Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-03 |
64.6960 JPY |
22,020.9887 XRP |
64.6880 JPY |
63.6760 JPY |
67.8780 JPY |
67.0510 JPY |
| 2022-10-02 |
66.3310 JPY |
4,577.7398 XRP |
68.8200 JPY |
64.6860 JPY |
68.9480 JPY |
65.0690 JPY |
| 2022-10-01 |
68.5980 JPY |
38,001.1612 XRP |
69.6430 JPY |
67.9770 JPY |
70.1430 JPY |
68.7270 JPY |
| 2022-09-30 |
70.0080 JPY |
64,361.9934 XRP |
70.2270 JPY |
67.4940 JPY |
71.9930 JPY |
69.5960 JPY |
| 2022-09-29 |
66.7490 JPY |
7,608.5490 XRP |
64.8940 JPY |
61.9980 JPY |
73.0460 JPY |
71.7820 JPY |
| 2022-09-28 |
62.5970 JPY |
2,033.8487 XRP |
64.2750 JPY |
60.9110 JPY |
65.0260 JPY |
65.0260 JPY |
| 2022-09-27 |
66.3370 JPY |
21,330.9157 XRP |
67.8820 JPY |
63.7160 JPY |
70.0930 JPY |
64.5300 JPY |
| 2022-09-26 |
68.8220 JPY |
8,778.5419 XRP |
70.5790 JPY |
66.4600 JPY |
71.9380 JPY |
67.9890 JPY |
| 2022-09-25 |
70.1350 JPY |
22,516.4132 XRP |
69.8710 JPY |
68.5200 JPY |
74.4300 JPY |
71.0770 JPY |
| 2022-09-24 |
70.4930 JPY |
6,656.2989 XRP |
73.1600 JPY |
68.0920 JPY |
74.0230 JPY |
70.0900 JPY |
| 2022-09-23 |
70.6230 JPY |
112,112.4351 XRP |
69.3500 JPY |
65.7040 JPY |
78.2930 JPY |
70.5610 JPY |
| 2022-09-22 |
62.6630 JPY |
21,220.3435 XRP |
57.3450 JPY |
57.3450 JPY |
70.9750 JPY |
69.5290 JPY |
| 2022-09-21 |
58.5900 JPY |
42,413.7846 XRP |
59.3170 JPY |
55.9830 JPY |
61.8430 JPY |
56.7360 JPY |
| 2022-09-20 |
55.6950 JPY |
56,584.6897 XRP |
55.4460 JPY |
53.3340 JPY |
60.6430 JPY |
59.1340 JPY |
| 2022-09-19 |
51.0560 JPY |
41,397.5596 XRP |
51.5090 JPY |
48.9040 JPY |
56.2760 JPY |
55.3180 JPY |
| 2022-09-18 |
54.3340 JPY |
24,358.7499 XRP |
53.8170 JPY |
51.7000 JPY |
56.7970 JPY |
52.0990 JPY |
| 2022-09-17 |
51.5080 JPY |
41,938.4923 XRP |
50.4630 JPY |
50.1730 JPY |
54.3410 JPY |
53.5100 JPY |
| 2022-09-16 |
47.9970 JPY |
169,073.2685 XRP |
46.7770 JPY |
46.4500 JPY |
51.1820 JPY |
51.1820 JPY |
| 2022-09-15 |
48.4060 JPY |
366,714.7308 XRP |
48.2380 JPY |
46.6970 JPY |
49.0370 JPY |
46.9320 JPY |
| 2022-09-14 |
48.0030 JPY |
64,537.4351 XRP |
48.5300 JPY |
47.9370 JPY |
49.0530 JPY |
49.0530 JPY |
| 2022-09-13 |
49.1410 JPY |
82,002.4183 XRP |
50.8420 JPY |
48.0950 JPY |
50.8420 JPY |
48.3510 JPY |
| 2022-09-12 |
50.6870 JPY |
8,531.3111 XRP |
50.6820 JPY |
49.9500 JPY |
51.0130 JPY |
50.8500 JPY |
| 2022-09-11 |
50.5550 JPY |
16,795.4043 XRP |
51.0590 JPY |
49.8380 JPY |
51.1430 JPY |
50.5340 JPY |
| 2022-09-10 |
51.0060 JPY |
8,603.3767 XRP |
50.6460 JPY |
50.3970 JPY |
51.2840 JPY |
51.0000 JPY |
| 2022-09-09 |
49.5640 JPY |
119,876.6859 XRP |
49.1390 JPY |
49.1260 JPY |
