Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-10 |
50.3000 JPY |
838,782.7908 XRP |
50.0070 JPY |
47.6230 JPY |
56.2420 JPY |
53.1780 JPY |
| 2021-02-09 |
49.3320 JPY |
74,066.4442 XRP |
49.2150 JPY |
47.8820 JPY |
51.2810 JPY |
49.5260 JPY |
| 2021-02-08 |
46.5030 JPY |
85,133.8439 XRP |
45.0760 JPY |
44.2620 JPY |
48.4300 JPY |
47.7170 JPY |
| 2021-02-07 |
43.4280 JPY |
165,375.8386 XRP |
46.3690 JPY |
42.0670 JPY |
46.9980 JPY |
44.6940 JPY |
| 2021-02-06 |
45.9720 JPY |
32,906.9158 XRP |
45.8030 JPY |
45.1930 JPY |
47.2890 JPY |
47.0810 JPY |
| 2021-02-05 |
46.8730 JPY |
57,701.1604 XRP |
47.9300 JPY |
44.9780 JPY |
48.2700 JPY |
46.2090 JPY |
| 2021-02-04 |
42.7140 JPY |
118,183.6096 XRP |
41.2680 JPY |
40.3090 JPY |
49.7020 JPY |
48.7130 JPY |
| 2021-02-03 |
41.1060 JPY |
160,291.9539 XRP |
41.1740 JPY |
39.3820 JPY |
43.7650 JPY |
41.5300 JPY |
| 2021-02-02 |
40.4260 JPY |
386,564.2726 XRP |
38.2030 JPY |
36.0000 JPY |
42.2000 JPY |
38.6160 JPY |
| 2021-02-01 |
58.8030 JPY |
2,888,509.1444 XRP |
50.4290 JPY |
36.0000 JPY |
78.6300 JPY |
39.4500 JPY |
| 2021-01-31 |
48.0330 JPY |
164,798.6070 XRP |
45.4830 JPY |
41.5490 JPY |
52.3390 JPY |
50.4630 JPY |
| 2021-01-30 |
35.8670 JPY |
1,047,019.4587 XRP |
31.5760 JPY |
29.7030 JPY |
53.7770 JPY |
43.7180 JPY |
| 2021-01-29 |
29.9940 JPY |
76,836.4210 XRP |
28.1270 JPY |
27.3470 JPY |
33.0000 JPY |
29.6020 JPY |
| 2021-01-28 |
27.1780 JPY |
20,920.2123 XRP |
26.2680 JPY |
26.2680 JPY |
27.9810 JPY |
27.9810 JPY |
| 2021-01-27 |
26.3870 JPY |
28,513.9042 XRP |
27.5800 JPY |
25.6260 JPY |
27.5800 JPY |
26.7610 JPY |
| 2021-01-26 |
27.8050 JPY |
30,275.3783 XRP |
28.0450 JPY |
27.0000 JPY |
28.0450 JPY |
27.8350 JPY |
| 2021-01-25 |
29.1530 JPY |
156,555.7747 XRP |
28.8420 JPY |
27.8460 JPY |
29.2170 JPY |
28.1000 JPY |
| 2021-01-24 |
28.2280 JPY |
708.5333 XRP |
28.6790 JPY |
28.2040 JPY |
28.6790 JPY |
28.2040 JPY |
| 2021-01-23 |
28.7630 JPY |
6,846.6904 XRP |
29.0610 JPY |
28.0740 JPY |
29.0610 JPY |
28.0740 JPY |
| 2021-01-22 |
26.3290 JPY |
36,707.3613 XRP |
27.3270 JPY |
25.0000 JPY |
28.7780 JPY |
28.7680 JPY |
| 2021-01-21 |
29.2530 JPY |
58,159.0784 XRP |
30.0000 JPY |
27.0260 JPY |
31.7850 JPY |
28.0060 JPY |
| 2021-01-20 |
30.3020 JPY |
46,008.1853 XRP |
30.2950 JPY |
29.5600 JPY |
31.6530 JPY |
29.8380 JPY |
| 2021-01-19 |
31.7800 JPY |
25,460.3931 XRP |
31.7770 JPY |
31.0270 JPY |
33.7770 JPY |
31.0270 JPY |
| 2021-01-18 |
29.6620 JPY |
4,029.2611 XRP |
28.6600 JPY |
28.4950 JPY |
29.7770 JPY |
29.7100 JPY |
| 2021-01-17 |
28.4410 JPY |
6,690.8852 XRP |
28.2930 JPY |
28.2930 JPY |
28.8300 JPY |
