Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-25 |
50.0730 JPY |
12,325.7856 XRP |
50.0630 JPY |
48.3910 JPY |
50.2500 JPY |
49.6910 JPY |
| 2022-06-24 |
47.7240 JPY |
19,088.9169 XRP |
45.3700 JPY |
45.3700 JPY |
51.5980 JPY |
50.0090 JPY |
| 2022-06-23 |
44.7910 JPY |
5,923.9808 XRP |
44.2440 JPY |
43.8490 JPY |
45.2000 JPY |
45.2000 JPY |
| 2022-06-22 |
43.7530 JPY |
13,070.7020 XRP |
44.5160 JPY |
43.6630 JPY |
44.5160 JPY |
43.8490 JPY |
| 2022-06-21 |
44.1680 JPY |
17,807.5793 XRP |
43.3640 JPY |
43.3640 JPY |
45.6660 JPY |
44.9300 JPY |
| 2022-06-20 |
43.0560 JPY |
3,247.3513 XRP |
44.2650 JPY |
42.5040 JPY |
44.2650 JPY |
43.3600 JPY |
| 2022-06-19 |
43.4920 JPY |
12,056.5196 XRP |
41.7170 JPY |
40.5910 JPY |
44.6860 JPY |
43.9340 JPY |
| 2022-06-18 |
41.1730 JPY |
9,940.8123 XRP |
43.1900 JPY |
39.0000 JPY |
43.3250 JPY |
41.9560 JPY |
| 2022-06-17 |
43.5670 JPY |
4,810.9485 XRP |
41.3320 JPY |
41.2500 JPY |
45.5200 JPY |
43.2210 JPY |
| 2022-06-16 |
42.4260 JPY |
6,169.7356 XRP |
46.2930 JPY |
41.4370 JPY |
46.3670 JPY |
41.7520 JPY |
| 2022-06-15 |
42.2000 JPY |
12,163.7986 XRP |
43.3010 JPY |
40.5220 JPY |
46.2040 JPY |
46.1890 JPY |
| 2022-06-14 |
41.8520 JPY |
8,196.6723 XRP |
41.6060 JPY |
39.9950 JPY |
43.4630 JPY |
42.2130 JPY |
| 2022-06-13 |
43.0850 JPY |
37,682.7086 XRP |
46.5790 JPY |
40.8980 JPY |
47.1050 JPY |
43.5520 JPY |
| 2022-06-12 |
46.9500 JPY |
8,626.8818 XRP |
48.2810 JPY |
45.9460 JPY |
49.0240 JPY |
47.3740 JPY |
| 2022-06-11 |
50.1050 JPY |
10,821.9975 XRP |
51.7000 JPY |
48.5790 JPY |
52.3050 JPY |
49.0810 JPY |
| 2022-06-10 |
53.0690 JPY |
13,777.1754 XRP |
53.4140 JPY |
50.7030 JPY |
55.1330 JPY |
51.7420 JPY |
| 2022-06-09 |
53.7860 JPY |
2,390.8687 XRP |
53.8420 JPY |
53.2690 JPY |
54.0300 JPY |
53.7490 JPY |
| 2022-06-08 |
53.8480 JPY |
47,850.2049 XRP |
54.2410 JPY |
52.9020 JPY |
54.2410 JPY |
53.9490 JPY |
| 2022-06-07 |
52.8650 JPY |
34,669.0728 XRP |
52.6430 JPY |
51.3250 JPY |
55.0960 JPY |
54.6850 JPY |
| 2022-06-06 |
53.1060 JPY |
2,843.2625 XRP |
52.2340 JPY |
52.2340 JPY |
53.6010 JPY |
53.1740 JPY |
| 2022-06-05 |
51.4130 JPY |
1,684.4318 XRP |
51.3620 JPY |
51.3620 JPY |
51.4490 JPY |
51.4400 JPY |
| 2022-06-04 |
51.1430 JPY |
3,355.6546 XRP |
51.0110 JPY |
50.5740 JPY |
51.3380 JPY |
51.2070 JPY |
| 2022-06-03 |
52.1960 JPY |
44,445.3132 XRP |
53.3220 JPY |
50.7510 JPY |
53.3230 JPY |
51.0740 JPY |
| 2022-06-02 |
51.5030 JPY |
12,756.8417 XRP |
51.6410 JPY |
51.2760 JPY |
51.9990 JPY |
51.4000 JPY |
| 2022-06-01 |
54.2720 JPY |
19,165.9597 XRP |
54.6880 JPY |
50.6210 JPY |
54.7710 JPY |
