Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-18 |
27.3200 JPY |
5,613.3736 XRP |
28.7000 JPY |
26.4660 JPY |
28.7000 JPY |
27.0090 JPY |
| 2019-11-17 |
28.7710 JPY |
98.0000 XRP |
27.8180 JPY |
27.8180 JPY |
28.9000 JPY |
28.7000 JPY |
| 2019-11-16 |
0.0000 JPY |
0.0000 XRP |
27.8180 JPY |
27.8180 JPY |
27.8180 JPY |
27.8180 JPY |
| 2019-11-15 |
28.4730 JPY |
1,614.1471 XRP |
28.7020 JPY |
27.7500 JPY |
28.7480 JPY |
27.8180 JPY |
| 2019-11-14 |
28.5370 JPY |
177.4693 XRP |
29.7450 JPY |
28.1510 JPY |
29.7450 JPY |
28.7020 JPY |
| 2019-11-13 |
0.0000 JPY |
0.0000 XRP |
29.7450 JPY |
29.7450 JPY |
29.7450 JPY |
29.7450 JPY |
| 2019-11-12 |
29.8850 JPY |
1,913.4538 XRP |
30.6890 JPY |
29.7450 JPY |
30.6890 JPY |
29.7450 JPY |
| 2019-11-11 |
0.0000 JPY |
0.0000 XRP |
30.6890 JPY |
30.6890 JPY |
30.6890 JPY |
30.6890 JPY |
| 2019-11-10 |
30.6700 JPY |
1,432.8291 XRP |
29.8000 JPY |
29.8000 JPY |
30.6890 JPY |
30.6890 JPY |
| 2019-11-09 |
0.0000 JPY |
0.0000 XRP |
29.8000 JPY |
29.8000 JPY |
29.8000 JPY |
29.8000 JPY |
| 2019-11-08 |
30.0560 JPY |
1,607.8866 XRP |
31.7000 JPY |
29.8000 JPY |
31.7000 JPY |
29.8000 JPY |
| 2019-11-07 |
30.9100 JPY |
431.9049 XRP |
33.6170 JPY |
30.7000 JPY |
33.6170 JPY |
31.7000 JPY |
| 2019-11-06 |
32.7580 JPY |
2,418.4667 XRP |
32.7080 JPY |
32.4230 JPY |
33.6170 JPY |
33.6170 JPY |
| 2019-11-05 |
32.7080 JPY |
373.5726 XRP |
32.2210 JPY |
32.2210 JPY |
32.7160 JPY |
32.7080 JPY |
| 2019-11-04 |
32.1170 JPY |
231.8892 XRP |
31.5830 JPY |
31.5830 JPY |
32.2210 JPY |
32.2210 JPY |
| 2019-11-03 |
31.5830 JPY |
587.6316 XRP |
31.5830 JPY |
31.5830 JPY |
31.5830 JPY |
31.5830 JPY |
| 2019-11-02 |
0.0000 JPY |
0.0000 XRP |
31.5830 JPY |
31.5830 JPY |
31.5830 JPY |
31.5830 JPY |
| 2019-11-01 |
31.5830 JPY |
412.3525 XRP |
31.5830 JPY |
31.5830 JPY |
31.5830 JPY |
31.5830 JPY |
| 2019-10-31 |
31.6990 JPY |
2,474.0462 XRP |
33.1540 JPY |
31.5370 JPY |
33.1540 JPY |
31.5830 JPY |
| 2019-10-30 |
33.1000 JPY |
527.0000 XRP |
32.7700 JPY |
32.7700 JPY |
33.1540 JPY |
33.1540 JPY |
| 2019-10-29 |
32.8940 JPY |
2,602.5862 XRP |
32.4860 JPY |
32.3440 JPY |
33.3360 JPY |
32.7700 JPY |
| 2019-10-28 |
32.7350 JPY |
5,339.1786 XRP |
32.5400 JPY |
32.3360 JPY |
33.1500 JPY |
32.4860 JPY |
| 2019-10-27 |
32.3120 JPY |
2,697.2576 XRP |
31.2690 JPY |
31.2690 JPY |
32.5400 JPY |
32.5400 JPY |
| 2019-10-26 |
32.5020 JPY |
1,935.0494 XRP |
32.9870 JPY |
31.2690 JPY |
33.4000 JPY |
31.4510 JPY |
| 2019-10-25 |
31.6690 JPY |
8,151.4234 XRP |
30.3000 JPY |
30.0930 JPY |
33.1730 JPY |
32.9870 JPY |
