Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-22 |
48.9980 JPY |
28,430.8372 XRP |
51.0120 JPY |
42.8660 JPY |
51.0120 JPY |
42.8660 JPY |
| 2020-12-21 |
53.9520 JPY |
56,833.2162 XRP |
58.0700 JPY |
53.1390 JPY |
58.2080 JPY |
53.5000 JPY |
| 2020-12-20 |
58.5540 JPY |
18,388.7106 XRP |
59.0980 JPY |
55.4010 JPY |
59.9980 JPY |
57.9430 JPY |
| 2020-12-19 |
60.2250 JPY |
40,761.7119 XRP |
59.2060 JPY |
59.0040 JPY |
61.7050 JPY |
60.2980 JPY |
| 2020-12-18 |
60.3080 JPY |
26,410.3455 XRP |
60.5020 JPY |
58.2790 JPY |
62.3280 JPY |
58.4100 JPY |
| 2020-12-17 |
59.3390 JPY |
67,912.7397 XRP |
59.7770 JPY |
56.4880 JPY |
67.7700 JPY |
59.2000 JPY |
| 2020-12-16 |
56.0740 JPY |
35,077.5583 XRP |
47.0000 JPY |
47.0000 JPY |
58.6770 JPY |
58.6770 JPY |
| 2020-12-15 |
50.2580 JPY |
3,461.3105 XRP |
52.6330 JPY |
49.0000 JPY |
52.6330 JPY |
49.3390 JPY |
| 2020-12-14 |
51.5250 JPY |
5,170.2051 XRP |
52.8200 JPY |
51.2100 JPY |
52.8200 JPY |
51.4000 JPY |
| 2020-12-13 |
53.3790 JPY |
22,935.8818 XRP |
51.2240 JPY |
51.2240 JPY |
54.5280 JPY |
52.7550 JPY |
| 2020-12-12 |
53.6590 JPY |
77,688.2256 XRP |
56.4920 JPY |
51.0000 JPY |
56.4920 JPY |
52.2000 JPY |
| 2020-12-11 |
57.9050 JPY |
20,228.7932 XRP |
56.8140 JPY |
56.5650 JPY |
59.7770 JPY |
56.7970 JPY |
| 2020-12-10 |
59.7670 JPY |
19,913.3750 XRP |
59.9050 JPY |
58.4250 JPY |
60.9590 JPY |
60.5840 JPY |
| 2020-12-09 |
57.7810 JPY |
25,784.8467 XRP |
58.0350 JPY |
53.0000 JPY |
61.3260 JPY |
60.9540 JPY |
| 2020-12-08 |
61.6360 JPY |
16,031.3630 XRP |
63.2440 JPY |
58.1460 JPY |
63.2440 JPY |
58.3050 JPY |
| 2020-12-07 |
63.5060 JPY |
4,318.9731 XRP |
63.3730 JPY |
63.3730 JPY |
63.9500 JPY |
63.4720 JPY |
| 2020-12-06 |
62.9820 JPY |
16,829.9802 XRP |
61.8820 JPY |
61.0000 JPY |
64.8500 JPY |
64.4830 JPY |
| 2020-12-05 |
60.4030 JPY |
22,974.4634 XRP |
59.6630 JPY |
59.6630 JPY |
61.9190 JPY |
60.4840 JPY |
| 2020-12-04 |
62.5410 JPY |
36,375.7250 XRP |
65.6290 JPY |
57.8920 JPY |
65.6290 JPY |
58.3070 JPY |
| 2020-12-03 |
65.5750 JPY |
5,259.5639 XRP |
65.3760 JPY |
64.9390 JPY |
66.4630 JPY |
65.7070 JPY |
| 2020-12-02 |
64.8920 JPY |
23,172.8497 XRP |
64.6300 JPY |
62.6440 JPY |
65.9200 JPY |
65.9200 JPY |
| 2020-12-01 |
63.8510 JPY |
94,431.4532 XRP |
68.0480 JPY |
61.4810 JPY |
69.6730 JPY |
66.8560 JPY |
| 2020-11-30 |
66.8900 JPY |
22,424.8371 XRP |
64.2800 JPY |
63.8370 JPY |
69.6000 JPY |
66.7270 JPY |
| 2020-11-29 |
63.7620 JPY |
34,468.6824 XRP |
62.7860 JPY |
61.3610 JPY |
65.4770 JPY |
62.4090 JPY |
| 2020-11-28 |
64.2680 JPY |
59,269.8243 XRP |
58.2080 JPY |
57.0810 JPY |
