Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-01 |
63.0230 JPY |
12,376.3120 XRP |
62.9050 JPY |
61.6320 JPY |
65.0000 JPY |
63.0100 JPY |
| 2021-03-31 |
60.7190 JPY |
93,278.2209 XRP |
62.1810 JPY |
58.8870 JPY |
63.2950 JPY |
63.2950 JPY |
| 2021-03-30 |
63.7120 JPY |
10,444.0067 XRP |
64.4990 JPY |
62.3190 JPY |
64.4990 JPY |
62.3190 JPY |
| 2021-03-29 |
61.6250 JPY |
19,325.1529 XRP |
61.2130 JPY |
60.6310 JPY |
62.2580 JPY |
60.6310 JPY |
| 2021-03-28 |
60.1900 JPY |
3,156.7886 XRP |
60.6450 JPY |
59.5790 JPY |
60.8520 JPY |
60.5160 JPY |
| 2021-03-27 |
61.1800 JPY |
24,507.9754 XRP |
62.5540 JPY |
59.2620 JPY |
62.5540 JPY |
61.0260 JPY |
| 2021-03-26 |
58.7850 JPY |
94,039.2148 XRP |
57.9160 JPY |
57.7750 JPY |
63.1460 JPY |
60.7920 JPY |
| 2021-03-25 |
53.9330 JPY |
18,530.1873 XRP |
51.0000 JPY |
50.9930 JPY |
57.0510 JPY |
56.4270 JPY |
| 2021-03-24 |
58.4750 JPY |
22,798.5821 XRP |
58.8500 JPY |
56.4170 JPY |
61.1040 JPY |
56.4170 JPY |
| 2021-03-23 |
61.1660 JPY |
72,655.3209 XRP |
59.3970 JPY |
59.0340 JPY |
63.3570 JPY |
59.2720 JPY |
| 2021-03-22 |
60.4780 JPY |
450,452.7382 XRP |
55.0000 JPY |
55.0000 JPY |
64.3250 JPY |
60.4050 JPY |
| 2021-03-21 |
56.7070 JPY |
22,406.0394 XRP |
59.0000 JPY |
54.8510 JPY |
59.0000 JPY |
55.6350 JPY |
| 2021-03-20 |
57.4480 JPY |
11,507.0606 XRP |
53.7780 JPY |
53.6220 JPY |
59.8840 JPY |
57.4630 JPY |
| 2021-03-19 |
51.1150 JPY |
3,926.0000 XRP |
50.9050 JPY |
50.9050 JPY |
51.4740 JPY |
51.0880 JPY |
| 2021-03-18 |
52.2600 JPY |
16,114.1612 XRP |
51.6850 JPY |
51.3470 JPY |
52.6600 JPY |
52.1860 JPY |
| 2021-03-17 |
51.1450 JPY |
4,762.2557 XRP |
50.4590 JPY |
49.6710 JPY |
52.6510 JPY |
51.5610 JPY |
| 2021-03-16 |
54.2630 JPY |
60,183.3191 XRP |
47.2310 JPY |
47.2310 JPY |
55.6620 JPY |
49.7670 JPY |
| 2021-03-15 |
48.5160 JPY |
59,853.5781 XRP |
47.6200 JPY |
46.7090 JPY |
48.6830 JPY |
48.1190 JPY |
| 2021-03-14 |
49.1530 JPY |
5,711.5327 XRP |
50.0000 JPY |
48.1520 JPY |
50.0000 JPY |
48.1760 JPY |
| 2021-03-13 |
49.3360 JPY |
15,505.2504 XRP |
48.3050 JPY |
48.1310 JPY |
50.1600 JPY |
49.5670 JPY |
| 2021-03-12 |
48.6860 JPY |
9,705.3485 XRP |
49.6130 JPY |
47.0800 JPY |
50.1600 JPY |
48.6490 JPY |
| 2021-03-11 |
49.1440 JPY |
3,159.3415 XRP |
49.4760 JPY |
48.6210 JPY |
49.6690 JPY |
49.5530 JPY |
| 2021-03-10 |
50.6950 JPY |
11,372.5653 XRP |
51.8220 JPY |
49.6530 JPY |
51.9630 JPY |
49.6550 JPY |
| 2021-03-09 |
52.4950 JPY |
38,547.1508 XRP |
51.5970 JPY |
51.5970 JPY |
52.9870 JPY |
51.9670 JPY |
| 2021-03-08 |
51.3350 JPY |
20,460.3944 XRP |
51.0630 JPY |
50.0330 JPY |
53.1000 JPY |
