Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-06 |
79.0970 JPY |
3,731.9191 XRP |
78.6280 JPY |
77.2600 JPY |
80.1670 JPY |
77.2600 JPY |
| 2022-05-05 |
80.2480 JPY |
17,895.3370 XRP |
84.0000 JPY |
75.8730 JPY |
84.1860 JPY |
77.5430 JPY |
| 2022-05-04 |
82.2330 JPY |
4,410.0037 XRP |
79.1710 JPY |
79.1710 JPY |
83.7010 JPY |
83.5790 JPY |
| 2022-05-03 |
80.5010 JPY |
5,846.2074 XRP |
80.5920 JPY |
78.8470 JPY |
81.0970 JPY |
78.9910 JPY |
| 2022-05-02 |
81.0490 JPY |
48,262.2831 XRP |
79.5000 JPY |
78.1220 JPY |
82.0000 JPY |
80.8480 JPY |
| 2022-05-01 |
77.7380 JPY |
13,505.0589 XRP |
76.1630 JPY |
75.6430 JPY |
79.5000 JPY |
78.4540 JPY |
| 2022-04-30 |
79.5620 JPY |
48,203.3051 XRP |
79.6000 JPY |
74.0000 JPY |
81.8040 JPY |
75.6540 JPY |
| 2022-04-29 |
79.6390 JPY |
28,519.4244 XRP |
84.3150 JPY |
78.0160 JPY |
84.4030 JPY |
79.6850 JPY |
| 2022-04-28 |
84.5140 JPY |
16,098.2908 XRP |
83.8570 JPY |
83.6340 JPY |
86.0000 JPY |
84.3270 JPY |
| 2022-04-27 |
83.4130 JPY |
52,405.2891 XRP |
82.0040 JPY |
82.0040 JPY |
84.1860 JPY |
83.4100 JPY |
| 2022-04-26 |
88.0340 JPY |
103,911.4042 XRP |
88.8780 JPY |
82.1210 JPY |
90.2150 JPY |
82.1690 JPY |
| 2022-04-25 |
85.1800 JPY |
185,145.7262 XRP |
89.5000 JPY |
83.0450 JPY |
89.5000 JPY |
88.5930 JPY |
| 2022-04-24 |
91.0190 JPY |
12,008.0432 XRP |
90.9590 JPY |
90.0000 JPY |
91.7200 JPY |
90.6300 JPY |
| 2022-04-23 |
92.2470 JPY |
26,543.8948 XRP |
92.9380 JPY |
91.5000 JPY |
93.0090 JPY |
92.2020 JPY |
| 2022-04-22 |
93.6460 JPY |
61,837.0535 XRP |
94.6470 JPY |
92.1500 JPY |
94.8610 JPY |
92.4940 JPY |
| 2022-04-21 |
97.0340 JPY |
58,134.4204 XRP |
97.0850 JPY |
93.0000 JPY |
98.6980 JPY |
93.0000 JPY |
| 2022-04-20 |
96.1890 JPY |
15,566.4416 XRP |
99.0750 JPY |
95.1700 JPY |
99.4620 JPY |
96.7580 JPY |
| 2022-04-19 |
98.4070 JPY |
11,857.4725 XRP |
98.7500 JPY |
97.7390 JPY |
100.3170 JPY |
99.6820 JPY |
| 2022-04-18 |
93.7880 JPY |
17,193.6475 XRP |
95.1870 JPY |
92.5000 JPY |
96.5490 JPY |
96.5490 JPY |
| 2022-04-17 |
97.0900 JPY |
1,864.3090 XRP |
98.8080 JPY |
96.1200 JPY |
98.8080 JPY |
96.8310 JPY |
| 2022-04-16 |
100.0770 JPY |
5,746.8079 XRP |
100.0280 JPY |
97.6220 JPY |
100.4070 JPY |
98.0230 JPY |
| 2022-04-15 |
97.8290 JPY |
24,672.0458 XRP |
92.5790 JPY |
92.5790 JPY |
99.7080 JPY |
98.0840 JPY |
| 2022-04-14 |
91.8530 JPY |
6,227.4140 XRP |
91.3220 JPY |
90.0000 JPY |
92.2140 JPY |
91.4740 JPY |
| 2022-04-13 |
89.9740 JPY |
18,831.7922 XRP |
89.6580 JPY |
89.4190 JPY |
90.7210 JPY |
90.7210 JPY |
| 2022-04-12 |
88.9000 JPY |
24,791.6681 XRP |
87.8600 JPY |
87.7430 JPY |
90.6780 JPY |
90.6780 JPY |
