Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-07 |
103.1090 JPY |
6,621.1295 XRP |
106.5910 JPY |
99.0150 JPY |
106.5910 JPY |
102.4490 JPY |
| 2023-11-06 |
105.1610 JPY |
3,579.0777 XRP |
98.9980 JPY |
98.9980 JPY |
109.5030 JPY |
107.0510 JPY |
| 2023-11-05 |
95.1410 JPY |
4,707.6541 XRP |
92.2210 JPY |
92.2210 JPY |
98.1270 JPY |
97.5130 JPY |
| 2023-11-04 |
92.0630 JPY |
4,346.7187 XRP |
91.5190 JPY |
91.2010 JPY |
92.3340 JPY |
91.6690 JPY |
| 2023-11-03 |
90.2820 JPY |
6,989.1354 XRP |
90.4640 JPY |
89.3750 JPY |
91.6970 JPY |
91.6970 JPY |
| 2023-11-02 |
90.9810 JPY |
9,681.5423 XRP |
91.5330 JPY |
89.0140 JPY |
93.7260 JPY |
91.2970 JPY |
| 2023-11-01 |
91.6620 JPY |
2,284.6041 XRP |
89.8990 JPY |
88.0460 JPY |
92.7930 JPY |
91.9070 JPY |
| 2023-10-31 |
88.9640 JPY |
1,158.2204 XRP |
86.1900 JPY |
85.0530 JPY |
92.5460 JPY |
90.6940 JPY |
| 2023-10-30 |
86.3450 JPY |
2,577.7019 XRP |
83.0030 JPY |
82.7060 JPY |
86.9160 JPY |
86.6340 JPY |
| 2023-10-29 |
81.9060 JPY |
3,391.6234 XRP |
81.3230 JPY |
81.2160 JPY |
83.8020 JPY |
83.8020 JPY |
| 2023-10-28 |
81.9910 JPY |
33.5047 XRP |
82.1280 JPY |
81.6720 JPY |
82.1280 JPY |
81.6720 JPY |
| 2023-10-27 |
82.8090 JPY |
507.7986 XRP |
83.5110 JPY |
82.2550 JPY |
83.5110 JPY |
82.2550 JPY |
| 2023-10-26 |
83.2230 JPY |
1,271.1774 XRP |
83.5140 JPY |
81.8480 JPY |
85.2140 JPY |
82.9700 JPY |
| 2023-10-25 |
82.8590 JPY |
3,408.6843 XRP |
83.2760 JPY |
81.3550 JPY |
84.3540 JPY |
83.3280 JPY |
| 2023-10-24 |
82.5700 JPY |
5,498.4867 XRP |
81.9350 JPY |
80.5890 JPY |
87.5360 JPY |
83.8890 JPY |
| 2023-10-23 |
78.9740 JPY |
7,695.9543 XRP |
78.2610 JPY |
78.2610 JPY |
82.8050 JPY |
81.9280 JPY |
| 2023-10-22 |
77.2980 JPY |
184.7337 XRP |
77.8750 JPY |
77.1680 JPY |
78.3520 JPY |
77.1680 JPY |
| 2023-10-21 |
78.1580 JPY |
346.7695 XRP |
77.0960 JPY |
77.0960 JPY |
78.9740 JPY |
77.9950 JPY |
| 2023-10-20 |
77.8810 JPY |
5,579.1726 XRP |
78.2490 JPY |
76.3580 JPY |
79.4920 JPY |
77.6600 JPY |
| 2023-10-19 |
75.2520 JPY |
1,592.5694 XRP |
72.6780 JPY |
71.9670 JPY |
77.6390 JPY |
76.1570 JPY |
| 2023-10-18 |
73.3330 JPY |
3,893.4205 XRP |
73.1870 JPY |
73.1850 JPY |
73.6230 JPY |
73.6230 JPY |
| 2023-10-17 |
73.2080 JPY |
3,651.6024 XRP |
73.5100 JPY |
73.0190 JPY |
