Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-26 |
25.5630 JPY |
14,906.3946 XRP |
26.5530 JPY |
24.8040 JPY |
26.6040 JPY |
25.3490 JPY |
| 2020-02-25 |
28.7590 JPY |
4,005.6822 XRP |
29.3520 JPY |
28.1700 JPY |
29.3520 JPY |
28.2300 JPY |
| 2020-02-24 |
30.8580 JPY |
16,331.7876 XRP |
31.5630 JPY |
29.3520 JPY |
31.6400 JPY |
29.3520 JPY |
| 2020-02-23 |
31.5200 JPY |
360.0000 XRP |
30.3350 JPY |
30.3350 JPY |
31.5630 JPY |
31.5630 JPY |
| 2020-02-22 |
30.5020 JPY |
180.0000 XRP |
30.9450 JPY |
30.3100 JPY |
30.9450 JPY |
30.3350 JPY |
| 2020-02-21 |
30.8230 JPY |
6,812.6005 XRP |
30.5140 JPY |
30.3220 JPY |
31.1090 JPY |
30.9450 JPY |
| 2020-02-20 |
30.2900 JPY |
3,323.6067 XRP |
30.6680 JPY |
29.8580 JPY |
31.0250 JPY |
30.5140 JPY |
| 2020-02-19 |
31.1950 JPY |
14,121.3636 XRP |
32.3920 JPY |
30.3850 JPY |
32.7690 JPY |
30.6680 JPY |
| 2020-02-18 |
32.0900 JPY |
1,475.6529 XRP |
31.0050 JPY |
31.0050 JPY |
32.3920 JPY |
32.3920 JPY |
| 2020-02-17 |
30.5340 JPY |
22,583.4056 XRP |
32.3900 JPY |
29.7260 JPY |
32.3900 JPY |
31.0050 JPY |
| 2020-02-16 |
31.8220 JPY |
10,059.4598 XRP |
33.6010 JPY |
29.9900 JPY |
33.7380 JPY |
32.3900 JPY |
| 2020-02-15 |
34.3130 JPY |
4,744.1350 XRP |
35.7440 JPY |
32.9800 JPY |
36.5650 JPY |
33.6010 JPY |
| 2020-02-14 |
35.7200 JPY |
2,269.3438 XRP |
36.1750 JPY |
35.3960 JPY |
36.1750 JPY |
36.1300 JPY |
| 2020-02-13 |
33.7990 JPY |
147,297.5316 XRP |
33.5060 JPY |
33.2200 JPY |
36.9860 JPY |
36.1750 JPY |
| 2020-02-12 |
32.2240 JPY |
5,523.8279 XRP |
31.0540 JPY |
31.0540 JPY |
33.6370 JPY |
33.5060 JPY |
| 2020-02-11 |
30.9180 JPY |
554.0889 XRP |
30.1580 JPY |
30.1580 JPY |
30.9410 JPY |
30.8980 JPY |
| 2020-02-10 |
30.1920 JPY |
4,788.5607 XRP |
30.8920 JPY |
30.0750 JPY |
30.8920 JPY |
30.1580 JPY |
| 2020-02-09 |
31.3210 JPY |
1,174.7237 XRP |
30.7020 JPY |
30.7020 JPY |
31.4970 JPY |
30.8920 JPY |
| 2020-02-08 |
30.1920 JPY |
30,530.8049 XRP |
30.4790 JPY |
29.1750 JPY |
30.7640 JPY |
30.7020 JPY |
| 2020-02-07 |
30.7720 JPY |
248.4945 XRP |
30.5660 JPY |
30.4790 JPY |
30.9450 JPY |
30.4790 JPY |
| 2020-02-06 |
30.3840 JPY |
7,662.3519 XRP |
30.3030 JPY |
29.7660 JPY |
31.1630 JPY |
30.5660 JPY |
| 2020-02-05 |
30.5420 JPY |
13,364.7456 XRP |
28.9530 JPY |
28.9530 JPY |
30.6000 JPY |
30.3030 JPY |
| 2020-02-04 |
28.3960 JPY |
3,237.1611 XRP |
27.2900 JPY |
27.2900 JPY |
28.9530 JPY |
28.9530 JPY |
| 2020-02-03 |
0.0000 JPY |
0.0000 XRP |
27.2900 JPY |
27.2900 JPY |
27.2900 JPY |
27.2900 JPY |
| 2020-02-02 |
27.2900 JPY |
387.5009 XRP |
25.9030 JPY |
25.9030 JPY |