| 2022-04-11 |
89.6100 JPY |
16,810.4733 XRP |
93.0000 JPY |
88.0000 JPY |
93.5450 JPY |
88.7260 JPY |
| 2022-04-10 |
94.2410 JPY |
4,655.5114 XRP |
95.4480 JPY |
94.2000 JPY |
95.4480 JPY |
94.2000 JPY |
| 2022-04-09 |
94.6290 JPY |
4,297.1762 XRP |
94.5350 JPY |
94.0000 JPY |
95.2210 JPY |
95.2180 JPY |
| 2022-04-08 |
97.1280 JPY |
1,581.8810 XRP |
97.9650 JPY |
95.3940 JPY |
97.9990 JPY |
96.3640 JPY |
| 2022-04-07 |
95.7590 JPY |
462.5242 XRP |
93.7600 JPY |
93.7600 JPY |
97.3860 JPY |
97.3860 JPY |
| 2022-04-06 |
97.4940 JPY |
6,390.0991 XRP |
100.0000 JPY |
95.0500 JPY |
100.6520 JPY |
96.8130 JPY |
| 2022-04-05 |
101.9320 JPY |
2,940.0342 XRP |
101.5600 JPY |
101.0000 JPY |
102.5600 JPY |
101.0000 JPY |
| 2022-04-04 |
101.9440 JPY |
3,738.5522 XRP |
102.8930 JPY |
100.1890 JPY |
103.0000 JPY |
100.1890 JPY |
| 2022-04-03 |
103.9310 JPY |
314.4032 XRP |
102.8590 JPY |
102.8590 JPY |
104.5280 JPY |
104.5280 JPY |
| 2022-04-02 |
103.1230 JPY |
2,243.9906 XRP |
103.0470 JPY |
101.7230 JPY |
103.5000 JPY |
102.1560 JPY |
| 2022-04-01 |
100.6130 JPY |
98,614.5322 XRP |
99.2850 JPY |
99.2850 JPY |
101.6520 JPY |
101.6380 JPY |
| 2022-03-31 |
102.3040 JPY |
38,223.1945 XRP |
105.0000 JPY |
95.3500 JPY |
105.9850 JPY |
99.4200 JPY |
| 2022-03-30 |
104.5870 JPY |
77,824.6580 XRP |
105.2700 JPY |
104.1770 JPY |
105.6500 JPY |
104.2110 JPY |
| 2022-03-29 |
106.7270 JPY |
131,053.7981 XRP |
108.3360 JPY |
104.5000 JPY |
109.1100 JPY |
105.8230 JPY |
| 2022-03-28 |
108.6040 JPY |
143,320.6010 XRP |
105.0000 JPY |
105.0000 JPY |
112.2910 JPY |
109.8550 JPY |
| 2022-03-27 |
102.3150 JPY |
62,528.6820 XRP |
101.9470 JPY |
101.7160 JPY |
104.7770 JPY |
104.4510 JPY |
| 2022-03-26 |
100.9610 JPY |
18,094.6789 XRP |
100.8820 JPY |
100.7080 JPY |
102.0000 JPY |
101.5900 JPY |
| 2022-03-25 |
102.2820 JPY |
16,833.2380 XRP |
102.8640 JPY |
100.9560 JPY |
103.1490 JPY |
100.9560 JPY |
| 2022-03-24 |
101.8430 JPY |
33,998.9989 XRP |
101.7210 JPY |
100.9520 JPY |
103.9480 JPY |
103.3940 JPY |
| 2022-03-23 |
100.7030 JPY |
7,553.2352 XRP |
102.6010 JPY |
99.2290 JPY |
102.6010 JPY |
100.5720 JPY |
| 2022-03-22 |
102.1620 JPY |
7,421.2352 XRP |
100.7200 JPY |
100.1040 JPY |
104.0000 JPY |
100.8960 JPY |
| 2022-03-21 |
97.6070 JPY |
15,669.7324 XRP |
95.5860 JPY |
93.8810 JPY |
100.7810 JPY |
100.0230 JPY |
| 2022-03-20 |
96.3030 JPY |
6,146.6392 XRP |
96.9780 JPY |
95.3550 JPY |
96.9780 JPY |
95.8610 JPY |
| 2022-03-19 |
97.1240 JPY |
20,628.1044 XRP |
94.7670 JPY |
94.7670 JPY |
98.1200 JPY |
96.6040 JPY |
| 2022-03-18 |
93.7980 JPY |
10,040.9351 XRP |
93.6330 JPY |
93.0000 JPY |
95.1540 JPY |
95.1200 JPY |