Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-17 |
95.0540 JPY |
12,928.1311 XRP |
93.7470 JPY |
93.5020 JPY |
95.2410 JPY |
94.3270 JPY |
| 2022-03-16 |
91.1490 JPY |
18,790.0906 XRP |
90.9800 JPY |
89.0770 JPY |
94.2170 JPY |
94.2170 JPY |
| 2022-03-15 |
89.3110 JPY |
44,674.3990 XRP |
90.8960 JPY |
87.7750 JPY |
91.3110 JPY |
90.6020 JPY |
| 2022-03-14 |
89.4210 JPY |
8,004.8617 XRP |
88.3340 JPY |
88.0000 JPY |
91.5600 JPY |
91.5600 JPY |
| 2022-03-13 |
93.3540 JPY |
7,441.3735 XRP |
93.5000 JPY |
91.7850 JPY |
94.2040 JPY |
91.7850 JPY |
| 2022-03-12 |
96.0790 JPY |
11,623.6100 XRP |
94.9090 JPY |
91.5030 JPY |
99.1730 JPY |
92.1460 JPY |
| 2022-03-11 |
89.9190 JPY |
26,661.4344 XRP |
85.3570 JPY |
85.3570 JPY |
95.0000 JPY |
93.3310 JPY |
| 2022-03-10 |
87.4530 JPY |
4,984.6130 XRP |
89.0270 JPY |
84.5110 JPY |
89.4930 JPY |
86.1470 JPY |
| 2022-03-09 |
86.6150 JPY |
7,902.3461 XRP |
84.2020 JPY |
84.2020 JPY |
88.4330 JPY |
88.4330 JPY |
| 2022-03-08 |
84.1120 JPY |
80,940.4145 XRP |
83.9860 JPY |
83.2090 JPY |
84.3630 JPY |
84.1120 JPY |
| 2022-03-07 |
83.1260 JPY |
71,086.8432 XRP |
83.1150 JPY |
81.8000 JPY |
86.1090 JPY |
82.9000 JPY |
| 2022-03-06 |
85.3680 JPY |
9,974.3307 XRP |
86.1790 JPY |
83.7820 JPY |
86.1790 JPY |
83.7820 JPY |
| 2022-03-05 |
84.1540 JPY |
10,665.6810 XRP |
81.4760 JPY |
81.4760 JPY |
87.7940 JPY |
86.8410 JPY |
| 2022-03-04 |
86.1960 JPY |
51,083.9807 XRP |
86.5590 JPY |
80.0000 JPY |
86.5590 JPY |
80.0000 JPY |
| 2022-03-03 |
88.5790 JPY |
17,549.2319 XRP |
88.9930 JPY |
85.4980 JPY |
90.4220 JPY |
86.5010 JPY |
| 2022-03-02 |
89.1200 JPY |
15,948.8421 XRP |
89.9170 JPY |
87.8500 JPY |
90.0800 JPY |
89.4790 JPY |
| 2022-03-01 |
89.3540 JPY |
44,339.5714 XRP |
90.1850 JPY |
87.1430 JPY |
92.4180 JPY |
90.5570 JPY |
| 2022-02-28 |
85.2950 JPY |
109,663.9200 XRP |
83.3420 JPY |
82.0380 JPY |
91.4840 JPY |
89.8080 JPY |
| 2022-02-27 |
86.0360 JPY |
89,329.3278 XRP |
85.9780 JPY |
81.2070 JPY |
88.5650 JPY |
83.6010 JPY |
| 2022-02-26 |
88.5430 JPY |
29,555.1539 XRP |
89.6710 JPY |
86.0730 JPY |
91.4830 JPY |
86.6430 JPY |
| 2022-02-25 |
82.1230 JPY |
28,856.7462 XRP |
80.5760 JPY |
78.8570 JPY |
87.2070 JPY |
87.0410 JPY |
| 2022-02-24 |
76.1320 JPY |
90,042.9890 XRP |
80.3280 JPY |
71.6700 JPY |
98.5000 JPY |
79.1460 JPY |
| 2022-02-23 |
82.5720 JPY |
15,501.9316 XRP |
83.4980 JPY |
79.7220 JPY |
85.4870 JPY |
80.3450 JPY |
| 2022-02-22 |
80.2110 JPY |
26,363.7929 XRP |
80.9820 JPY |
77.5530 JPY |
82.6540 JPY |
80.8890 JPY |
| 2022-02-21 |
90.8640 JPY |
329,948.1562 XRP |
89.0230 JPY |
81.5240 JPY |
92.0720 JPY |