50.6210 JPY |
| 2022-05-31 |
53.6380 JPY |
3,538.5232 XRP |
53.9070 JPY |
52.5960 JPY |
55.3530 JPY |
53.2530 JPY |
| 2022-05-30 |
50.9470 JPY |
18,177.3747 XRP |
49.3380 JPY |
49.3380 JPY |
53.2250 JPY |
53.2250 JPY |
| 2022-05-29 |
49.1170 JPY |
3,391.4456 XRP |
48.7680 JPY |
48.3500 JPY |
49.5270 JPY |
49.5210 JPY |
| 2022-05-28 |
48.9670 JPY |
2,736.1322 XRP |
48.7400 JPY |
48.5830 JPY |
49.4550 JPY |
48.7780 JPY |
| 2022-05-27 |
49.6790 JPY |
34,378.0534 XRP |
49.7740 JPY |
48.0000 JPY |
50.9470 JPY |
49.1020 JPY |
| 2022-05-26 |
49.4530 JPY |
141,257.8864 XRP |
51.7840 JPY |
48.1180 JPY |
51.7840 JPY |
50.5540 JPY |
| 2022-05-25 |
51.7160 JPY |
18,914.0734 XRP |
51.8800 JPY |
50.7440 JPY |
52.5520 JPY |
51.1500 JPY |
| 2022-05-24 |
50.8090 JPY |
38,163.3442 XRP |
51.7930 JPY |
49.8770 JPY |
52.6980 JPY |
51.6270 JPY |
| 2022-05-23 |
54.1430 JPY |
6,715.6031 XRP |
54.0660 JPY |
53.6960 JPY |
54.6240 JPY |
53.8770 JPY |
| 2022-05-22 |
53.3570 JPY |
102,694.7067 XRP |
53.0000 JPY |
53.0000 JPY |
54.3220 JPY |
54.3220 JPY |
| 2022-05-21 |
53.4600 JPY |
301,951.0138 XRP |
52.5760 JPY |
51.8370 JPY |
53.4860 JPY |
53.4670 JPY |
| 2022-05-20 |
55.2210 JPY |
51,331.5588 XRP |
54.0580 JPY |
51.4140 JPY |
56.2960 JPY |
52.8540 JPY |
| 2022-05-19 |
52.2560 JPY |
10,449.6257 XRP |
51.9550 JPY |
51.1410 JPY |
53.6840 JPY |
53.6840 JPY |
| 2022-05-18 |
52.4900 JPY |
4,989.8727 XRP |
53.9920 JPY |
52.1620 JPY |
53.9920 JPY |
53.1570 JPY |
| 2022-05-17 |
56.2620 JPY |
55,127.6701 XRP |
56.2830 JPY |
54.6430 JPY |
56.5270 JPY |
56.2870 JPY |
| 2022-05-16 |
55.5570 JPY |
121,841.7448 XRP |
57.6630 JPY |
53.0000 JPY |
57.6630 JPY |
55.3260 JPY |
| 2022-05-15 |
55.2980 JPY |
19,293.0742 XRP |
55.0520 JPY |
54.3240 JPY |
58.2080 JPY |
58.2080 JPY |
| 2022-05-14 |
53.6690 JPY |
438,102.7156 XRP |
54.9800 JPY |
51.5200 JPY |
56.6510 JPY |
54.4910 JPY |
| 2022-05-13 |
56.1780 JPY |
53,462.7159 XRP |
49.3810 JPY |
49.3810 JPY |
59.8130 JPY |
56.1870 JPY |
| 2022-05-12 |
48.5350 JPY |
237,427.5314 XRP |
53.8150 JPY |
43.7330 JPY |
55.5220 JPY |
48.4210 JPY |
| 2022-05-11 |
57.7320 JPY |
361,648.8445 XRP |
66.9480 JPY |
47.7050 JPY |
67.9300 JPY |
53.9670 JPY |
| 2022-05-10 |
65.2440 JPY |
53,369.5654 XRP |
64.0330 JPY |
61.9220 JPY |
69.6390 JPY |
66.8190 JPY |
| 2022-05-09 |
69.3600 JPY |
33,264.5663 XRP |
74.7750 JPY |
61.7710 JPY |
75.9390 JPY |
66.5410 JPY |
| 2022-05-08 |
74.7690 JPY |
6,238.4162 XRP |
75.9160 JPY |
73.0020 JPY |
75.9160 JPY |
74.1150 JPY |
| 2022-05-07 |
78.2330 JPY |
3,962.8205 XRP |
78.8240 JPY |
75.7680 JPY |
78.8870 JPY |
75.7680 JPY |