Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-26 |
72.1410 JPY |
47,504.4510 XRP |
70.4800 JPY |
69.4750 JPY |
75.1680 JPY |
70.4530 JPY |
| 2022-01-25 |
68.8870 JPY |
33,538.2062 XRP |
69.3030 JPY |
67.7190 JPY |
70.0430 JPY |
69.7900 JPY |
| 2022-01-24 |
68.4980 JPY |
232,123.5837 XRP |
70.5730 JPY |
63.2190 JPY |
70.9050 JPY |
69.4420 JPY |
| 2022-01-23 |
69.9060 JPY |
74,121.7863 XRP |
67.7070 JPY |
67.7070 JPY |
71.5670 JPY |
71.1110 JPY |
| 2022-01-22 |
68.0530 JPY |
170,029.0550 XRP |
72.7270 JPY |
63.2610 JPY |
74.4760 JPY |
66.9910 JPY |
| 2022-01-21 |
79.4050 JPY |
445,027.4567 XRP |
81.8920 JPY |
70.0000 JPY |
83.2260 JPY |
72.1090 JPY |
| 2022-01-20 |
85.1630 JPY |
46,400.3643 XRP |
84.5670 JPY |
82.2320 JPY |
88.3210 JPY |
82.7620 JPY |
| 2022-01-19 |
85.7490 JPY |
181,990.8193 XRP |
86.0560 JPY |
83.0620 JPY |
86.3260 JPY |
85.1650 JPY |
| 2022-01-18 |
85.8380 JPY |
16,136.2589 XRP |
87.9710 JPY |
84.4500 JPY |
88.1980 JPY |
86.8280 JPY |
| 2022-01-17 |
88.9640 JPY |
143,864.7755 XRP |
89.0510 JPY |
86.5710 JPY |
89.4580 JPY |
87.8150 JPY |
| 2022-01-16 |
89.1240 JPY |
6,186.3251 XRP |
89.0320 JPY |
88.1730 JPY |
89.6920 JPY |
89.2850 JPY |
| 2022-01-15 |
89.4710 JPY |
7,831.8141 XRP |
88.9430 JPY |
88.3000 JPY |
89.8310 JPY |
89.7410 JPY |
| 2022-01-14 |
87.9820 JPY |
70,760.1827 XRP |
87.6340 JPY |
86.1240 JPY |
89.6120 JPY |
89.1080 JPY |
| 2022-01-13 |
89.3070 JPY |
18,271.5291 XRP |
90.9750 JPY |
87.6340 JPY |
91.3360 JPY |
88.1290 JPY |
| 2022-01-12 |
90.2860 JPY |
6,860.5022 XRP |
89.1540 JPY |
87.4690 JPY |
92.0690 JPY |
91.5480 JPY |
| 2022-01-11 |
86.3120 JPY |
4,289.2807 XRP |
84.6550 JPY |
84.6550 JPY |
88.7870 JPY |
88.5680 JPY |
| 2022-01-10 |
83.7270 JPY |
22,077.2435 XRP |
87.0260 JPY |
80.9180 JPY |
87.5720 JPY |
85.0660 JPY |
| 2022-01-09 |
87.0440 JPY |
1,327.8606 XRP |
86.0420 JPY |
86.0420 JPY |
88.0380 JPY |
87.4200 JPY |
| 2022-01-08 |
87.0320 JPY |
11,750.7353 XRP |
88.1740 JPY |
83.9340 JPY |
89.6590 JPY |
87.5110 JPY |
| 2022-01-07 |
88.5870 JPY |
83,940.6863 XRP |
90.4680 JPY |
84.3210 JPY |
90.4680 JPY |
89.6000 JPY |
| 2022-01-06 |
88.3030 JPY |
36,212.2099 XRP |
89.4430 JPY |
86.0000 JPY |
91.3990 JPY |
90.3940 JPY |
| 2022-01-05 |
85.1500 JPY |
154,226.7969 XRP |
96.3100 JPY |
82.7150 JPY |
96.6160 JPY |
89.7970 JPY |
| 2022-01-04 |
95.8840 JPY |
13,474.9210 XRP |
95.3900 JPY |
95.2770 JPY |
97.5130 JPY |
95.3740 JPY |
| 2022-01-03 |
97.2310 JPY |
7,112.5121 XRP |
98.2550 JPY |
95.0550 JPY |
98.2550 JPY |
95.8310 JPY |
| 2022-01-02 |
97.9990 JPY |
14,385.5461 XRP |
97.0370 JPY |
97.0370 JPY |
99.4320 JPY |
98.2700 JPY |