27.2900 JPY |
27.2900 JPY |
| 2020-02-01 |
0.0000 JPY |
0.0000 XRP |
25.9030 JPY |
25.9030 JPY |
25.9030 JPY |
25.9030 JPY |
| 2020-01-31 |
25.9980 JPY |
4,246.8747 XRP |
26.5090 JPY |
25.6000 JPY |
26.5090 JPY |
25.9030 JPY |
| 2020-01-30 |
25.8380 JPY |
10,977.8907 XRP |
25.7180 JPY |
25.2040 JPY |
26.5270 JPY |
26.5090 JPY |
| 2020-01-29 |
25.8860 JPY |
5,197.0553 XRP |
25.8810 JPY |
25.6480 JPY |
26.1330 JPY |
25.7180 JPY |
| 2020-01-28 |
25.4540 JPY |
35,890.5087 XRP |
25.3590 JPY |
25.1300 JPY |
26.3200 JPY |
25.8810 JPY |
| 2020-01-27 |
25.2100 JPY |
3,684.8085 XRP |
24.2590 JPY |
24.2590 JPY |
25.3590 JPY |
25.3590 JPY |
| 2020-01-26 |
24.3680 JPY |
12,307.7319 XRP |
24.0740 JPY |
24.0740 JPY |
24.3880 JPY |
24.2590 JPY |
| 2020-01-25 |
24.0740 JPY |
54.3832 XRP |
23.7510 JPY |
23.7510 JPY |
24.0740 JPY |
24.0740 JPY |
| 2020-01-24 |
23.7660 JPY |
4,606.6784 XRP |
24.7580 JPY |
23.5140 JPY |
24.7580 JPY |
23.7510 JPY |
| 2020-01-23 |
25.1090 JPY |
8,849.8680 XRP |
25.7700 JPY |
24.7580 JPY |
25.7700 JPY |
24.7580 JPY |
| 2020-01-22 |
26.1980 JPY |
3,264.3274 XRP |
26.2590 JPY |
25.7700 JPY |
26.2790 JPY |
25.7700 JPY |
| 2020-01-21 |
26.7630 JPY |
279,836.1161 XRP |
25.6100 JPY |
25.5020 JPY |
35.6730 JPY |
26.1250 JPY |
| 2020-01-20 |
28.9770 JPY |
20,706.0118 XRP |
25.5000 JPY |
25.5000 JPY |
38.0000 JPY |
25.6100 JPY |
| 2020-01-19 |
25.7130 JPY |
7,071.1168 XRP |
27.3860 JPY |
25.5000 JPY |
27.3860 JPY |
25.5000 JPY |
| 2020-01-18 |
27.2790 JPY |
2,263.8561 XRP |
26.3460 JPY |
25.7690 JPY |
27.7700 JPY |
27.3860 JPY |
| 2020-01-17 |
26.0440 JPY |
10,869.0719 XRP |
25.2270 JPY |
25.2270 JPY |
26.3460 JPY |
26.3460 JPY |
| 2020-01-16 |
25.2400 JPY |
1,866.2655 XRP |
24.8690 JPY |
24.8690 JPY |
25.3230 JPY |
25.2270 JPY |
| 2020-01-15 |
26.0490 JPY |
8,833.6266 XRP |
25.7930 JPY |
25.2450 JPY |
26.6180 JPY |
25.8980 JPY |
| 2020-01-14 |
25.8470 JPY |
12,603.7111 XRP |
23.3500 JPY |
23.3500 JPY |
26.7410 JPY |
25.7930 JPY |
| 2020-01-13 |
23.3460 JPY |
1,400.8462 XRP |
23.4540 JPY |
23.3080 JPY |
23.4540 JPY |
23.3500 JPY |
| 2020-01-12 |
0.0000 JPY |
0.0000 XRP |
23.4540 JPY |
23.4540 JPY |
23.4540 JPY |
23.4540 JPY |
| 2020-01-11 |
23.4170 JPY |
3,746.4159 XRP |
22.5890 JPY |
22.5890 JPY |
23.7070 JPY |
23.4540 JPY |
| 2020-01-10 |
0.0000 JPY |
0.0000 XRP |
22.5890 JPY |
22.5890 JPY |
22.5890 JPY |
22.5890 JPY |
| 2020-01-09 |
22.5490 JPY |
186.0928 XRP |
22.4860 JPY |
22.4860 JPY |
22.5890 JPY |
22.5890 JPY |
| 2020-01-08 |
22.5350 JPY |
3,124.6333 XRP |
23.4060 JPY |
22.4860 JPY |
23.4060 JPY |
22.4860 JPY |