Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-15 |
83.1700 JPY |
4,807.8068 XRP |
81.6590 JPY |
81.5300 JPY |
85.9270 JPY |
84.0700 JPY |
| 2024-02-14 |
79.7850 JPY |
2,579.8341 XRP |
78.3810 JPY |
78.3210 JPY |
81.4000 JPY |
81.1720 JPY |
| 2024-02-13 |
78.6120 JPY |
204.4856 XRP |
79.4650 JPY |
77.9480 JPY |
79.4650 JPY |
78.8370 JPY |
| 2024-02-12 |
77.6780 JPY |
411.7171 XRP |
78.2120 JPY |
77.3500 JPY |
80.1070 JPY |
80.1070 JPY |
| 2024-02-11 |
78.9670 JPY |
1,194.2132 XRP |
78.5410 JPY |
78.5410 JPY |
79.3650 JPY |
78.7180 JPY |
| 2024-02-10 |
77.8560 JPY |
63.8933 XRP |
77.5570 JPY |
77.5570 JPY |
78.2680 JPY |
78.2680 JPY |
| 2024-02-09 |
78.0220 JPY |
172.7689 XRP |
77.2520 JPY |
77.2520 JPY |
78.7820 JPY |
78.6080 JPY |
| 2024-02-08 |
76.5450 JPY |
397.9351 XRP |
76.0320 JPY |
75.8970 JPY |
77.4190 JPY |
76.9160 JPY |
| 2024-02-07 |
75.0040 JPY |
186.9789 XRP |
74.3100 JPY |
74.1730 JPY |
76.1810 JPY |
76.0980 JPY |
| 2024-02-06 |
74.8690 JPY |
239.7125 XRP |
75.0330 JPY |
74.2590 JPY |
75.3620 JPY |
74.8980 JPY |
| 2024-02-05 |
74.6080 JPY |
875.8930 XRP |
74.8810 JPY |
74.1020 JPY |
76.0700 JPY |
75.6660 JPY |
| 2024-02-04 |
75.6170 JPY |
176.4745 XRP |
76.7700 JPY |
75.0700 JPY |
76.7700 JPY |
75.2600 JPY |
| 2024-02-03 |
77.0890 JPY |
130.0835 XRP |
75.7890 JPY |
75.7890 JPY |
77.6840 JPY |
77.1220 JPY |
| 2024-02-02 |
74.2880 JPY |
137.8718 XRP |
74.0960 JPY |
73.8610 JPY |
74.7110 JPY |
74.7020 JPY |
| 2024-02-01 |
72.9790 JPY |
1,805.7552 XRP |
74.0040 JPY |
72.0660 JPY |
74.2540 JPY |
74.1060 JPY |
| 2024-01-31 |
74.7560 JPY |
4,168.6648 XRP |
74.6770 JPY |
71.9080 JPY |
75.3570 JPY |
73.7450 JPY |
| 2024-01-30 |
77.5910 JPY |
1,454.5208 XRP |
78.5730 JPY |
75.1480 JPY |
78.8840 JPY |
75.1480 JPY |
| 2024-01-29 |
77.8110 JPY |
2,018.5609 XRP |
77.9380 JPY |
77.3390 JPY |
79.3770 JPY |
79.3770 JPY |
| 2024-01-28 |
78.5730 JPY |
1,143.8588 XRP |
78.6010 JPY |
77.5540 JPY |
78.6010 JPY |
77.7070 JPY |
| 2024-01-27 |
78.9420 JPY |
32.4730 XRP |
79.1330 JPY |
78.7570 JPY |
79.1330 JPY |
78.7570 JPY |
| 2024-01-26 |
76.7040 JPY |
1,076.5780 XRP |
75.4000 JPY |
75.2620 JPY |
79.1300 JPY |
79.1300 JPY |
| 2024-01-25 |
75.4470 JPY |
305.8326 XRP |
75.7110 JPY |
74.6980 JPY |
75.9810 JPY |
75.9810 JPY |
| 2024-01-24 |
75.8760 JPY |
233.2812 XRP |
76.0890 JPY |
75.4500 JPY |
76.1200 JPY |
75.7760 JPY |
| 2024-01-23 |
76.0510 JPY |
433.3003 XRP |
78.0720 JPY |
73.9710 JPY |
78.3240 JPY |
75.4670 JPY |
| 2024-01-22 |
78.8600 JPY |
678.5860 XRP |
81.1750 JPY |
76.9710 JPY |
81.1750 JPY |