51.9030 JPY |
| 2021-03-07 |
50.1310 JPY |
4,061.1724 XRP |
50.2000 JPY |
49.7650 JPY |
50.5350 JPY |
50.0000 JPY |
| 2021-03-06 |
50.0250 JPY |
6,488.5754 XRP |
50.6740 JPY |
49.8760 JPY |
50.6740 JPY |
50.1540 JPY |
| 2021-03-05 |
49.4760 JPY |
12,001.2093 XRP |
51.3120 JPY |
49.0000 JPY |
51.3120 JPY |
50.0000 JPY |
| 2021-03-04 |
51.0110 JPY |
35,736.7852 XRP |
49.0000 JPY |
47.9990 JPY |
53.1650 JPY |
50.9580 JPY |
| 2021-03-03 |
47.8170 JPY |
16,256.2982 XRP |
46.4410 JPY |
46.4410 JPY |
49.9360 JPY |
48.1200 JPY |
| 2021-03-02 |
47.2770 JPY |
55,458.1179 XRP |
47.7840 JPY |
45.8990 JPY |
47.9380 JPY |
46.6120 JPY |
| 2021-03-01 |
46.7460 JPY |
48,966.5274 XRP |
45.3520 JPY |
44.9340 JPY |
47.9750 JPY |
47.8110 JPY |
| 2021-02-28 |
44.4960 JPY |
13,567.8869 XRP |
46.3280 JPY |
42.6750 JPY |
46.4400 JPY |
44.1930 JPY |
| 2021-02-27 |
47.0860 JPY |
22,397.8522 XRP |
47.3050 JPY |
46.7110 JPY |
48.4240 JPY |
48.4240 JPY |
| 2021-02-26 |
45.9240 JPY |
16,582.4037 XRP |
45.1890 JPY |
44.3530 JPY |
47.0350 JPY |
45.1310 JPY |
| 2021-02-25 |
48.5910 JPY |
28,790.8249 XRP |
49.6620 JPY |
46.0000 JPY |
50.7280 JPY |
46.4620 JPY |
| 2021-02-24 |
50.9750 JPY |
62,027.2335 XRP |
49.2370 JPY |
48.7010 JPY |
52.7280 JPY |
48.7010 JPY |
| 2021-02-23 |
48.2650 JPY |
804,345.3133 XRP |
59.0140 JPY |
39.0450 JPY |
59.7330 JPY |
49.0540 JPY |
| 2021-02-22 |
61.2250 JPY |
657,013.5609 XRP |
56.6910 JPY |
54.7630 JPY |
68.2390 JPY |
59.7520 JPY |
| 2021-02-21 |
56.1220 JPY |
207,192.5217 XRP |
54.5560 JPY |
54.3910 JPY |
57.9940 JPY |
56.4440 JPY |
| 2021-02-20 |
55.5910 JPY |
196,436.0852 XRP |
59.5490 JPY |
50.7420 JPY |
60.0550 JPY |
53.5170 JPY |
| 2021-02-19 |
58.6870 JPY |
70,376.9507 XRP |
56.2100 JPY |
54.8440 JPY |
60.4240 JPY |
59.8680 JPY |
| 2021-02-18 |
58.2490 JPY |
25,523.7268 XRP |
57.6930 JPY |
55.9830 JPY |
59.1150 JPY |
56.9670 JPY |
| 2021-02-17 |
56.4730 JPY |
44,941.6073 XRP |
55.8960 JPY |
52.6290 JPY |
58.9000 JPY |
57.4320 JPY |
| 2021-02-16 |
55.6470 JPY |
479,196.7298 XRP |
56.8820 JPY |
51.9360 JPY |
60.9270 JPY |
54.9460 JPY |
| 2021-02-15 |
58.7210 JPY |
305,742.1902 XRP |
62.9820 JPY |
54.6920 JPY |
63.2680 JPY |
58.4730 JPY |
| 2021-02-14 |
62.1250 JPY |
268,039.0770 XRP |
66.9400 JPY |
59.5500 JPY |
66.9400 JPY |
62.7140 JPY |
| 2021-02-13 |
61.5410 JPY |
177,790.4539 XRP |
65.5770 JPY |
57.8040 JPY |
67.2690 JPY |
66.9380 JPY |
| 2021-02-12 |
60.4960 JPY |
567,520.6892 XRP |
55.5350 JPY |
55.4500 JPY |
64.0000 JPY |
64.0000 JPY |
| 2021-02-11 |
54.1280 JPY |
394,703.6742 XRP |
52.6080 JPY |
52.6080 JPY |
55.9630 JPY |
53.8320 JPY |