Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-29 |
20.5140 JPY |
5,496.9214 XRP |
20.7860 JPY |
19.8510 JPY |
21.0400 JPY |
20.9090 JPY |
| 2019-09-28 |
20.7520 JPY |
13,563.8331 XRP |
20.9330 JPY |
19.8200 JPY |
21.3470 JPY |
20.7860 JPY |
| 2019-09-27 |
20.7360 JPY |
8,370.1042 XRP |
20.6110 JPY |
19.9940 JPY |
21.3470 JPY |
20.9330 JPY |
| 2019-09-26 |
20.7320 JPY |
8,134.2670 XRP |
21.1130 JPY |
19.8170 JPY |
21.4930 JPY |
20.6110 JPY |
| 2019-09-25 |
21.8220 JPY |
29,052.8862 XRP |
20.4060 JPY |
19.2300 JPY |
25.3460 JPY |
21.1130 JPY |
| 2019-09-24 |
20.7640 JPY |
46,750.3902 XRP |
23.1270 JPY |
19.2300 JPY |
23.1270 JPY |
20.4060 JPY |
| 2019-09-23 |
23.6850 JPY |
4,152.3921 XRP |
23.5990 JPY |
23.0000 JPY |
24.2000 JPY |
23.1270 JPY |
| 2019-09-22 |
24.2330 JPY |
6,854.2060 XRP |
25.3460 JPY |
23.2290 JPY |
25.3460 JPY |
23.4640 JPY |
| 2019-09-21 |
24.8200 JPY |
18,531.2470 XRP |
25.3300 JPY |
22.9400 JPY |
25.8530 JPY |
25.3460 JPY |
| 2019-09-20 |
25.3420 JPY |
88,370.7856 XRP |
23.4640 JPY |
22.5230 JPY |
26.2870 JPY |
25.3300 JPY |
| 2019-09-19 |
23.3200 JPY |
128,172.0726 XRP |
22.9000 JPY |
21.2470 JPY |
24.8730 JPY |
23.4640 JPY |
| 2019-09-18 |
22.0860 JPY |
113,237.7254 XRP |
21.7460 JPY |
19.2910 JPY |
24.4910 JPY |
22.9000 JPY |
| 2019-09-17 |
20.6390 JPY |
547,278.3770 XRP |
20.7000 JPY |
19.2710 JPY |
22.8610 JPY |
21.7460 JPY |
| 2019-09-16 |
20.2820 JPY |
565,221.4310 XRP |
19.5200 JPY |
19.2200 JPY |
21.5900 JPY |
20.7000 JPY |
| 2019-09-15 |
20.5770 JPY |
997,599.2557 XRP |
21.5980 JPY |
19.0340 JPY |
22.9700 JPY |
19.5200 JPY |
| 2019-09-14 |
20.9180 JPY |
1,155,463.0957 XRP |
22.5310 JPY |
19.1920 JPY |
22.5310 JPY |
21.5980 JPY |
| 2019-09-13 |
21.6300 JPY |
34,672.7857 XRP |
21.0130 JPY |
20.5000 JPY |
23.0000 JPY |
22.5310 JPY |
| 2019-09-12 |
21.4390 JPY |
539.1604 XRP |
23.3000 JPY |
21.0130 JPY |
23.7100 JPY |
21.0130 JPY |
| 2019-09-11 |
22.9770 JPY |
1,799.8207 XRP |
20.7100 JPY |
20.7100 JPY |
23.3000 JPY |
23.3000 JPY |
| 2019-09-10 |
0.0000 JPY |
0.0000 XRP |
20.7100 JPY |
20.7100 JPY |
20.7100 JPY |
20.7100 JPY |
| 2019-09-09 |
21.4310 JPY |
186.5109 XRP |
21.1350 JPY |
20.7100 JPY |
23.4000 JPY |
20.7100 JPY |
| 2019-09-08 |
21.4340 JPY |
8,118.1173 XRP |
24.2130 JPY |
20.4570 JPY |
24.2200 JPY |
21.1350 JPY |
| 2019-09-07 |
24.5240 JPY |
203.6910 XRP |
25.1520 JPY |
24.2120 JPY |
25.1520 JPY |
24.2130 JPY |
| 2019-09-06 |
25.5180 JPY |
5,392.6294 XRP |
25.2500 JPY |
24.5400 JPY |
26.0000 JPY |
25.1520 JPY |
| 2019-09-05 |
25.2910 JPY |
12,367.1776 XRP |
25.0010 JPY |
