Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-22 |
34.6660 JPY |
6,234.5007 XRP |
34.9690 JPY |
33.6470 JPY |
35.0830 JPY |
34.8010 JPY |
| 2019-01-21 |
34.9110 JPY |
900.2992 XRP |
34.7250 JPY |
34.7250 JPY |
34.9690 JPY |
34.9690 JPY |
| 2019-01-20 |
35.5060 JPY |
2,809.9623 XRP |
36.3700 JPY |
34.4670 JPY |
36.3700 JPY |
34.7250 JPY |
| 2019-01-19 |
35.7790 JPY |
2,724.4568 XRP |
35.3530 JPY |
35.3530 JPY |
36.3700 JPY |
36.3700 JPY |
| 2019-01-18 |
35.4900 JPY |
2,783.5283 XRP |
35.5760 JPY |
35.1870 JPY |
35.6420 JPY |
35.4040 JPY |
| 2019-01-17 |
35.3770 JPY |
5,227.2840 XRP |
38.5330 JPY |
35.1900 JPY |
38.5330 JPY |
35.5760 JPY |
| 2019-01-16 |
36.1780 JPY |
7,092.4583 XRP |
35.4860 JPY |
35.4860 JPY |
38.5330 JPY |
38.5330 JPY |
| 2019-01-15 |
35.4600 JPY |
107.0000 XRP |
33.7760 JPY |
33.7760 JPY |
35.5970 JPY |
35.5970 JPY |
| 2019-01-14 |
0.0000 JPY |
0.0000 XRP |
33.7760 JPY |
33.7760 JPY |
33.7760 JPY |
33.7760 JPY |
| 2019-01-13 |
34.8740 JPY |
35,208.7230 XRP |
35.2650 JPY |
32.9100 JPY |
36.7510 JPY |
33.7760 JPY |
| 2019-01-12 |
0.0000 JPY |
0.0000 XRP |
35.2650 JPY |
35.2650 JPY |
35.2650 JPY |
35.2650 JPY |
| 2019-01-11 |
35.7620 JPY |
7,883.2884 XRP |
35.9360 JPY |
35.2650 JPY |
36.5310 JPY |
35.2650 JPY |
| 2019-01-10 |
37.6430 JPY |
41,383.2399 XRP |
39.9800 JPY |
35.3010 JPY |
41.2680 JPY |
35.9360 JPY |
| 2019-01-09 |
38.1980 JPY |
49,107.5516 XRP |
39.4850 JPY |
18.1800 JPY |
40.2310 JPY |
39.9800 JPY |
| 2019-01-08 |
39.5860 JPY |
11,355.4978 XRP |
39.8960 JPY |
39.2560 JPY |
40.3540 JPY |
39.4850 JPY |
| 2019-01-07 |
39.0640 JPY |
5,634.9012 XRP |
39.0910 JPY |
33.5020 JPY |
40.0070 JPY |
39.8960 JPY |
| 2019-01-06 |
38.8620 JPY |
2,054.3491 XRP |
38.4670 JPY |
38.1260 JPY |
39.1090 JPY |
39.0910 JPY |
| 2019-01-05 |
0.0000 JPY |
0.0000 XRP |
38.4670 JPY |
38.4670 JPY |
38.4670 JPY |
38.4670 JPY |
| 2019-01-04 |
38.4510 JPY |
14,513.2089 XRP |
38.3310 JPY |
38.1230 JPY |
38.6140 JPY |
38.4670 JPY |
| 2019-01-03 |
38.7170 JPY |
23,417.7323 XRP |
40.0520 JPY |
37.7510 JPY |
40.0520 JPY |
38.3310 JPY |
| 2019-01-02 |
40.2610 JPY |
42,308.3857 XRP |
39.2730 JPY |
38.8390 JPY |
40.4850 JPY |
40.0520 JPY |
| 2019-01-01 |
38.8880 JPY |
5,173.3429 XRP |
38.4480 JPY |
38.2120 JPY |
39.2730 JPY |
39.2730 JPY |
| 2018-12-31 |
38.5700 JPY |
900.8750 XRP |
40.2630 JPY |
38.0130 JPY |
40.2630 JPY |
38.4480 JPY |
| 2018-12-30 |
40.2690 JPY |
716.5791 XRP |
41.3760 JPY |
40.2630 JPY |
41.3760 JPY |
40.2630 JPY |
| 2018-12-29 |
40.7570 JPY |
4,249.4872 XRP |
41.4110 JPY |
39.6150 JPY |
41.4110 JPY |
