Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-18 |
124.8660 JPY |
56,187.8170 XRP |
126.1350 JPY |
122.0990 JPY |
126.4360 JPY |
123.9200 JPY |
| 2021-10-17 |
124.8690 JPY |
116,387.9725 XRP |
129.0000 JPY |
118.6850 JPY |
130.0140 JPY |
124.6830 JPY |
| 2021-10-16 |
131.6780 JPY |
12,511.1460 XRP |
131.1280 JPY |
129.6120 JPY |
135.5280 JPY |
129.9420 JPY |
| 2021-10-15 |
128.9450 JPY |
12,385.5204 XRP |
127.1670 JPY |
125.2500 JPY |
131.6000 JPY |
130.0770 JPY |
| 2021-10-14 |
128.6920 JPY |
48,293.7785 XRP |
128.3030 JPY |
127.4890 JPY |
130.0000 JPY |
128.9640 JPY |
| 2021-10-13 |
125.3510 JPY |
80,592.7015 XRP |
126.1070 JPY |
122.1490 JPY |
128.5420 JPY |
127.7270 JPY |
| 2021-10-12 |
124.1320 JPY |
131,154.6885 XRP |
127.1000 JPY |
121.3170 JPY |
127.1000 JPY |
125.3280 JPY |
| 2021-10-11 |
130.5320 JPY |
122,798.6851 XRP |
127.6200 JPY |
125.8760 JPY |
132.8390 JPY |
126.9210 JPY |
| 2021-10-10 |
132.3810 JPY |
164,803.5676 XRP |
129.4590 JPY |
127.9240 JPY |
137.6940 JPY |
129.6840 JPY |
| 2021-10-09 |
128.6030 JPY |
68,564.4188 XRP |
119.9840 JPY |
119.8300 JPY |
134.2360 JPY |
130.8270 JPY |
| 2021-10-08 |
120.5960 JPY |
62,326.7129 XRP |
120.4890 JPY |
118.7100 JPY |
121.7980 JPY |
119.3510 JPY |
| 2021-10-07 |
120.6770 JPY |
69,491.7605 XRP |
120.4360 JPY |
116.5000 JPY |
120.9430 JPY |
119.2970 JPY |
| 2021-10-06 |
119.5180 JPY |
65,843.9759 XRP |
119.2090 JPY |
114.3480 JPY |
122.6610 JPY |
120.0450 JPY |
| 2021-10-05 |
117.7870 JPY |
18,687.7571 XRP |
115.5860 JPY |
115.1650 JPY |
120.3530 JPY |
120.1120 JPY |
| 2021-10-04 |
115.4510 JPY |
89,354.2793 XRP |
116.1450 JPY |
112.0390 JPY |
117.0000 JPY |
116.7540 JPY |
| 2021-10-03 |
118.4550 JPY |
66,499.0095 XRP |
116.0640 JPY |
114.3740 JPY |
120.3110 JPY |
116.5090 JPY |
| 2021-10-02 |
115.2050 JPY |
20,795.2933 XRP |
114.9350 JPY |
112.3610 JPY |
118.1000 JPY |
116.2860 JPY |
| 2021-10-01 |
112.8940 JPY |
82,630.1675 XRP |
106.7470 JPY |
106.7470 JPY |
117.7700 JPY |
115.0570 JPY |
| 2021-09-30 |
105.8150 JPY |
5,910.5077 XRP |
105.0330 JPY |
104.7100 JPY |
107.1180 JPY |
105.6060 JPY |
| 2021-09-29 |
107.2990 JPY |
22,855.2371 XRP |
100.9130 JPY |
100.1640 JPY |
110.4380 JPY |
102.8260 JPY |
| 2021-09-28 |
101.8980 JPY |
20,441.0150 XRP |
102.9770 JPY |
101.1260 JPY |
104.0670 JPY |
101.9200 JPY |
| 2021-09-27 |
107.2290 JPY |
31,307.9322 XRP |
104.9110 JPY |
102.5000 JPY |
108.1370 JPY |
103.2950 JPY |
| 2021-09-26 |
103.5650 JPY |
48,819.4368 XRP |
103.3060 JPY |
99.1510 JPY |
105.2220 JPY |
103.8730 JPY |
| 2021-09-25 |
103.8070 JPY |
33,897.4054 XRP |
104.5880 JPY |
102.1010 JPY |
104.8280 JPY |
104.2600 JPY |
| 2021-09-24 |
102.2470 JPY |
255,724.4751 XRP |
110.0400 JPY |
98.4230 JPY |
