Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-02 |
33.2400 JPY |
16,284.8597 XRP |
33.0840 JPY |
32.9440 JPY |
33.4230 JPY |
32.9440 JPY |
| 2019-05-01 |
33.4680 JPY |
8,828.0204 XRP |
34.4500 JPY |
33.0660 JPY |
34.4500 JPY |
33.0840 JPY |
| 2019-04-30 |
33.2330 JPY |
22,759.9684 XRP |
32.0890 JPY |
32.0890 JPY |
34.4500 JPY |
34.4500 JPY |
| 2019-04-29 |
32.2670 JPY |
1,524.0168 XRP |
32.7980 JPY |
32.0050 JPY |
32.7980 JPY |
32.0890 JPY |
| 2019-04-28 |
0.0000 JPY |
0.0000 XRP |
32.7980 JPY |
32.7980 JPY |
32.7980 JPY |
32.7980 JPY |
| 2019-04-27 |
32.6140 JPY |
1,657.1280 XRP |
32.0950 JPY |
32.0950 JPY |
32.7980 JPY |
32.7980 JPY |
| 2019-04-26 |
32.5060 JPY |
18,041.4995 XRP |
31.5460 JPY |
31.5460 JPY |
32.8140 JPY |
32.0950 JPY |
| 2019-04-25 |
33.5170 JPY |
3,752.8615 XRP |
33.2490 JPY |
31.5460 JPY |
35.1360 JPY |
31.5460 JPY |
| 2019-04-24 |
33.4630 JPY |
4,805.0788 XRP |
36.2210 JPY |
33.2100 JPY |
36.2210 JPY |
33.2490 JPY |
| 2019-04-23 |
36.5540 JPY |
7,895.4372 XRP |
36.3620 JPY |
36.2210 JPY |
36.7490 JPY |
36.2210 JPY |
| 2019-04-22 |
36.2710 JPY |
525.2378 XRP |
36.3960 JPY |
35.9130 JPY |
36.3960 JPY |
36.3620 JPY |
| 2019-04-21 |
0.0000 JPY |
0.0000 XRP |
37.3900 JPY |
37.3900 JPY |
37.3900 JPY |
37.3900 JPY |
| 2019-04-20 |
0.0000 JPY |
0.0000 XRP |
37.3900 JPY |
37.3900 JPY |
37.3900 JPY |
37.3900 JPY |
| 2019-04-19 |
37.3920 JPY |
836.5354 XRP |
37.8620 JPY |
37.3900 JPY |
37.8620 JPY |
37.3900 JPY |
| 2019-04-18 |
36.5640 JPY |
23,164.4392 XRP |
38.0320 JPY |
34.5950 JPY |
38.0400 JPY |
37.8620 JPY |
| 2019-04-17 |
37.7490 JPY |
4,777.4893 XRP |
35.1440 JPY |
35.1440 JPY |
38.0510 JPY |
38.0320 JPY |
| 2019-04-16 |
35.1440 JPY |
95.4911 XRP |
34.9850 JPY |
34.9850 JPY |
35.1440 JPY |
35.1440 JPY |
| 2019-04-15 |
35.2120 JPY |
556.5179 XRP |
36.0480 JPY |
34.9850 JPY |
36.6750 JPY |
34.9850 JPY |
| 2019-04-14 |
36.0480 JPY |
61.7166 XRP |
36.0880 JPY |
36.0480 JPY |
36.0880 JPY |
36.0480 JPY |
| 2019-04-13 |
35.7270 JPY |
99.7250 XRP |
36.0040 JPY |
35.7260 JPY |
36.0880 JPY |
36.0880 JPY |
| 2019-04-12 |
35.8590 JPY |
567.1862 XRP |
36.3840 JPY |
35.7270 JPY |
36.3840 JPY |
36.0040 JPY |
| 2019-04-11 |
37.2910 JPY |
8,135.8550 XRP |
39.8320 JPY |
35.7350 JPY |
39.8320 JPY |
36.3840 JPY |
| 2019-04-10 |
40.3260 JPY |
291.1766 XRP |
38.9970 JPY |
38.9970 JPY |
42.1300 JPY |
39.8320 JPY |
| 2019-04-09 |
39.0470 JPY |
435.7882 XRP |
39.5660 JPY |
38.9970 JPY |
39.5660 JPY |
38.9970 JPY |
| 2019-04-08 |
39.4190 JPY |
358.7197 XRP |
40.2920 JPY |
39.3630 JPY |
40.2920 JPY |
