Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-16 |
19.8910 JPY |
615.0651 XRP |
19.6980 JPY |
19.0000 JPY |
20.7770 JPY |
20.7770 JPY |
| 2020-04-15 |
19.6980 JPY |
74.2441 XRP |
20.1200 JPY |
19.6980 JPY |
20.1200 JPY |
19.6980 JPY |
| 2020-04-14 |
0.0000 JPY |
0.0000 XRP |
20.1200 JPY |
20.1200 JPY |
20.1200 JPY |
20.1200 JPY |
| 2020-04-13 |
19.9520 JPY |
2,736.6819 XRP |
20.7050 JPY |
19.7770 JPY |
20.7050 JPY |
20.1200 JPY |
| 2020-04-12 |
20.6500 JPY |
2,190.3595 XRP |
20.5430 JPY |
20.3350 JPY |
20.7050 JPY |
20.7050 JPY |
| 2020-04-11 |
20.6470 JPY |
5,733.1668 XRP |
20.4910 JPY |
20.4910 JPY |
20.9120 JPY |
20.5430 JPY |
| 2020-04-10 |
20.5250 JPY |
1,128.1543 XRP |
21.6360 JPY |
20.2150 JPY |
21.6360 JPY |
20.5600 JPY |
| 2020-04-09 |
0.0000 JPY |
0.0000 XRP |
21.6360 JPY |
21.6360 JPY |
21.6360 JPY |
21.6360 JPY |
| 2020-04-08 |
21.6360 JPY |
116.9087 XRP |
20.8590 JPY |
20.8590 JPY |
21.6360 JPY |
21.6360 JPY |
| 2020-04-07 |
22.0370 JPY |
6,020.9509 XRP |
19.7770 JPY |
19.7770 JPY |
22.0540 JPY |
20.8590 JPY |
| 2020-04-06 |
19.7770 JPY |
147.4265 XRP |
19.1360 JPY |
19.1360 JPY |
19.7770 JPY |
19.7770 JPY |
| 2020-04-05 |
19.1880 JPY |
2,690.0244 XRP |
19.6350 JPY |
19.1360 JPY |
19.6350 JPY |
19.1360 JPY |
| 2020-04-04 |
19.6300 JPY |
1,371.3306 XRP |
19.4060 JPY |
19.4060 JPY |
19.6930 JPY |
19.6350 JPY |
| 2020-04-03 |
19.4770 JPY |
10,601.8932 XRP |
19.8950 JPY |
19.1950 JPY |
19.8950 JPY |
19.4060 JPY |
| 2020-04-02 |
19.9060 JPY |
465.2764 XRP |
18.5060 JPY |
18.5060 JPY |
20.0000 JPY |
19.8950 JPY |
| 2020-04-01 |
18.5060 JPY |
463.1360 XRP |
18.7360 JPY |
18.5060 JPY |
18.7360 JPY |
18.5060 JPY |
| 2020-03-31 |
0.0000 JPY |
0.0000 XRP |
18.7360 JPY |
18.7360 JPY |
18.7360 JPY |
18.7360 JPY |
| 2020-03-30 |
18.7820 JPY |
29,002.9580 XRP |
17.6190 JPY |
17.6190 JPY |
18.9890 JPY |
18.7360 JPY |
| 2020-03-29 |
18.2050 JPY |
3,477.6488 XRP |
18.9270 JPY |
17.6190 JPY |
18.9270 JPY |
17.6190 JPY |
| 2020-03-28 |
18.5460 JPY |
8,024.7996 XRP |
18.9220 JPY |
18.1370 JPY |
18.9270 JPY |
18.9270 JPY |
| 2020-03-27 |
19.0830 JPY |
25,608.4585 XRP |
19.3740 JPY |
18.6960 JPY |
20.0000 JPY |
18.9220 JPY |
| 2020-03-26 |
18.1200 JPY |
3,381.4771 XRP |
18.1990 JPY |
17.7510 JPY |
19.3740 JPY |
19.3740 JPY |
| 2020-03-25 |
0.0000 JPY |
0.0000 XRP |
18.1990 JPY |
18.1990 JPY |
18.1990 JPY |
18.1990 JPY |
| 2020-03-24 |
17.8990 JPY |
3,214.7423 XRP |
17.2090 JPY |
17.2090 JPY |
18.1990 JPY |
18.1990 JPY |
| 2020-03-23 |
16.3780 JPY |
16,251.0774 XRP |
17.1790 JPY |
16.0390 JPY |
17.7840 JPY |