28.8300 JPY |
| 2021-01-16 |
29.1700 JPY |
6,959.0794 XRP |
29.2840 JPY |
28.9120 JPY |
30.3740 JPY |
29.0000 JPY |
| 2021-01-15 |
28.9630 JPY |
18,268.1463 XRP |
30.7010 JPY |
28.0000 JPY |
30.7010 JPY |
28.6720 JPY |
| 2021-01-14 |
31.0280 JPY |
8,102.1166 XRP |
31.8310 JPY |
30.2500 JPY |
31.8890 JPY |
30.3400 JPY |
| 2021-01-13 |
30.6350 JPY |
39,927.9230 XRP |
29.9420 JPY |
29.9420 JPY |
31.7770 JPY |
31.6000 JPY |
| 2021-01-12 |
30.0690 JPY |
107,058.8098 XRP |
29.6590 JPY |
29.1430 JPY |
32.0020 JPY |
30.0610 JPY |
| 2021-01-11 |
29.9940 JPY |
639,731.0253 XRP |
32.0220 JPY |
26.7970 JPY |
32.0600 JPY |
29.9930 JPY |
| 2021-01-10 |
34.3780 JPY |
503,061.4708 XRP |
34.4130 JPY |
30.1130 JPY |
37.9200 JPY |
32.9230 JPY |
| 2021-01-09 |
33.6730 JPY |
42,218.4453 XRP |
33.6000 JPY |
32.4660 JPY |
34.7280 JPY |
34.7280 JPY |
| 2021-01-08 |
32.3260 JPY |
514,821.5201 XRP |
35.9000 JPY |
30.6730 JPY |
35.9000 JPY |
31.5000 JPY |
| 2021-01-07 |
32.7000 JPY |
1,256,161.3346 XRP |
25.6110 JPY |
25.6110 JPY |
38.0670 JPY |
33.0170 JPY |
| 2021-01-06 |
25.7880 JPY |
682,811.6768 XRP |
23.0020 JPY |
23.0020 JPY |
29.6490 JPY |
25.3890 JPY |
| 2021-01-05 |
23.4100 JPY |
84,037.0273 XRP |
24.6170 JPY |
22.5990 JPY |
24.7770 JPY |
23.4050 JPY |
| 2021-01-04 |
23.9870 JPY |
633,459.9129 XRP |
23.0970 JPY |
22.3400 JPY |
26.7990 JPY |
24.3230 JPY |
| 2021-01-03 |
23.2910 JPY |
611,454.9298 XRP |
22.5260 JPY |
22.2970 JPY |
24.2800 JPY |
23.1910 JPY |
| 2021-01-02 |
22.8500 JPY |
1,127,227.3327 XRP |
24.2690 JPY |
21.8790 JPY |
24.2690 JPY |
22.6820 JPY |
| 2021-01-01 |
24.4230 JPY |
1,624,007.2482 XRP |
22.7030 JPY |
22.7020 JPY |
25.5730 JPY |
24.3780 JPY |
| 2020-12-31 |
22.4550 JPY |
44,875.8018 XRP |
22.1930 JPY |
21.9500 JPY |
23.1200 JPY |
23.1200 JPY |
| 2020-12-30 |
22.7020 JPY |
439,427.2685 XRP |
22.7320 JPY |
20.8600 JPY |
24.1710 JPY |
22.0000 JPY |
| 2020-12-29 |
23.3510 JPY |
1,068,713.6444 XRP |
25.6580 JPY |
18.2320 JPY |
25.6580 JPY |
22.5090 JPY |
| 2020-12-28 |
26.4210 JPY |
843,168.0131 XRP |
29.1520 JPY |
24.4500 JPY |
31.1580 JPY |
25.8090 JPY |
| 2020-12-27 |
30.1230 JPY |
547,091.1343 XRP |
30.7680 JPY |
27.7160 JPY |
32.0870 JPY |
29.6370 JPY |
| 2020-12-26 |
31.4470 JPY |
177,159.1566 XRP |
32.7070 JPY |
29.8220 JPY |
32.7070 JPY |
30.6380 JPY |
| 2020-12-25 |
32.7810 JPY |
532,999.9443 XRP |
34.5630 JPY |
29.0650 JPY |
39.2950 JPY |
32.7210 JPY |
| 2020-12-24 |
35.1140 JPY |
1,994,520.6476 XRP |
27.7910 JPY |
25.1010 JPY |
39.1920 JPY |
34.9970 JPY |
| 2020-12-23 |
30.2770 JPY |
273,199.9150 XRP |
43.1120 JPY |
22.3950 JPY |
43.1120 JPY |
26.9350 JPY |