39.5660 JPY |
| 2019-04-07 |
40.2760 JPY |
5,338.8953 XRP |
39.3110 JPY |
39.3110 JPY |
40.3040 JPY |
40.2920 JPY |
| 2019-04-06 |
39.6370 JPY |
2,161.8171 XRP |
40.9310 JPY |
39.3090 JPY |
40.9310 JPY |
39.3110 JPY |
| 2019-04-05 |
40.4350 JPY |
20,727.8171 XRP |
37.0420 JPY |
37.0420 JPY |
42.2830 JPY |
40.9310 JPY |
| 2019-04-04 |
37.3540 JPY |
11,616.7981 XRP |
37.1270 JPY |
36.2340 JPY |
38.4230 JPY |
37.0420 JPY |
| 2019-04-03 |
39.2830 JPY |
29,879.7426 XRP |
39.5000 JPY |
36.8240 JPY |
41.3870 JPY |
37.1270 JPY |
| 2019-04-02 |
36.9060 JPY |
22,890.9284 XRP |
34.4380 JPY |
34.4380 JPY |
39.5000 JPY |
39.5000 JPY |
| 2019-04-01 |
34.4340 JPY |
574.1597 XRP |
34.3820 JPY |
34.3820 JPY |
34.4380 JPY |
34.4380 JPY |
| 2019-03-31 |
0.0000 JPY |
0.0000 XRP |
34.3820 JPY |
34.3820 JPY |
34.3820 JPY |
34.3820 JPY |
| 2019-03-30 |
34.7980 JPY |
9,386.8652 XRP |
33.9550 JPY |
33.9550 JPY |
35.0270 JPY |
34.3820 JPY |
| 2019-03-29 |
33.9530 JPY |
1,439.1678 XRP |
34.1640 JPY |
33.9490 JPY |
34.1640 JPY |
33.9550 JPY |
| 2019-03-28 |
34.0940 JPY |
1,091.5301 XRP |
33.7640 JPY |
33.7640 JPY |
34.1740 JPY |
34.1640 JPY |
| 2019-03-27 |
33.8040 JPY |
7,909.1052 XRP |
32.8550 JPY |
32.8550 JPY |
34.0780 JPY |
33.7640 JPY |
| 2019-03-26 |
32.8160 JPY |
1,171.1288 XRP |
33.0590 JPY |
32.6110 JPY |
33.0590 JPY |
32.8550 JPY |
| 2019-03-25 |
33.2440 JPY |
4,578.3311 XRP |
33.5600 JPY |
33.0100 JPY |
33.5600 JPY |
33.0590 JPY |
| 2019-03-24 |
33.5600 JPY |
868.5690 XRP |
34.0600 JPY |
33.5600 JPY |
34.0600 JPY |
33.5600 JPY |
| 2019-03-23 |
34.0600 JPY |
221.6637 XRP |
34.1310 JPY |
34.0600 JPY |
34.1310 JPY |
34.0600 JPY |
| 2019-03-22 |
34.2930 JPY |
7,712.6667 XRP |
34.1290 JPY |
34.0320 JPY |
34.3740 JPY |
34.1310 JPY |
| 2019-03-21 |
33.7520 JPY |
4,024.3092 XRP |
35.3500 JPY |
32.8630 JPY |
35.3500 JPY |
34.1290 JPY |
| 2019-03-20 |
34.8600 JPY |
1,907.8022 XRP |
35.2760 JPY |
34.7070 JPY |
35.3500 JPY |
35.3500 JPY |
| 2019-03-19 |
0.0000 JPY |
0.0000 XRP |
35.2760 JPY |
35.2760 JPY |
35.2760 JPY |
35.2760 JPY |
| 2019-03-18 |
0.0000 JPY |
0.0000 XRP |
35.2760 JPY |
35.2760 JPY |
35.2760 JPY |
35.2760 JPY |
| 2019-03-17 |
35.2820 JPY |
347.0383 XRP |
35.2710 JPY |
35.2710 JPY |
35.2860 JPY |
35.2760 JPY |
| 2019-03-16 |
35.2620 JPY |
268.8352 XRP |
34.8540 JPY |
34.8540 JPY |
35.2710 JPY |
35.2710 JPY |
| 2019-03-15 |
34.8540 JPY |
300.0000 XRP |
34.7760 JPY |
34.7760 JPY |
34.8540 JPY |
34.8540 JPY |
| 2019-03-14 |
34.7000 JPY |
2,544.5400 XRP |
34.7890 JPY |
33.9350 JPY |
35.0770 JPY |
34.7760 JPY |