24.0010 JPY |
27.4000 JPY |
25.2500 JPY |
| 2019-09-04 |
25.0440 JPY |
1,786.7745 XRP |
26.4990 JPY |
24.5010 JPY |
26.5000 JPY |
25.0010 JPY |
| 2019-09-03 |
26.4400 JPY |
2,217.3058 XRP |
26.9440 JPY |
25.4010 JPY |
27.5680 JPY |
26.4990 JPY |
| 2019-09-02 |
28.1140 JPY |
6,234.8666 XRP |
26.9000 JPY |
24.0000 JPY |
34.9000 JPY |
26.9440 JPY |
| 2019-09-01 |
25.7990 JPY |
2,586.4466 XRP |
26.5000 JPY |
23.7830 JPY |
27.7950 JPY |
26.9000 JPY |
| 2019-08-31 |
0.0000 JPY |
0.0000 XRP |
26.5000 JPY |
26.5000 JPY |
26.5000 JPY |
26.5000 JPY |
| 2019-08-30 |
0.0000 JPY |
0.0000 XRP |
26.5000 JPY |
26.5000 JPY |
26.5000 JPY |
26.5000 JPY |
| 2019-08-29 |
26.4970 JPY |
562.1968 XRP |
26.4990 JPY |
26.4970 JPY |
26.5000 JPY |
26.5000 JPY |
| 2019-08-28 |
25.5110 JPY |
13,310.9248 XRP |
27.3160 JPY |
24.3000 JPY |
27.4290 JPY |
26.4990 JPY |
| 2019-08-27 |
27.6010 JPY |
8,256.5795 XRP |
27.5860 JPY |
26.0800 JPY |
29.4640 JPY |
27.3160 JPY |
| 2019-08-26 |
26.8630 JPY |
4,141.1595 XRP |
25.7000 JPY |
25.7000 JPY |
28.4600 JPY |
27.5860 JPY |
| 2019-08-25 |
22.7680 JPY |
9,247.8676 XRP |
28.0000 JPY |
18.8100 JPY |
28.0000 JPY |
25.7000 JPY |
| 2019-08-24 |
0.0000 JPY |
0.0000 XRP |
28.0000 JPY |
28.0000 JPY |
28.0000 JPY |
28.0000 JPY |
| 2019-08-23 |
28.1580 JPY |
1,007.5562 XRP |
26.1370 JPY |
26.1370 JPY |
30.4020 JPY |
28.0000 JPY |
| 2019-08-22 |
26.2130 JPY |
2,744.9441 XRP |
26.0000 JPY |
25.3010 JPY |
28.4990 JPY |
26.1370 JPY |
| 2019-08-21 |
26.2810 JPY |
4,785.6099 XRP |
27.0010 JPY |
25.3000 JPY |
27.1000 JPY |
26.0000 JPY |
| 2019-08-20 |
27.9510 JPY |
1,291.4294 XRP |
27.9190 JPY |
27.0010 JPY |
28.5150 JPY |
27.0010 JPY |
| 2019-08-19 |
27.8440 JPY |
26,724.3205 XRP |
29.0770 JPY |
24.5000 JPY |
30.4000 JPY |
27.9190 JPY |
| 2019-08-18 |
29.1160 JPY |
548.0920 XRP |
27.0000 JPY |
27.0000 JPY |
29.7690 JPY |
29.0770 JPY |
| 2019-08-17 |
0.0000 JPY |
0.0000 XRP |
27.0000 JPY |
27.0000 JPY |
27.0000 JPY |
27.0000 JPY |
| 2019-08-16 |
0.0000 JPY |
0.0000 XRP |
27.0000 JPY |
27.0000 JPY |
27.0000 JPY |
27.0000 JPY |
| 2019-08-15 |
26.7840 JPY |
1,464.9463 XRP |
25.4370 JPY |
25.4370 JPY |
28.4200 JPY |
27.0000 JPY |
| 2019-08-14 |
25.3280 JPY |
5,993.5179 XRP |
31.6560 JPY |
25.0430 JPY |
31.6560 JPY |
25.4370 JPY |
| 2019-08-13 |
0.0000 JPY |
0.0000 XRP |
31.6560 JPY |
31.6560 JPY |
31.6560 JPY |
31.6560 JPY |
| 2019-08-12 |
0.0000 JPY |
0.0000 XRP |
31.6560 JPY |
31.6560 JPY |
31.6560 JPY |
31.6560 JPY |
| 2019-08-11 |
31.6560 JPY |
444.9356 XRP |
31.3220 JPY |
31.3220 JPY |
31.6560 JPY |
31.6560 JPY |