41.3760 JPY |
| 2018-12-28 |
38.8900 JPY |
9,410.4018 XRP |
40.0000 JPY |
37.7640 JPY |
41.5070 JPY |
41.4110 JPY |
| 2018-12-27 |
0.0000 JPY |
0.0000 XRP |
40.0000 JPY |
40.0000 JPY |
40.0000 JPY |
40.0000 JPY |
| 2018-12-26 |
41.1410 JPY |
9,636.0255 XRP |
42.8780 JPY |
40.0000 JPY |
42.9600 JPY |
40.0000 JPY |
| 2018-12-25 |
42.6710 JPY |
7,835.7656 XRP |
44.8010 JPY |
40.9270 JPY |
44.8010 JPY |
42.8780 JPY |
| 2018-12-24 |
45.2980 JPY |
14,629.8862 XRP |
41.8210 JPY |
41.8210 JPY |
50.0220 JPY |
44.8010 JPY |
| 2018-12-23 |
41.7330 JPY |
28,911.0136 XRP |
39.2360 JPY |
39.2360 JPY |
43.9790 JPY |
41.8210 JPY |
| 2018-12-22 |
38.8160 JPY |
87.8603 XRP |
38.7710 JPY |
38.3780 JPY |
39.2360 JPY |
39.2360 JPY |
| 2018-12-21 |
40.4770 JPY |
37,636.8000 XRP |
39.0650 JPY |
37.0000 JPY |
42.4760 JPY |
38.7710 JPY |
| 2018-12-20 |
39.0570 JPY |
978.9987 XRP |
39.2000 JPY |
39.0500 JPY |
39.2000 JPY |
39.0650 JPY |
| 2018-12-19 |
39.3980 JPY |
64,302.9867 XRP |
38.8920 JPY |
35.6000 JPY |
42.8880 JPY |
39.2000 JPY |
| 2018-12-18 |
37.9380 JPY |
15,241.2771 XRP |
35.9510 JPY |
35.9510 JPY |
39.3730 JPY |
38.8920 JPY |
| 2018-12-17 |
35.7480 JPY |
33,194.4228 XRP |
32.5370 JPY |
32.3010 JPY |
49.9500 JPY |
35.9510 JPY |
| 2018-12-16 |
32.9400 JPY |
3,584.1810 XRP |
33.3550 JPY |
32.5370 JPY |
33.3550 JPY |
32.5370 JPY |
| 2018-12-15 |
0.0000 JPY |
0.0000 XRP |
33.3550 JPY |
33.3550 JPY |
33.3550 JPY |
33.3550 JPY |
| 2018-12-14 |
33.3860 JPY |
1,156.7086 XRP |
33.4800 JPY |
33.3550 JPY |
33.4800 JPY |
33.3550 JPY |
| 2018-12-13 |
33.5070 JPY |
786.7956 XRP |
34.5890 JPY |
33.4180 JPY |
34.5890 JPY |
33.4800 JPY |
| 2018-12-12 |
34.5890 JPY |
1,659.6011 XRP |
34.0790 JPY |
34.0790 JPY |
34.5890 JPY |
34.5890 JPY |
| 2018-12-11 |
34.0790 JPY |
4,100.0000 XRP |
33.4770 JPY |
33.4770 JPY |
34.0810 JPY |
34.0790 JPY |
| 2018-12-10 |
33.5390 JPY |
2,390.8982 XRP |
35.5670 JPY |
33.3800 JPY |
35.5670 JPY |
33.4770 JPY |
| 2018-12-09 |
34.5740 JPY |
7,488.9751 XRP |
33.9820 JPY |
33.9600 JPY |
35.5670 JPY |
35.5670 JPY |
| 2018-12-08 |
34.2060 JPY |
13,687.9848 XRP |
34.7420 JPY |
32.7960 JPY |
35.9660 JPY |
33.9820 JPY |
| 2018-12-07 |
33.8400 JPY |
4,002.5799 XRP |
35.7580 JPY |
32.6430 JPY |
35.7580 JPY |
34.7420 JPY |
| 2018-12-06 |
36.9790 JPY |
8,768.0093 XRP |
38.1440 JPY |
35.7580 JPY |
38.1440 JPY |
35.7580 JPY |
| 2018-12-05 |
38.1640 JPY |
12,812.1399 XRP |
39.3300 JPY |
37.8700 JPY |
39.9000 JPY |
38.1440 JPY |
| 2018-12-04 |
39.6900 JPY |
3,795.2085 XRP |
39.2440 JPY |
38.6940 JPY |
40.5500 JPY |
39.3300 JPY |