Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-07 |
94.9310 JPY |
39,679.2320 XRP |
94.2140 JPY |
91.9540 JPY |
96.0260 JPY |
91.9540 JPY |
| 2021-12-06 |
88.9300 JPY |
54,852.5266 XRP |
89.2700 JPY |
85.9190 JPY |
94.2670 JPY |
94.2670 JPY |
| 2021-12-05 |
91.8780 JPY |
28,475.2488 XRP |
96.7060 JPY |
87.8430 JPY |
96.9000 JPY |
89.1550 JPY |
| 2021-12-04 |
81.2290 JPY |
991,880.4420 XRP |
102.5330 JPY |
60.0000 JPY |
103.2000 JPY |
94.9390 JPY |
| 2021-12-03 |
106.8240 JPY |
40,100.2783 XRP |
109.6000 JPY |
100.0000 JPY |
111.4580 JPY |
105.2070 JPY |
| 2021-12-02 |
110.1020 JPY |
21,181.1171 XRP |
111.1770 JPY |
108.1490 JPY |
111.3450 JPY |
110.7920 JPY |
| 2021-12-01 |
114.1090 JPY |
23,666.2937 XRP |
113.5580 JPY |
111.5090 JPY |
114.9120 JPY |
111.5090 JPY |
| 2021-11-30 |
112.8890 JPY |
73,973.7153 XRP |
114.5170 JPY |
110.2480 JPY |
116.2200 JPY |
114.1230 JPY |
| 2021-11-29 |
111.3050 JPY |
14,892.1919 XRP |
110.7390 JPY |
110.0980 JPY |
113.4880 JPY |
113.4880 JPY |
| 2021-11-28 |
105.2150 JPY |
27,243.0552 XRP |
107.0040 JPY |
100.5010 JPY |
109.0000 JPY |
108.7340 JPY |
| 2021-11-27 |
107.7180 JPY |
30,533.3709 XRP |
107.9050 JPY |
106.6940 JPY |
109.1920 JPY |
107.1880 JPY |
| 2021-11-26 |
108.7580 JPY |
61,675.0520 XRP |
120.0320 JPY |
105.0000 JPY |
120.4220 JPY |
107.6710 JPY |
| 2021-11-25 |
119.9360 JPY |
19,970.8978 XRP |
120.1300 JPY |
119.0390 JPY |
122.5630 JPY |
120.8620 JPY |
| 2021-11-24 |
118.8600 JPY |
38,526.2782 XRP |
123.6170 JPY |
116.7840 JPY |
123.7750 JPY |
117.8650 JPY |
| 2021-11-23 |
119.8290 JPY |
25,321.3766 XRP |
118.9330 JPY |
117.2720 JPY |
123.0000 JPY |
122.8970 JPY |
| 2021-11-22 |
119.6240 JPY |
43,969.2780 XRP |
120.6770 JPY |
118.0000 JPY |
122.0830 JPY |
119.4450 JPY |
| 2021-11-21 |
122.6430 JPY |
19,977.8849 XRP |
124.6540 JPY |
121.8310 JPY |
124.6540 JPY |
122.6150 JPY |
| 2021-11-20 |
123.6430 JPY |
7,991.6008 XRP |
124.5410 JPY |
121.7540 JPY |
125.7400 JPY |
124.5880 JPY |
| 2021-11-19 |
119.2230 JPY |
155,956.2537 XRP |
116.1010 JPY |
115.3740 JPY |
125.0000 JPY |
123.9510 JPY |
| 2021-11-18 |
123.0100 JPY |
353,712.5440 XRP |
125.1870 JPY |
115.0000 JPY |
131.9990 JPY |
117.6990 JPY |
| 2021-11-17 |
124.8930 JPY |
58,520.4428 XRP |
125.4910 JPY |
122.1380 JPY |
127.2000 JPY |
124.6300 JPY |
| 2021-11-16 |
125.7870 JPY |
107,824.7059 XRP |
133.1690 JPY |
100.0000 JPY |
133.1690 JPY |
125.7960 JPY |
| 2021-11-15 |
136.8870 JPY |
77,373.5361 XRP |
136.2300 JPY |
133.6010 JPY |
138.9030 JPY |
133.6970 JPY |
| 2021-11-14 |
135.0850 JPY |
71,425.3257 XRP |
136.2620 JPY |
134.0900 JPY |
136.2620 JPY |
134.0900 JPY |
| 2021-11-13 |
135.2100 JPY |
48,328.5710 XRP |
135.6930 JPY |
133.4640 JPY |
136.5310 JPY |
135.4840 JPY |
