Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-14 |
50.7950 JPY |
65,933.0949 XRP |
50.3210 JPY |
50.1110 JPY |
52.0500 JPY |
50.1110 JPY |
| 2022-08-13 |
50.8450 JPY |
7,925.6418 XRP |
51.1000 JPY |
50.5270 JPY |
51.1000 JPY |
50.6090 JPY |
| 2022-08-12 |
50.4310 JPY |
16,842.5862 XRP |
50.2630 JPY |
49.6420 JPY |
50.6040 JPY |
49.8890 JPY |
| 2022-08-11 |
50.6970 JPY |
4,119.4236 XRP |
51.0230 JPY |
50.1990 JPY |
51.1790 JPY |
50.6980 JPY |
| 2022-08-10 |
49.7930 JPY |
56,330.0141 XRP |
49.6930 JPY |
48.6660 JPY |
50.6440 JPY |
50.6440 JPY |
| 2022-08-09 |
51.0700 JPY |
99,931.1806 XRP |
50.9480 JPY |
49.1480 JPY |
51.0930 JPY |
49.2930 JPY |
| 2022-08-08 |
51.3200 JPY |
21,641.1734 XRP |
50.5790 JPY |
50.4930 JPY |
51.7700 JPY |
51.0950 JPY |
| 2022-08-07 |
50.8000 JPY |
17,763.4279 XRP |
50.6370 JPY |
50.5410 JPY |
50.8070 JPY |
50.5410 JPY |
| 2022-08-06 |
50.7530 JPY |
1,585.1159 XRP |
50.6500 JPY |
50.4790 JPY |
50.7920 JPY |
50.4790 JPY |
| 2022-08-05 |
50.2150 JPY |
19,830.5677 XRP |
49.4040 JPY |
49.4040 JPY |
50.6980 JPY |
50.3920 JPY |
| 2022-08-04 |
49.0830 JPY |
2,540.3120 XRP |
50.0710 JPY |
48.7130 JPY |
50.0710 JPY |
49.1040 JPY |
| 2022-08-03 |
49.5750 JPY |
7,279.6865 XRP |
49.5820 JPY |
48.7460 JPY |
50.4670 JPY |
50.1470 JPY |
| 2022-08-02 |
48.8780 JPY |
8,691.3370 XRP |
48.4450 JPY |
48.1040 JPY |
50.0900 JPY |
49.8320 JPY |
| 2022-08-01 |
49.7220 JPY |
70,519.4458 XRP |
50.9560 JPY |
49.0810 JPY |
50.9940 JPY |
49.4980 JPY |
| 2022-07-31 |
52.1570 JPY |
4,502.5105 XRP |
52.2860 JPY |
51.1570 JPY |
53.0190 JPY |
51.8820 JPY |
| 2022-07-30 |
50.9220 JPY |
12,523.3406 XRP |
49.4460 JPY |
48.8230 JPY |
54.0450 JPY |
51.5950 JPY |
| 2022-07-29 |
50.3930 JPY |
26,915.5603 XRP |
50.3340 JPY |
49.0920 JPY |
50.5670 JPY |
49.6160 JPY |
| 2022-07-28 |
49.0060 JPY |
807.0918 XRP |
48.5430 JPY |
47.5040 JPY |
50.7550 JPY |
50.2240 JPY |
| 2022-07-27 |
46.0940 JPY |
10,427.4122 XRP |
46.2540 JPY |
45.9340 JPY |
48.5780 JPY |
48.5780 JPY |
| 2022-07-26 |
45.4950 JPY |
12,812.0390 XRP |
45.3130 JPY |
44.9340 JPY |
46.0090 JPY |
45.8200 JPY |
| 2022-07-25 |
47.2060 JPY |
45,316.7411 XRP |
48.4730 JPY |
46.1240 JPY |
48.4730 JPY |
46.1240 JPY |
| 2022-07-24 |
49.2880 JPY |
2,976.6909 XRP |
49.2410 JPY |
49.0330 JPY |
49.7740 JPY |
49.7740 JPY |
| 2022-07-23 |
49.0990 JPY |
5,186.0962 XRP |
48.9720 JPY |
47.9400 JPY |
49.4910 JPY |
48.6730 JPY |
| 2022-07-22 |
49.4710 JPY |
11,946.1167 XRP |
50.2460 JPY |
48.5890 JPY |
51.0000 JPY |
48.8950 JPY |
| 2022-07-21 |
49.6500 JPY |
11,038.7818 XRP |
50.2020 JPY |
48.3880 JPY |