| 2022-01-01 |
96.7340 JPY |
2,201.9031 XRP |
95.7480 JPY |
95.7480 JPY |
97.9740 JPY |
97.8850 JPY |
| 2021-12-31 |
96.6860 JPY |
8,851.1273 XRP |
96.1470 JPY |
93.1190 JPY |
98.4120 JPY |
95.7260 JPY |
| 2021-12-30 |
96.1670 JPY |
27,516.9699 XRP |
93.0700 JPY |
92.5610 JPY |
99.1200 JPY |
95.6860 JPY |
| 2021-12-29 |
96.3210 JPY |
28,153.5508 XRP |
98.4670 JPY |
93.6450 JPY |
98.9940 JPY |
96.1100 JPY |
| 2021-12-28 |
103.4410 JPY |
49,251.8182 XRP |
105.1020 JPY |
97.1740 JPY |
105.4340 JPY |
98.2360 JPY |
| 2021-12-27 |
105.8290 JPY |
17,689.3250 XRP |
105.3890 JPY |
105.3700 JPY |
109.5810 JPY |
106.8070 JPY |
| 2021-12-26 |
105.3660 JPY |
744.6968 XRP |
106.9190 JPY |
104.5680 JPY |
106.9200 JPY |
105.3610 JPY |
| 2021-12-25 |
105.7320 JPY |
14,721.3928 XRP |
105.5880 JPY |
104.5120 JPY |
106.7410 JPY |
106.4930 JPY |
| 2021-12-24 |
108.9750 JPY |
56,751.0877 XRP |
113.0450 JPY |
103.5970 JPY |
113.7310 JPY |
105.8000 JPY |
| 2021-12-23 |
112.6410 JPY |
24,948.1841 XRP |
109.3740 JPY |
107.1480 JPY |
115.6210 JPY |
114.1470 JPY |
| 2021-12-22 |
108.9550 JPY |
48,779.3889 XRP |
108.0940 JPY |
106.1060 JPY |
111.1410 JPY |
109.7470 JPY |
| 2021-12-21 |
101.4030 JPY |
52,691.1231 XRP |
100.0220 JPY |
97.3130 JPY |
108.7130 JPY |
108.4870 JPY |
| 2021-12-20 |
98.1890 JPY |
100,254.6272 XRP |
96.5000 JPY |
94.1820 JPY |
103.6290 JPY |
98.9250 JPY |
| 2021-12-19 |
94.9080 JPY |
9,264.2285 XRP |
94.0140 JPY |
94.0140 JPY |
96.0070 JPY |
95.6290 JPY |
| 2021-12-18 |
91.9720 JPY |
11,227.5246 XRP |
90.6040 JPY |
90.6040 JPY |
94.7620 JPY |
94.1610 JPY |
| 2021-12-17 |
92.1390 JPY |
45,368.3503 XRP |
92.2980 JPY |
89.0000 JPY |
94.4020 JPY |
90.7060 JPY |
| 2021-12-16 |
94.2620 JPY |
112,527.9250 XRP |
94.8280 JPY |
91.8000 JPY |
95.4920 JPY |
92.4890 JPY |
| 2021-12-15 |
92.9680 JPY |
16,567.2786 XRP |
91.4820 JPY |
88.8140 JPY |
95.3490 JPY |
94.6110 JPY |
| 2021-12-14 |
91.7380 JPY |
9,886.6776 XRP |
89.0970 JPY |
88.6960 JPY |
93.4080 JPY |
91.8760 JPY |
| 2021-12-13 |
91.8060 JPY |
12,554.9980 XRP |
95.6150 JPY |
87.0150 JPY |
95.6150 JPY |
89.9970 JPY |
| 2021-12-12 |
94.1090 JPY |
78,064.0789 XRP |
95.3210 JPY |
92.1240 JPY |
96.9020 JPY |
96.0430 JPY |
| 2021-12-11 |
93.4420 JPY |
62,113.2947 XRP |
90.0000 JPY |
89.7180 JPY |
95.1040 JPY |
94.1570 JPY |
| 2021-12-10 |
96.1010 JPY |
22,926.7071 XRP |
98.7110 JPY |
92.4410 JPY |
100.0400 JPY |
92.9600 JPY |
| 2021-12-09 |
100.8050 JPY |
109,529.8090 XRP |
98.4010 JPY |
95.5570 JPY |
106.1620 JPY |
98.2030 JPY |
| 2021-12-08 |
93.3130 JPY |
394,598.2547 XRP |
92.3500 JPY |
90.9790 JPY |
100.2300 JPY |
97.7520 JPY |