Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-21 |
116.2740 JPY |
192,338.7960 XRP |
130.4950 JPY |
95.1990 JPY |
132.6040 JPY |
108.0290 JPY |
| 2021-05-20 |
123.2340 JPY |
264,107.5517 XRP |
117.3670 JPY |
102.8300 JPY |
137.8990 JPY |
128.5180 JPY |
| 2021-05-19 |
137.4440 JPY |
649,245.8924 XRP |
173.0000 JPY |
100.6150 JPY |
176.5230 JPY |
118.7310 JPY |
| 2021-05-18 |
170.9400 JPY |
188,155.6135 XRP |
162.2650 JPY |
162.2650 JPY |
185.0000 JPY |
173.2200 JPY |
| 2021-05-17 |
160.1380 JPY |
146,289.3379 XRP |
156.5340 JPY |
145.6030 JPY |
170.0000 JPY |
162.2550 JPY |
| 2021-05-16 |
165.0800 JPY |
222,311.2242 XRP |
163.0420 JPY |
147.5680 JPY |
176.2590 JPY |
155.9160 JPY |
| 2021-05-15 |
160.6090 JPY |
73,022.6976 XRP |
153.8990 JPY |
145.9490 JPY |
172.0000 JPY |
166.1450 JPY |
| 2021-05-14 |
150.0650 JPY |
123,033.9232 XRP |
149.2520 JPY |
145.7850 JPY |
158.1540 JPY |
151.7760 JPY |
| 2021-05-13 |
143.7930 JPY |
203,458.7484 XRP |
137.9050 JPY |
134.6840 JPY |
151.9190 JPY |
148.9200 JPY |
| 2021-05-12 |
158.0400 JPY |
177,560.9652 XRP |
163.4860 JPY |
144.3770 JPY |
166.8090 JPY |
144.3770 JPY |
| 2021-05-11 |
154.7380 JPY |
38,892.5901 XRP |
152.2920 JPY |
148.8010 JPY |
160.6750 JPY |
159.0800 JPY |
| 2021-05-10 |
160.4510 JPY |
95,090.7809 XRP |
166.6080 JPY |
140.0000 JPY |
177.3690 JPY |
153.8190 JPY |
| 2021-05-09 |
163.5630 JPY |
58,472.5546 XRP |
170.4240 JPY |
156.0000 JPY |
171.5020 JPY |
166.6600 JPY |
| 2021-05-08 |
171.2840 JPY |
30,920.8792 XRP |
171.7250 JPY |
168.0000 JPY |
175.0000 JPY |
170.4280 JPY |
| 2021-05-07 |
173.4530 JPY |
141,531.4113 XRP |
173.4810 JPY |
164.9040 JPY |
184.1670 JPY |
170.5030 JPY |
| 2021-05-06 |
181.3550 JPY |
190,719.7909 XRP |
177.6650 JPY |
169.9990 JPY |
191.0210 JPY |
176.5300 JPY |
| 2021-05-05 |
169.2180 JPY |
78,496.1742 XRP |
152.1090 JPY |
152.1090 JPY |
175.1450 JPY |
175.0000 JPY |
| 2021-05-04 |
155.3110 JPY |
161,336.0712 XRP |
168.1880 JPY |
145.5280 JPY |
168.1880 JPY |
157.1660 JPY |
| 2021-05-03 |
171.8600 JPY |
55,423.6266 XRP |
171.1000 JPY |
167.4500 JPY |
178.3910 JPY |
171.3960 JPY |
| 2021-05-02 |
173.2080 JPY |
67,801.0902 XRP |
178.0000 JPY |
168.0000 JPY |
178.8240 JPY |
171.0650 JPY |
| 2021-05-01 |
172.3710 JPY |
81,396.3434 XRP |
177.8270 JPY |
167.6340 JPY |
182.1200 JPY |
182.1200 JPY |
| 2021-04-30 |
170.7090 JPY |
188,309.0599 XRP |
150.5420 JPY |
150.5420 JPY |
179.0700 JPY |
173.2570 JPY |
| 2021-04-29 |
150.2970 JPY |
43,913.2408 XRP |
146.9930 JPY |
145.0000 JPY |
154.0630 JPY |
151.5820 JPY |
| 2021-04-28 |
147.6150 JPY |
140,794.8805 XRP |
154.6210 JPY |
140.5440 JPY |
157.0480 JPY |
148.1720 JPY |
| 2021-04-27 |
151.4660 JPY |
175,731.3798 XRP |
146.4660 JPY |
143.3640 JPY |