| 2021-11-12 |
136.1450 JPY |
118,123.8713 XRP |
139.5570 JPY |
132.1840 JPY |
140.5580 JPY |
135.9390 JPY |
| 2021-11-11 |
139.4870 JPY |
136,039.6232 XRP |
135.5870 JPY |
134.8580 JPY |
142.9490 JPY |
138.5450 JPY |
| 2021-11-10 |
140.2770 JPY |
111,776.4821 XRP |
142.1900 JPY |
130.0000 JPY |
152.8260 JPY |
136.6580 JPY |
| 2021-11-09 |
142.5590 JPY |
67,540.6584 XRP |
145.4440 JPY |
139.1710 JPY |
145.8670 JPY |
142.9710 JPY |
| 2021-11-08 |
143.2130 JPY |
210,866.1329 XRP |
139.3600 JPY |
138.8460 JPY |
146.9840 JPY |
145.6360 JPY |
| 2021-11-07 |
134.3130 JPY |
28,868.0874 XRP |
131.3700 JPY |
130.9010 JPY |
140.0000 JPY |
138.2900 JPY |
| 2021-11-06 |
129.7670 JPY |
38,045.0853 XRP |
132.7790 JPY |
126.3130 JPY |
132.9320 JPY |
130.7940 JPY |
| 2021-11-05 |
132.3640 JPY |
75,277.5590 XRP |
136.4010 JPY |
129.0460 JPY |
136.4170 JPY |
131.8440 JPY |
| 2021-11-04 |
136.7370 JPY |
112,610.0879 XRP |
140.0000 JPY |
132.6920 JPY |
142.9080 JPY |
135.1730 JPY |
| 2021-11-03 |
135.0950 JPY |
272,449.8536 XRP |
129.2310 JPY |
129.2310 JPY |
140.5320 JPY |
138.0840 JPY |
| 2021-11-02 |
127.1010 JPY |
102,926.7248 XRP |
124.3070 JPY |
124.3070 JPY |
130.2400 JPY |
128.2400 JPY |
| 2021-11-01 |
124.8160 JPY |
25,017.3169 XRP |
125.1320 JPY |
123.3760 JPY |
126.8850 JPY |
123.3760 JPY |
| 2021-10-31 |
125.5010 JPY |
18,245.8523 XRP |
124.4810 JPY |
122.2580 JPY |
131.1400 JPY |
125.7310 JPY |
| 2021-10-30 |
124.4200 JPY |
7,545.9429 XRP |
123.1780 JPY |
121.3670 JPY |
126.2990 JPY |
121.3670 JPY |
| 2021-10-29 |
121.8900 JPY |
61,623.4529 XRP |
120.5130 JPY |
120.0990 JPY |
124.7480 JPY |
123.7030 JPY |
| 2021-10-28 |
117.7700 JPY |
676,625.6131 XRP |
113.0940 JPY |
112.2500 JPY |
122.7730 JPY |
120.3470 JPY |
| 2021-10-27 |
116.6310 JPY |
1,225,986.0717 XRP |
126.4380 JPY |
111.9710 JPY |
128.3460 JPY |
113.3090 JPY |
| 2021-10-26 |
127.3340 JPY |
411,682.3126 XRP |
124.7270 JPY |
124.7270 JPY |
132.1430 JPY |
126.4570 JPY |
| 2021-10-25 |
124.5250 JPY |
177,288.9358 XRP |
122.8300 JPY |
122.8280 JPY |
125.4310 JPY |
124.6570 JPY |
| 2021-10-24 |
122.4340 JPY |
119,322.8515 XRP |
124.3690 JPY |
120.7420 JPY |
124.5790 JPY |
123.3600 JPY |
| 2021-10-23 |
123.9890 JPY |
90,601.2065 XRP |
123.6310 JPY |
122.8180 JPY |
125.2200 JPY |
124.0080 JPY |
| 2021-10-22 |
124.6680 JPY |
100,617.6333 XRP |
124.6180 JPY |
122.4730 JPY |
127.4410 JPY |
123.5760 JPY |
| 2021-10-21 |
126.8210 JPY |
190,869.3996 XRP |
130.8650 JPY |
124.4020 JPY |
132.5470 JPY |
124.8610 JPY |
| 2021-10-20 |
127.3150 JPY |
147,897.7126 XRP |
124.8200 JPY |
124.8200 JPY |
131.6210 JPY |
130.1870 JPY |
| 2021-10-19 |
124.1600 JPY |
29,724.6911 XRP |
124.8510 JPY |
122.8990 JPY |
125.4370 JPY |
124.8350 JPY |