17.2090 JPY |
| 2020-03-22 |
17.1830 JPY |
6,117.8795 XRP |
17.3190 JPY |
17.1000 JPY |
17.5390 JPY |
17.1130 JPY |
| 2020-03-21 |
17.3620 JPY |
2,742.9067 XRP |
17.1050 JPY |
17.1050 JPY |
17.8010 JPY |
17.3190 JPY |
| 2020-03-20 |
17.7460 JPY |
18,838.7070 XRP |
18.4620 JPY |
16.3700 JPY |
18.8710 JPY |
17.1570 JPY |
| 2020-03-19 |
17.5830 JPY |
14,024.9491 XRP |
15.4610 JPY |
15.4610 JPY |
19.0320 JPY |
18.4620 JPY |
| 2020-03-18 |
0.0000 JPY |
0.0000 XRP |
15.4610 JPY |
15.4610 JPY |
15.4610 JPY |
15.4610 JPY |
| 2020-03-17 |
15.8950 JPY |
1,119.9812 XRP |
15.1080 JPY |
15.1080 JPY |
16.0900 JPY |
15.4610 JPY |
| 2020-03-16 |
14.5600 JPY |
34,929.9944 XRP |
16.2620 JPY |
13.9280 JPY |
16.2620 JPY |
15.1080 JPY |
| 2020-03-15 |
16.4860 JPY |
29,213.1525 XRP |
15.8870 JPY |
15.7190 JPY |
17.2720 JPY |
16.2620 JPY |
| 2020-03-14 |
16.7570 JPY |
5,482.6612 XRP |
15.6950 JPY |
15.6950 JPY |
17.0540 JPY |
15.8870 JPY |
| 2020-03-13 |
15.7400 JPY |
428,853.4012 XRP |
14.1170 JPY |
10.0000 JPY |
25.0000 JPY |
15.6950 JPY |
| 2020-03-12 |
16.3870 JPY |
573,610.1304 XRP |
21.8380 JPY |
13.5800 JPY |
21.8380 JPY |
14.1170 JPY |
| 2020-03-11 |
21.5440 JPY |
3,214.2752 XRP |
22.3870 JPY |
21.0110 JPY |
22.3870 JPY |
21.8380 JPY |
| 2020-03-10 |
21.8300 JPY |
6,338.8563 XRP |
21.2480 JPY |
21.2480 JPY |
22.4020 JPY |
22.3870 JPY |
| 2020-03-09 |
20.9570 JPY |
36,251.7045 XRP |
21.2620 JPY |
20.4110 JPY |
21.6800 JPY |
21.2480 JPY |
| 2020-03-08 |
21.9510 JPY |
21,490.6443 XRP |
25.5770 JPY |
21.2200 JPY |
25.5770 JPY |
21.2620 JPY |
| 2020-03-07 |
25.5560 JPY |
1,359.8192 XRP |
25.9430 JPY |
25.5020 JPY |
25.9430 JPY |
25.5770 JPY |
| 2020-03-06 |
0.0000 JPY |
0.0000 XRP |
25.9430 JPY |
25.9430 JPY |
25.9430 JPY |
25.9430 JPY |
| 2020-03-05 |
25.8200 JPY |
1,791.8027 XRP |
25.3240 JPY |
25.3240 JPY |
25.9430 JPY |
25.9430 JPY |
| 2020-03-04 |
25.4000 JPY |
1,653.7904 XRP |
25.0620 JPY |
25.0620 JPY |
25.5770 JPY |
25.3240 JPY |
| 2020-03-03 |
25.2610 JPY |
5,821.3096 XRP |
25.8840 JPY |
24.8810 JPY |
25.8840 JPY |
25.0620 JPY |
| 2020-03-02 |
25.8840 JPY |
217.2549 XRP |
24.5330 JPY |
24.5330 JPY |
25.8840 JPY |
25.8840 JPY |
| 2020-03-01 |
25.3070 JPY |
6,466.6450 XRP |
25.1350 JPY |
24.5330 JPY |
25.4670 JPY |
24.5330 JPY |
| 2020-02-29 |
25.1660 JPY |
818.4143 XRP |
25.1260 JPY |
25.1260 JPY |
26.0050 JPY |
25.1350 JPY |
| 2020-02-28 |
25.4930 JPY |
1,778.8271 XRP |
25.9870 JPY |
25.1000 JPY |
25.9870 JPY |
25.1260 JPY |
| 2020-02-27 |
26.0170 JPY |
4,577.8772 XRP |
25.3490 JPY |
24.8700 JPY |
27.1240 JPY |
25.9870 JPY |