110.0400 JPY |
105.6510 JPY |
| 2021-09-23 |
108.5360 JPY |
15,438.6447 XRP |
108.8970 JPY |
107.2100 JPY |
110.8360 JPY |
109.5250 JPY |
| 2021-09-22 |
104.2880 JPY |
117,337.9740 XRP |
95.5520 JPY |
95.1770 JPY |
109.7290 JPY |
109.5770 JPY |
| 2021-09-21 |
100.6420 JPY |
189,571.8344 XRP |
98.8160 JPY |
93.9130 JPY |
104.5990 JPY |
96.4250 JPY |
| 2021-09-20 |
106.0440 JPY |
328,431.6579 XRP |
114.0000 JPY |
96.5860 JPY |
114.0000 JPY |
100.4160 JPY |
| 2021-09-19 |
117.4050 JPY |
1,337.7684 XRP |
117.5030 JPY |
115.3640 JPY |
118.6510 JPY |
115.3640 JPY |
| 2021-09-18 |
118.8550 JPY |
2,438.6432 XRP |
119.0590 JPY |
118.0180 JPY |
119.7600 JPY |
118.0180 JPY |
| 2021-09-17 |
117.9520 JPY |
25,116.1032 XRP |
120.5500 JPY |
116.0130 JPY |
120.7090 JPY |
117.7030 JPY |
| 2021-09-16 |
121.4230 JPY |
47,508.0536 XRP |
122.5050 JPY |
117.7270 JPY |
122.5460 JPY |
119.0710 JPY |
| 2021-09-15 |
119.5410 JPY |
6,229.3071 XRP |
119.9580 JPY |
118.9640 JPY |
123.2050 JPY |
123.2050 JPY |
| 2021-09-14 |
118.5940 JPY |
19,302.6521 XRP |
117.3520 JPY |
117.0000 JPY |
118.8500 JPY |
117.9920 JPY |
| 2021-09-13 |
117.6240 JPY |
35,576.6850 XRP |
123.9540 JPY |
111.9550 JPY |
123.9540 JPY |
114.5740 JPY |
| 2021-09-12 |
119.9060 JPY |
31,322.4382 XRP |
117.7500 JPY |
117.5000 JPY |
123.6540 JPY |
123.1380 JPY |
| 2021-09-11 |
119.5140 JPY |
9,950.1372 XRP |
118.2370 JPY |
115.4400 JPY |
122.0850 JPY |
121.7750 JPY |
| 2021-09-10 |
118.0340 JPY |
114,780.0581 XRP |
120.9430 JPY |
114.2280 JPY |
135.9560 JPY |
115.7960 JPY |
| 2021-09-09 |
121.9460 JPY |
45,706.0529 XRP |
123.0910 JPY |
118.4510 JPY |
124.1530 JPY |
120.0560 JPY |
| 2021-09-08 |
120.7890 JPY |
63,407.6647 XRP |
123.1990 JPY |
112.1150 JPY |
125.9730 JPY |
123.0000 JPY |
| 2021-09-07 |
122.1080 JPY |
506,308.0166 XRP |
152.3780 JPY |
105.2330 JPY |
152.3780 JPY |
124.8390 JPY |
| 2021-09-06 |
149.2300 JPY |
74,489.1337 XRP |
143.5940 JPY |
143.5940 JPY |
155.3470 JPY |
152.1280 JPY |
| 2021-09-05 |
139.8600 JPY |
21,191.7095 XRP |
136.2830 JPY |
136.1060 JPY |
142.8840 JPY |
142.8840 JPY |
| 2021-09-04 |
139.8110 JPY |
11,358.2604 XRP |
141.4740 JPY |
135.7480 JPY |
141.4750 JPY |
136.8870 JPY |
| 2021-09-03 |
141.0980 JPY |
68,400.5245 XRP |
137.5670 JPY |
134.6320 JPY |
144.4000 JPY |
142.0030 JPY |
| 2021-09-02 |
138.3030 JPY |
28,973.1467 XRP |
135.3270 JPY |
135.3270 JPY |
141.7510 JPY |
139.3590 JPY |
| 2021-09-01 |
131.3110 JPY |
14,172.6192 XRP |
130.2640 JPY |
128.1240 JPY |
134.6280 JPY |
134.6280 JPY |
| 2021-08-31 |
129.8960 JPY |
61,000.6494 XRP |
120.3270 JPY |
120.3270 JPY |
136.0000 JPY |
129.3920 JPY |
| 2021-08-30 |
122.9790 JPY |
24,602.8460 XRP |
124.5780 JPY |
121.1270 JPY |
125.9990 JPY |
122.1700 JPY |