50.2630 JPY |
50.0840 JPY |
| 2022-09-08 |
47.8110 JPY |
24,666.0388 XRP |
48.4940 JPY |
47.4280 JPY |
49.4170 JPY |
49.0780 JPY |
| 2022-09-07 |
46.5700 JPY |
18,465.2345 XRP |
46.2430 JPY |
45.0570 JPY |
48.6800 JPY |
48.6800 JPY |
| 2022-09-06 |
47.7340 JPY |
11,438.3319 XRP |
46.8870 JPY |
46.0250 JPY |
48.2780 JPY |
46.0250 JPY |
| 2022-09-05 |
45.7770 JPY |
11,687.5885 XRP |
46.6730 JPY |
45.5760 JPY |
46.8630 JPY |
46.1250 JPY |
| 2022-09-04 |
46.6820 JPY |
8,728.5601 XRP |
46.4140 JPY |
46.4140 JPY |
46.6990 JPY |
46.6990 JPY |
| 2022-09-03 |
46.2530 JPY |
4,437.6440 XRP |
46.6300 JPY |
45.9770 JPY |
46.6300 JPY |
46.1570 JPY |
| 2022-09-02 |
46.5830 JPY |
5,811.4381 XRP |
46.5360 JPY |
45.8650 JPY |
46.8460 JPY |
45.8650 JPY |
| 2022-09-01 |
45.4850 JPY |
9,870.4498 XRP |
45.6640 JPY |
45.3180 JPY |
46.1040 JPY |
46.1040 JPY |
| 2022-08-31 |
45.9420 JPY |
57,112.2304 XRP |
45.8940 JPY |
45.2100 JPY |
46.3620 JPY |
45.5230 JPY |
| 2022-08-30 |
45.7050 JPY |
17,998.4040 XRP |
46.0720 JPY |
44.5850 JPY |
46.3190 JPY |
45.4300 JPY |
| 2022-08-29 |
45.1720 JPY |
6,225.1038 XRP |
44.4750 JPY |
44.4660 JPY |
45.7800 JPY |
45.4440 JPY |
| 2022-08-28 |
0.0000 JPY |
0.0000 XRP |
46.0440 JPY |
46.0440 JPY |
46.0440 JPY |
46.0440 JPY |
| 2022-08-27 |
46.5530 JPY |
14,158.3313 XRP |
46.8220 JPY |
45.5480 JPY |
47.4870 JPY |
46.0440 JPY |
| 2022-08-26 |
47.2910 JPY |
173,330.8082 XRP |
47.4950 JPY |
46.0380 JPY |
50.5250 JPY |
46.1290 JPY |
| 2022-08-25 |
47.6230 JPY |
5,704.6962 XRP |
47.6550 JPY |
47.3100 JPY |
47.7330 JPY |
47.7330 JPY |
| 2022-08-24 |
47.0140 JPY |
3,545.1450 XRP |
47.0020 JPY |
46.6880 JPY |
48.1860 JPY |
47.9380 JPY |
| 2022-08-23 |
46.7280 JPY |
14,745.9147 XRP |
47.3860 JPY |
46.1440 JPY |
47.4250 JPY |
47.4250 JPY |
| 2022-08-22 |
46.4430 JPY |
2,224.3107 XRP |
47.3320 JPY |
45.7960 JPY |
47.3320 JPY |
47.1540 JPY |
| 2022-08-21 |
47.3150 JPY |
2,540.3353 XRP |
46.3650 JPY |
46.3650 JPY |
47.5600 JPY |
47.3450 JPY |
| 2022-08-20 |
46.5680 JPY |
2,595.2366 XRP |
45.9790 JPY |
45.8910 JPY |
46.7720 JPY |
45.8910 JPY |
| 2022-08-19 |
47.3950 JPY |
36,510.0715 XRP |
50.0000 JPY |
42.0000 JPY |
50.0940 JPY |
46.1650 JPY |
| 2022-08-18 |
51.0660 JPY |
5,441.6622 XRP |
51.2240 JPY |
50.4510 JPY |
51.3570 JPY |
51.0190 JPY |
| 2022-08-17 |
51.4020 JPY |
7,273.3050 XRP |
51.4650 JPY |
49.9420 JPY |
52.5270 JPY |
50.8490 JPY |
| 2022-08-16 |
50.0070 JPY |
25,204.5797 XRP |
50.1030 JPY |
49.3380 JPY |
50.3810 JPY |
49.9880 JPY |
| 2022-08-15 |
50.2750 JPY |
12,768.8395 XRP |
50.0000 JPY |
49.1320 JPY |
51.1450 JPY |
49.4790 JPY |