JPY |
55.0830 JPY |
53.5650 JPY |
| 2022-11-14 |
47.9540 JPY |
39,689.6300 XRP |
47.5430 JPY |
44.8520 JPY |
52.8690 JPY |
52.8690 JPY |
| 2022-11-13 |
49.5300 JPY |
12,450.6119 XRP |
50.4800 JPY |
46.3150 JPY |
51.2230 JPY |
47.0320 JPY |
| 2022-11-12 |
51.6290 JPY |
133,711.3635 XRP |
52.8000 JPY |
50.0170 JPY |
52.8000 JPY |
50.4500 JPY |
| 2022-11-11 |
54.0710 JPY |
56,140.4620 XRP |
55.8000 JPY |
51.1610 JPY |
56.3380 JPY |
51.9060 JPY |
| 2022-11-10 |
52.5520 JPY |
79,923.4677 XRP |
48.8610 JPY |
48.8610 JPY |
56.3400 JPY |
55.8980 JPY |
| 2022-11-09 |
53.5420 JPY |
1,797,349.3718 XRP |
59.2990 JPY |
47.2960 JPY |
59.7950 JPY |
48.8130 JPY |
| 2022-11-08 |
56.1120 JPY |
202,118.7495 XRP |
68.0890 JPY |
49.8460 JPY |
68.0890 JPY |
59.1310 JPY |
| 2022-11-07 |
69.7070 JPY |
13,873.4354 XRP |
69.5360 JPY |
68.5620 JPY |
69.9980 JPY |
69.3230 JPY |
| 2022-11-06 |
71.7890 JPY |
1,407.5400 XRP |
72.3850 JPY |
70.8430 JPY |
72.4250 JPY |
70.8430 JPY |
| 2022-11-05 |
73.4560 JPY |
5,647.4746 XRP |
74.2370 JPY |
72.2450 JPY |
74.4890 JPY |
72.2450 JPY |
| 2022-11-04 |
70.6210 JPY |
7,205.3210 XRP |
67.6120 JPY |
67.1920 JPY |
74.8340 JPY |
73.2350 JPY |
| 2022-11-03 |
67.7870 JPY |
2,343.9747 XRP |
67.2010 JPY |
67.0540 JPY |
68.1780 JPY |
68.1780 JPY |
| 2022-11-02 |
67.4030 JPY |
2,067.8284 XRP |
68.1100 JPY |
66.2390 JPY |
68.1100 JPY |
66.8400 JPY |
| 2022-11-01 |
68.2570 JPY |
6,741.5421 XRP |
68.7550 JPY |
67.4000 JPY |
68.9160 JPY |
68.9160 JPY |
| 2022-10-31 |
67.6090 JPY |
25,932.3106 XRP |
67.6500 JPY |
66.6740 JPY |
69.3670 JPY |
68.8710 JPY |
| 2022-10-30 |
68.7890 JPY |
3,369.4817 XRP |
69.5130 JPY |
67.7810 JPY |
69.7430 JPY |
67.7980 JPY |
| 2022-10-29 |
69.8160 JPY |
16,598.2373 XRP |
69.4870 JPY |
69.1250 JPY |
71.4110 JPY |
69.2560 JPY |
| 2022-10-28 |
68.6860 JPY |
15,170.0006 XRP |
67.7240 JPY |
67.3390 JPY |
70.1920 JPY |
70.0970 JPY |
| 2022-10-27 |
68.9700 JPY |
21,537.0043 XRP |
68.5240 JPY |
67.3170 JPY |
70.3550 JPY |
67.7560 JPY |
| 2022-10-26 |
68.2890 JPY |
38,162.7572 XRP |
68.2580 JPY |
67.7290 JPY |
68.8630 JPY |
68.4730 JPY |
| 2022-10-25 |
67.8620 JPY |
24,053.1990 XRP |
67.6290 JPY |
66.3150 JPY |