78.4290 JPY |
| 2024-01-21 |
81.7980 JPY |
350.5917 XRP |
81.8110 JPY |
81.4730 JPY |
82.0690 JPY |
81.4730 JPY |
| 2024-01-20 |
81.1760 JPY |
48.1895 XRP |
81.5360 JPY |
80.8470 JPY |
81.5360 JPY |
81.1460 JPY |
| 2024-01-19 |
80.1350 JPY |
343.8075 XRP |
81.8460 JPY |
77.7480 JPY |
81.8460 JPY |
79.2420 JPY |
| 2024-01-18 |
81.6230 JPY |
6,025.7516 XRP |
83.7400 JPY |
80.8980 JPY |
83.9700 JPY |
81.7780 JPY |
| 2024-01-17 |
84.3020 JPY |
469.2861 XRP |
84.7540 JPY |
84.0080 JPY |
84.7540 JPY |
84.2420 JPY |
| 2024-01-16 |
84.1940 JPY |
555.8184 XRP |
83.7130 JPY |
83.2030 JPY |
84.9390 JPY |
84.9390 JPY |
| 2024-01-15 |
83.7460 JPY |
2,100.4331 XRP |
83.9930 JPY |
83.2030 JPY |
84.7910 JPY |
84.4530 JPY |
| 2024-01-14 |
83.9100 JPY |
73.4632 XRP |
83.6810 JPY |
83.1720 JPY |
84.8130 JPY |
84.8130 JPY |
| 2024-01-13 |
83.0900 JPY |
153.0697 XRP |
82.8360 JPY |
82.0380 JPY |
83.8570 JPY |
83.3870 JPY |
| 2024-01-12 |
85.3130 JPY |
789.2683 XRP |
86.8530 JPY |
82.6450 JPY |
87.2350 JPY |
82.8100 JPY |
| 2024-01-11 |
87.5600 JPY |
3,065.5463 XRP |
87.2970 JPY |
85.6580 JPY |
90.0190 JPY |
88.2440 JPY |
| 2024-01-10 |
82.4630 JPY |
2,521.1509 XRP |
82.0740 JPY |
80.1330 JPY |
88.2730 JPY |
88.2730 JPY |
| 2024-01-09 |
81.8030 JPY |
6,412.1656 XRP |
82.6430 JPY |
80.0130 JPY |
83.1250 JPY |
82.5220 JPY |
| 2024-01-08 |
81.1670 JPY |
12,429.5316 XRP |
80.2780 JPY |
78.7370 JPY |
83.5830 JPY |
83.3320 JPY |
| 2024-01-07 |
80.1000 JPY |
90.0984 XRP |
80.7940 JPY |
79.4030 JPY |
80.7940 JPY |
79.4970 JPY |
| 2024-01-06 |
81.9110 JPY |
99.2510 XRP |
82.7520 JPY |
80.8680 JPY |
82.7520 JPY |
82.5580 JPY |
| 2024-01-05 |
82.7790 JPY |
654.4299 XRP |
83.5500 JPY |
80.9380 JPY |
83.7240 JPY |
82.8600 JPY |
| 2024-01-04 |
83.4260 JPY |
1,138.8361 XRP |
82.5240 JPY |
82.0630 JPY |
85.2890 JPY |
85.2890 JPY |
| 2024-01-03 |
80.3550 JPY |
18,305.5490 XRP |
89.6540 JPY |
75.6050 JPY |
90.4960 JPY |
84.1260 JPY |
| 2024-01-02 |
89.1700 JPY |
1,188.2502 XRP |
89.1930 JPY |
88.4910 JPY |
90.0780 JPY |
88.9300 JPY |
| 2024-01-01 |
88.5860 JPY |
943.2193 XRP |
86.7960 JPY |
86.7960 JPY |
88.7090 JPY |
88.7090 JPY |
| 2023-12-31 |
87.7110 JPY |
6,977.1809 XRP |
87.9220 JPY |
86.9830 JPY |
88.1880 JPY |
86.9830 JPY |
| 2023-12-30 |
88.2710 JPY |
682.3973 XRP |
88.3000 JPY |
87.9650 JPY |
88.5070 JPY |
88.1530 JPY |
| 2023-12-29 |
88.9160 JPY |
5,797.6235 XRP |
90.0230 JPY |
86.9320 JPY |
90.1710 JPY |
87.2190 JPY |
| 2023-12-28 |
90.2020 JPY |
16,049.1139 XRP |
90.4700 JPY |
88.5350 JPY |
92.7940 JPY |
89.6690 JPY |