157.6000 JPY |
153.2350 JPY |
| 2021-04-26 |
129.7870 JPY |
112,465.8330 XRP |
111.3450 JPY |
111.3450 JPY |
146.5510 JPY |
146.5510 JPY |
| 2021-04-25 |
113.7760 JPY |
52,003.0134 XRP |
113.8420 JPY |
103.1970 JPY |
123.6080 JPY |
112.0330 JPY |
| 2021-04-24 |
115.5990 JPY |
235,118.4545 XRP |
124.6460 JPY |
112.6690 JPY |
125.0000 JPY |
116.2040 JPY |
| 2021-04-23 |
114.2950 JPY |
464,087.8803 XRP |
126.2550 JPY |
97.5000 JPY |
128.5820 JPY |
124.1770 JPY |
| 2021-04-22 |
134.7040 JPY |
111,562.6671 XRP |
140.5110 JPY |
118.7870 JPY |
151.5950 JPY |
129.8230 JPY |
| 2021-04-21 |
147.1230 JPY |
110,278.8294 XRP |
150.1910 JPY |
141.4300 JPY |
155.6380 JPY |
142.0950 JPY |
| 2021-04-20 |
136.8450 JPY |
498,245.2465 XRP |
137.8000 JPY |
132.9780 JPY |
156.5970 JPY |
150.9820 JPY |
| 2021-04-19 |
151.1310 JPY |
143,775.9343 XRP |
153.9430 JPY |
135.1150 JPY |
165.8000 JPY |
142.9030 JPY |
| 2021-04-18 |
142.3770 JPY |
336,601.1011 XRP |
165.3860 JPY |
128.1120 JPY |
166.0030 JPY |
154.6130 JPY |
| 2021-04-17 |
174.2400 JPY |
52,335.4716 XRP |
171.0000 JPY |
168.0010 JPY |
184.7040 JPY |
172.3110 JPY |
| 2021-04-16 |
169.2850 JPY |
140,234.5997 XRP |
196.0000 JPY |
156.0000 JPY |
196.0000 JPY |
179.4650 JPY |
| 2021-04-15 |
192.0790 JPY |
100,165.1449 XRP |
200.4530 JPY |
180.2210 JPY |
205.7490 JPY |
195.5000 JPY |
| 2021-04-14 |
189.2120 JPY |
186,649.2503 XRP |
196.7100 JPY |
168.3670 JPY |
212.5810 JPY |
195.0000 JPY |
| 2021-04-13 |
185.1580 JPY |
182,744.7938 XRP |
160.1920 JPY |
156.4260 JPY |
205.0000 JPY |
205.0000 JPY |
| 2021-04-12 |
148.7070 JPY |
69,009.6037 XRP |
149.9960 JPY |
145.0000 JPY |
159.1650 JPY |
157.9090 JPY |
| 2021-04-11 |
154.4510 JPY |
53,597.9193 XRP |
153.3480 JPY |
143.3890 JPY |
161.5000 JPY |
151.4240 JPY |
| 2021-04-10 |
135.4090 JPY |
114,784.0688 XRP |
114.5770 JPY |
114.5480 JPY |
151.9990 JPY |
144.2130 JPY |
| 2021-04-09 |
113.4760 JPY |
15,261.7281 XRP |
113.5880 JPY |
108.0000 JPY |
117.0270 JPY |
116.4620 JPY |
| 2021-04-08 |
103.3050 JPY |
124,274.8049 XRP |
101.0650 JPY |
99.7420 JPY |
115.9560 JPY |
115.8140 JPY |
| 2021-04-07 |
105.8530 JPY |
469,571.1822 XRP |
120.3570 JPY |
93.9520 JPY |
120.6410 JPY |
102.8090 JPY |
| 2021-04-06 |
109.6510 JPY |
596,896.5104 XRP |
100.9640 JPY |
89.8290 JPY |
119.2940 JPY |
118.6200 JPY |
| 2021-04-05 |
83.2420 JPY |
332,952.1509 XRP |
69.4060 JPY |
69.2560 JPY |
101.7270 JPY |
98.0530 JPY |
| 2021-04-04 |
65.9940 JPY |
22,065.4534 XRP |
63.7800 JPY |
63.7800 JPY |
70.0000 JPY |
70.0000 JPY |
| 2021-04-03 |
67.2870 JPY |
18,799.7298 XRP |
68.0000 JPY |
64.0000 JPY |
70.4800 JPY |
65.2520 JPY |
| 2021-04-02 |
63.7280 JPY |
19,808.5021 XRP |
63.1340 JPY |
62.7470 JPY |
65.9840 JPY |
65.9840 JPY |