83.9960 JPY |
| 2022-02-20 |
90.6180 JPY |
21,394.7782 XRP |
94.1230 JPY |
88.8250 JPY |
94.1230 JPY |
89.6960 JPY |
| 2022-02-19 |
94.0290 JPY |
25,145.4636 XRP |
91.4080 JPY |
89.0230 JPY |
97.0660 JPY |
95.0780 JPY |
| 2022-02-18 |
90.4410 JPY |
52,725.5594 XRP |
88.5200 JPY |
87.5770 JPY |
92.2080 JPY |
90.5040 JPY |
| 2022-02-17 |
89.7600 JPY |
37,755.9587 XRP |
96.6540 JPY |
87.0000 JPY |
97.6490 JPY |
89.0450 JPY |
| 2022-02-16 |
96.2270 JPY |
20,720.7433 XRP |
98.1260 JPY |
93.9600 JPY |
98.1730 JPY |
97.2810 JPY |
| 2022-02-15 |
95.5070 JPY |
12,264.8125 XRP |
91.9620 JPY |
91.9620 JPY |
96.3880 JPY |
96.2700 JPY |
| 2022-02-14 |
91.5790 JPY |
155,934.5519 XRP |
93.2240 JPY |
89.8160 JPY |
93.6440 JPY |
92.7930 JPY |
| 2022-02-13 |
94.2240 JPY |
11,938.6967 XRP |
94.6250 JPY |
91.6660 JPY |
97.5590 JPY |
93.4590 JPY |
| 2022-02-12 |
94.4390 JPY |
46,449.3350 XRP |
88.0000 JPY |
86.8220 JPY |
97.9730 JPY |
95.3360 JPY |
| 2022-02-11 |
93.6500 JPY |
36,880.4190 XRP |
95.5130 JPY |
87.4100 JPY |
98.0280 JPY |
87.4100 JPY |
| 2022-02-10 |
100.1110 JPY |
86,170.6192 XRP |
100.9690 JPY |
97.1480 JPY |
103.7910 JPY |
97.3850 JPY |
| 2022-02-09 |
101.1730 JPY |
61,588.1312 XRP |
101.3570 JPY |
97.5620 JPY |
105.4970 JPY |
101.9370 JPY |
| 2022-02-08 |
98.6050 JPY |
101,136.2426 XRP |
96.2020 JPY |
93.0340 JPY |
105.2030 JPY |
97.9740 JPY |
| 2022-02-07 |
88.3250 JPY |
107,536.7891 XRP |
78.0270 JPY |
77.4840 JPY |
96.1430 JPY |
94.9000 JPY |
| 2022-02-06 |
77.3050 JPY |
7,606.7051 XRP |
76.8990 JPY |
75.9660 JPY |
78.5440 JPY |
77.6770 JPY |
| 2022-02-05 |
77.3320 JPY |
37,234.4696 XRP |
75.2640 JPY |
75.0000 JPY |
78.7230 JPY |
76.2900 JPY |
| 2022-02-04 |
72.6010 JPY |
24,689.6864 XRP |
69.9130 JPY |
69.9130 JPY |
75.4550 JPY |
75.3840 JPY |
| 2022-02-03 |
68.8660 JPY |
26,477.8546 XRP |
69.0240 JPY |
68.0000 JPY |
69.8690 JPY |
69.7590 JPY |
| 2022-02-02 |
71.5680 JPY |
98,838.6488 XRP |
72.3630 JPY |
68.0010 JPY |
72.5850 JPY |
69.3170 JPY |
| 2022-02-01 |
71.5980 JPY |
32,932.1583 XRP |
71.0190 JPY |
70.5170 JPY |
72.4400 JPY |
72.0210 JPY |
| 2022-01-31 |
68.7620 JPY |
17,181.3539 XRP |
69.4240 JPY |
67.2740 JPY |
70.2700 JPY |
70.1120 JPY |
| 2022-01-30 |
70.7620 JPY |
10,005.6695 XRP |
71.2870 JPY |
69.5630 JPY |
71.7530 JPY |
70.0000 JPY |
| 2022-01-29 |
70.8970 JPY |
24,880.4968 XRP |
70.4700 JPY |
70.3790 JPY |
74.9450 JPY |
71.8330 JPY |
| 2022-01-28 |
69.3550 JPY |
56,478.5396 XRP |
70.7740 JPY |
68.5600 JPY |
70.7740 JPY |
70.2000 JPY |
| 2022-01-27 |
68.9340 JPY |
210,689.8454 XRP |
70.9910 JPY |
67.7500 JPY |
71.8800 JPY |
69.3960 JPY |