| 2019-10-24 |
29.6280 JPY |
134.8943 XRP |
28.7200 JPY |
28.7200 JPY |
30.3000 JPY |
30.3000 JPY |
| 2019-10-23 |
28.6010 JPY |
8,491.5318 XRP |
32.0780 JPY |
27.6680 JPY |
32.0780 JPY |
28.7200 JPY |
| 2019-10-22 |
32.3090 JPY |
1,503.8437 XRP |
31.7240 JPY |
31.7240 JPY |
32.9000 JPY |
32.0780 JPY |
| 2019-10-21 |
31.9630 JPY |
1,989.7661 XRP |
31.9610 JPY |
31.7240 JPY |
32.0990 JPY |
31.7240 JPY |
| 2019-10-20 |
31.3250 JPY |
3,308.1817 XRP |
32.0760 JPY |
30.8200 JPY |
32.0760 JPY |
31.6090 JPY |
| 2019-10-19 |
0.0000 JPY |
0.0000 XRP |
32.0760 JPY |
32.0760 JPY |
32.0760 JPY |
32.0760 JPY |
| 2019-10-18 |
32.0760 JPY |
237.8900 XRP |
32.1000 JPY |
32.0760 JPY |
32.1000 JPY |
32.0760 JPY |
| 2019-10-17 |
31.6490 JPY |
460.2103 XRP |
31.5000 JPY |
31.5000 JPY |
32.1000 JPY |
32.1000 JPY |
| 2019-10-16 |
31.5000 JPY |
100.0000 XRP |
31.4060 JPY |
31.4060 JPY |
31.5000 JPY |
31.5000 JPY |
| 2019-10-15 |
31.0840 JPY |
5,147.3944 XRP |
32.1000 JPY |
30.9300 JPY |
32.1030 JPY |
31.4060 JPY |
| 2019-10-14 |
31.9720 JPY |
470.3137 XRP |
30.5160 JPY |
30.5160 JPY |
32.1000 JPY |
32.1000 JPY |
| 2019-10-13 |
30.1130 JPY |
839.1501 XRP |
29.2800 JPY |
29.2800 JPY |
30.5160 JPY |
30.5160 JPY |
| 2019-10-12 |
29.1650 JPY |
2,880.0000 XRP |
29.2230 JPY |
29.0550 JPY |
29.2800 JPY |
29.2800 JPY |
| 2019-10-11 |
29.0400 JPY |
5,376.0541 XRP |
28.6200 JPY |
28.6200 JPY |
29.4490 JPY |
29.2230 JPY |
| 2019-10-10 |
29.9870 JPY |
20,672.9395 XRP |
30.3250 JPY |
28.6200 JPY |
32.0000 JPY |
28.6200 JPY |
| 2019-10-09 |
29.9220 JPY |
1,742.5895 XRP |
29.4430 JPY |
29.4430 JPY |
30.5880 JPY |
30.3250 JPY |
| 2019-10-08 |
29.9100 JPY |
8,748.4946 XRP |
29.4080 JPY |
29.2220 JPY |
30.3250 JPY |
29.4430 JPY |
| 2019-10-07 |
28.2240 JPY |
152,010.1109 XRP |
27.0000 JPY |
26.3800 JPY |
29.6630 JPY |
29.4080 JPY |
| 2019-10-06 |
26.8360 JPY |
2,624.9364 XRP |
26.4280 JPY |
26.4280 JPY |
27.0000 JPY |
26.6400 JPY |
| 2019-10-05 |
26.1530 JPY |
10,885.5312 XRP |
26.1640 JPY |
25.7500 JPY |
26.5780 JPY |
26.4280 JPY |
| 2019-10-04 |
24.9260 JPY |
24,956.9510 XRP |
23.6490 JPY |
22.3000 JPY |
26.1640 JPY |
26.1640 JPY |
| 2019-10-03 |
23.7170 JPY |
52,030.7606 XRP |
24.8760 JPY |
21.4500 JPY |
26.5220 JPY |
23.6490 JPY |
| 2019-10-02 |
24.8490 JPY |
4,914.5203 XRP |
24.5010 JPY |
24.4050 JPY |
25.0000 JPY |
24.8760 JPY |
| 2019-10-01 |
22.8730 JPY |
92,627.7841 XRP |
22.2880 JPY |
20.9110 JPY |
24.6400 JPY |
24.5010 JPY |
| 2019-09-30 |
21.8320 JPY |
44,927.5865 XRP |
20.9090 JPY |
19.8500 JPY |
22.9940 JPY |
22.2880 JPY |