69.7640 JPY |
68.0020 JPY |
| 2022-10-24 |
68.3810 JPY |
9,137.3353 XRP |
69.3330 JPY |
67.6050 JPY |
69.8230 JPY |
68.0650 JPY |
| 2022-10-23 |
67.6060 JPY |
12,457.5459 XRP |
68.0940 JPY |
66.8890 JPY |
68.7660 JPY |
68.7660 JPY |
| 2022-10-22 |
68.6800 JPY |
203.1748 XRP |
67.6660 JPY |
67.6660 JPY |
69.4150 JPY |
68.4540 JPY |
| 2022-10-21 |
67.3420 JPY |
11,415.6560 XRP |
67.2210 JPY |
65.4910 JPY |
67.8430 JPY |
67.8430 JPY |
| 2022-10-20 |
66.7500 JPY |
71,726.2840 XRP |
67.6730 JPY |
60.5410 JPY |
69.4650 JPY |
67.9590 JPY |
| 2022-10-19 |
68.3850 JPY |
10,972.6064 XRP |
68.4220 JPY |
67.8300 JPY |
69.2450 JPY |
67.8300 JPY |
| 2022-10-18 |
70.4930 JPY |
8,068.2376 XRP |
71.9550 JPY |
68.6690 JPY |
71.9550 JPY |
68.6690 JPY |
| 2022-10-17 |
70.0420 JPY |
7,734.9017 XRP |
70.1310 JPY |
69.2210 JPY |
71.1310 JPY |
71.0050 JPY |
| 2022-10-16 |
70.9670 JPY |
7,571.9683 XRP |
71.8460 JPY |
70.0540 JPY |
71.8460 JPY |
70.6220 JPY |
| 2022-10-15 |
72.1800 JPY |
2,136.1027 XRP |
72.2780 JPY |
71.2060 JPY |
72.5900 JPY |
71.5610 JPY |
| 2022-10-14 |
74.0660 JPY |
75,380.3748 XRP |
71.2140 JPY |
71.1430 JPY |
75.5640 JPY |
71.9780 JPY |
| 2022-10-13 |
68.5130 JPY |
133,398.0827 XRP |
71.0870 JPY |
65.3690 JPY |
72.0050 JPY |
72.0050 JPY |
| 2022-10-12 |
71.6630 JPY |
6,993.0834 XRP |
71.2230 JPY |
71.1260 JPY |
72.6590 JPY |
72.6590 JPY |
| 2022-10-11 |
71.3180 JPY |
8,767.7422 XRP |
71.8160 JPY |
69.9420 JPY |
72.9650 JPY |
72.6600 JPY |
| 2022-10-10 |
75.0770 JPY |
42,176.4877 XRP |
77.3160 JPY |
72.8530 JPY |
77.6170 JPY |
73.2980 JPY |
| 2022-10-09 |
78.1860 JPY |
3,554.3724 XRP |
74.4870 JPY |
74.1790 JPY |
79.7110 JPY |
78.0130 JPY |
| 2022-10-08 |
75.5970 JPY |
8,411.6420 XRP |
75.0800 JPY |
75.0790 JPY |
76.4550 JPY |
75.5190 JPY |
| 2022-10-07 |
75.1470 JPY |
162,595.4650 XRP |
71.6350 JPY |
70.4240 JPY |
77.3880 JPY |
74.5430 JPY |
| 2022-10-06 |
72.0940 JPY |
5,244.9077 XRP |
71.0640 JPY |
71.0640 JPY |
72.9920 JPY |
71.9090 JPY |
| 2022-10-05 |
70.3460 JPY |
4,566.2063 XRP |
68.6780 JPY |
68.3420 JPY |
72.4590 JPY |
71.9310 JPY |
| 2022-10-04 |
66.9390 JPY |
14,844.1222 XRP |
66.8660 JPY |
65.6920 JPY |
70.0230 JPY |
69.2280 JPY |