67.2620 JPY |
66.7000 JPY |
| 2020-11-27 |
55.4460 JPY |
26,902.4969 XRP |
57.1000 JPY |
53.1610 JPY |
57.3960 JPY |
57.3960 JPY |
| 2020-11-26 |
55.3790 JPY |
325,884.5665 XRP |
66.7640 JPY |
48.3930 JPY |
66.7640 JPY |
55.8790 JPY |
| 2020-11-25 |
64.9490 JPY |
110,352.4775 XRP |
72.1840 JPY |
61.5140 JPY |
72.5950 JPY |
67.3010 JPY |
| 2020-11-24 |
68.5620 JPY |
847,853.7135 XRP |
63.6810 JPY |
59.3010 JPY |
79.7770 JPY |
72.7410 JPY |
| 2020-11-23 |
59.0760 JPY |
97,393.4367 XRP |
46.0210 JPY |
45.0000 JPY |
64.8000 JPY |
64.2670 JPY |
| 2020-11-22 |
46.8050 JPY |
53,843.6077 XRP |
49.0030 JPY |
43.4450 JPY |
51.0000 JPY |
46.8050 JPY |
| 2020-11-21 |
41.7860 JPY |
39,119.1476 XRP |
34.8800 JPY |
34.8700 JPY |
47.7700 JPY |
47.7700 JPY |
| 2020-11-20 |
33.0820 JPY |
4,187.5305 XRP |
31.7770 JPY |
31.7770 JPY |
33.9840 JPY |
33.9840 JPY |
| 2020-11-19 |
31.3960 JPY |
200.0000 XRP |
31.3960 JPY |
31.3960 JPY |
31.3960 JPY |
31.3960 JPY |
| 2020-11-18 |
30.5620 JPY |
17,891.5731 XRP |
32.0910 JPY |
29.6180 JPY |
32.0910 JPY |
29.6950 JPY |
| 2020-11-17 |
31.4130 JPY |
2,534.6495 XRP |
31.4080 JPY |
31.4080 JPY |
31.7770 JPY |
31.7770 JPY |
| 2020-11-16 |
30.0730 JPY |
5,244.1400 XRP |
29.7770 JPY |
29.7770 JPY |
30.0750 JPY |
30.0750 JPY |
| 2020-11-15 |
28.7990 JPY |
5,000.0000 XRP |
28.7990 JPY |
28.7990 JPY |
28.7990 JPY |
28.7990 JPY |
| 2020-11-14 |
28.3770 JPY |
40,157.8736 XRP |
28.2680 JPY |
27.9270 JPY |
28.7770 JPY |
27.9270 JPY |
| 2020-11-13 |
27.0770 JPY |
202,198.1070 XRP |
27.0760 JPY |
27.0760 JPY |
27.1960 JPY |
27.1960 JPY |
| 2020-11-12 |
26.7010 JPY |
294.2032 XRP |
27.0030 JPY |
26.6670 JPY |
27.0030 JPY |
26.6670 JPY |
| 2020-11-11 |
27.3530 JPY |
4,375.0234 XRP |
27.3530 JPY |
27.3530 JPY |
27.3530 JPY |
27.3530 JPY |
| 2020-11-10 |
27.7700 JPY |
35.7053 XRP |
27.7700 JPY |
27.7700 JPY |
27.7700 JPY |
27.7700 JPY |
| 2020-11-09 |
26.2640 JPY |
3,210.2670 XRP |
26.2810 JPY |
26.2480 JPY |
26.2820 JPY |
26.2480 JPY |
| 2020-11-08 |
26.5650 JPY |
284.0000 XRP |
26.5650 JPY |
26.5650 JPY |
26.5650 JPY |
26.5650 JPY |
| 2020-11-07 |
26.7860 JPY |
22,498.5886 XRP |
27.6530 JPY |
25.4350 JPY |
27.6750 JPY |
25.6380 JPY |
| 2020-11-06 |
26.5380 JPY |
10,708.2034 XRP |
25.7770 JPY |
25.7770 JPY |
26.9290 JPY |
26.9290 JPY |
| 2020-11-05 |
24.9840 JPY |
9,786.3117 XRP |
24.9410 JPY |
24.8000 JPY |
25.2420 JPY |
25.2420 JPY |
| 2020-11-04 |
24.6650 JPY |
2,349.3486 XRP |
25.2200 JPY |
24.5600 JPY |
25.2200 JPY |
24.5600 JPY |
| 2020-11-03 |
25.0740 JPY |
2,034.6053 XRP |
24.5850 JPY |
24.5850 JPY |
25.4170 JPY |
25.4170 JPY |