50.7460 JPY |
49.9900 JPY |
| 2022-07-20 |
51.5950 JPY |
9,403.0019 XRP |
51.5320 JPY |
49.8690 JPY |
52.6690 JPY |
49.8690 JPY |
| 2022-07-19 |
49.9600 JPY |
5,412.9278 XRP |
50.5410 JPY |
48.8070 JPY |
51.9610 JPY |
51.9610 JPY |
| 2022-07-18 |
49.9780 JPY |
10,284.5933 XRP |
48.4420 JPY |
48.4420 JPY |
50.8800 JPY |
50.1420 JPY |
| 2022-07-17 |
48.8450 JPY |
1,893.2370 XRP |
48.7810 JPY |
47.6050 JPY |
49.7820 JPY |
47.7550 JPY |
| 2022-07-16 |
47.7710 JPY |
9,143.9953 XRP |
46.0500 JPY |
46.0500 JPY |
49.1590 JPY |
48.9370 JPY |
| 2022-07-15 |
46.9330 JPY |
54,513.0708 XRP |
46.5100 JPY |
45.7490 JPY |
48.4040 JPY |
46.6350 JPY |
| 2022-07-14 |
44.4350 JPY |
49,831.9946 XRP |
44.5680 JPY |
43.5850 JPY |
45.9360 JPY |
45.5370 JPY |
| 2022-07-13 |
43.3290 JPY |
47,126.0346 XRP |
42.3880 JPY |
41.9540 JPY |
44.0030 JPY |
43.6160 JPY |
| 2022-07-12 |
42.5620 JPY |
275,252.8796 XRP |
43.4040 JPY |
42.3700 JPY |
43.7620 JPY |
42.5550 JPY |
| 2022-07-11 |
44.1760 JPY |
8,019.2465 XRP |
44.2880 JPY |
42.9830 JPY |
45.0400 JPY |
42.9830 JPY |
| 2022-07-10 |
44.2300 JPY |
12,829.7740 XRP |
46.6990 JPY |
43.6910 JPY |
46.6990 JPY |
44.2520 JPY |
| 2022-07-09 |
46.7360 JPY |
863.8775 XRP |
46.6540 JPY |
46.3690 JPY |
47.1030 JPY |
47.0220 JPY |
| 2022-07-08 |
47.7090 JPY |
11,092.7467 XRP |
47.4100 JPY |
45.8390 JPY |
48.1750 JPY |
46.4770 JPY |
| 2022-07-07 |
45.3580 JPY |
17,996.2899 XRP |
45.2180 JPY |
44.9220 JPY |
46.5400 JPY |
46.4520 JPY |
| 2022-07-06 |
44.0100 JPY |
14,335.0369 XRP |
44.0310 JPY |
43.5470 JPY |
45.1230 JPY |
45.1230 JPY |
| 2022-07-05 |
43.8670 JPY |
3,638.1486 XRP |
44.9220 JPY |
42.7720 JPY |
44.9220 JPY |
43.1890 JPY |
| 2022-07-04 |
43.6830 JPY |
13,901.3753 XRP |
43.6100 JPY |
42.8970 JPY |
44.2910 JPY |
43.9740 JPY |
| 2022-07-03 |
42.4290 JPY |
12,212.9244 XRP |
42.4540 JPY |
42.0170 JPY |
43.9200 JPY |
43.9200 JPY |
| 2022-07-02 |
42.4520 JPY |
3,344.9068 XRP |
42.5970 JPY |
42.0640 JPY |
42.8310 JPY |
42.8310 JPY |
| 2022-07-01 |
42.8780 JPY |
41,216.6876 XRP |
44.7990 JPY |
42.1180 JPY |
45.2480 JPY |
42.4400 JPY |
| 2022-06-30 |
43.5040 JPY |
4,269.1047 XRP |
45.0500 JPY |
41.7970 JPY |
45.1760 JPY |
43.7020 JPY |
| 2022-06-29 |
45.5860 JPY |
11,557.6449 XRP |
45.7920 JPY |
44.2260 JPY |
46.0250 JPY |
45.1510 JPY |
| 2022-06-28 |
46.8410 JPY |
11,740.0877 XRP |
47.5840 JPY |
45.8500 JPY |
47.7070 JPY |
45.8500 JPY |
| 2022-06-27 |
48.8710 JPY |
4,774.8291 XRP |
48.7680 JPY |
47.3680 JPY |
49.4720 JPY |
48.6360 JPY |
| 2022-06-26 |
49.7800 JPY |
12,224.0616 XRP |
49.3380 JPY |
48.8430 JPY |
50.6340 JPY |
49.6450 JPY |