73.7130 JPY |
73.7130 JPY |
| 2023-10-16 |
74.1020 JPY |
1,866.8479 XRP |
72.7300 JPY |
72.7300 JPY |
75.4760 JPY |
73.5490 JPY |
| 2023-10-15 |
73.0750 JPY |
879.5195 XRP |
72.9160 JPY |
72.8450 JPY |
73.0990 JPY |
73.0990 JPY |
| 2023-10-14 |
0.0000 JPY |
0.0000 XRP |
72.7660 JPY |
72.7660 JPY |
72.7660 JPY |
72.7660 JPY |
| 2023-10-13 |
72.8930 JPY |
2,383.4383 XRP |
72.2100 JPY |
71.8810 JPY |
73.3100 JPY |
72.9250 JPY |
| 2023-10-12 |
71.3580 JPY |
3,662.0830 XRP |
72.4620 JPY |
70.8900 JPY |
72.4620 JPY |
72.1610 JPY |
| 2023-10-11 |
72.4290 JPY |
1,567.4343 XRP |
73.3830 JPY |
71.7070 JPY |
73.3830 JPY |
72.6170 JPY |
| 2023-10-10 |
73.6740 JPY |
420.0000 XRP |
74.0180 JPY |
73.4860 JPY |
74.1740 JPY |
74.1740 JPY |
| 2023-10-09 |
74.3060 JPY |
29,486.2701 XRP |
76.9740 JPY |
73.6180 JPY |
77.3740 JPY |
74.8940 JPY |
| 2023-10-08 |
77.3000 JPY |
68.1855 XRP |
77.3860 JPY |
77.2760 JPY |
77.3860 JPY |
77.2760 JPY |
| 2023-10-07 |
78.1290 JPY |
30.2962 XRP |
78.4510 JPY |
77.8020 JPY |
78.4510 JPY |
77.8020 JPY |
| 2023-10-06 |
77.5620 JPY |
324.7507 XRP |
77.8050 JPY |
77.4270 JPY |
78.3050 JPY |
78.2330 JPY |
| 2023-10-05 |
77.8690 JPY |
4,618.2283 XRP |
79.0610 JPY |
77.0500 JPY |
79.0610 JPY |
77.7670 JPY |
| 2023-10-04 |
80.0310 JPY |
7,455.8209 XRP |
80.4050 JPY |
78.2900 JPY |
80.8380 JPY |
79.5430 JPY |
| 2023-10-03 |
76.0670 JPY |
57,398.3733 XRP |
76.8140 JPY |
75.6890 JPY |
80.3420 JPY |
80.3420 JPY |
| 2023-10-02 |
77.7510 JPY |
583.7105 XRP |
78.6440 JPY |
76.2860 JPY |
78.6440 JPY |
76.7410 JPY |
| 2023-10-01 |
78.0760 JPY |
768.8042 XRP |
77.8160 JPY |
77.3760 JPY |
78.6680 JPY |
78.6680 JPY |
| 2023-09-30 |
77.2010 JPY |
105.0000 XRP |
77.3750 JPY |
76.9110 JPY |
77.4130 JPY |
77.2750 JPY |
| 2023-09-29 |
79.0820 JPY |
16,913.6388 XRP |
76.4340 JPY |
75.4050 JPY |
81.2630 JPY |
77.5760 JPY |
| 2023-09-28 |
75.3400 JPY |
2,158.8647 XRP |
74.6810 JPY |
74.1860 JPY |
75.9400 JPY |
75.6190 JPY |
| 2023-09-27 |
75.1930 JPY |
1,122.9808 XRP |
74.3300 JPY |
74.3300 JPY |
75.4620 JPY |
75.0870 JPY |
| 2023-09-26 |
74.9960 JPY |
2,201.9677 XRP |
74.9480 JPY |
74.3260 JPY |
75.3080 JPY |
74.6250 JPY |
| 2023-09-25 |
74.3800 JPY |
183.1147 XRP |
74.2530 JPY |
73.2440 JPY |
75.2530 JPY |
75.2530 JPY |
| 2023-09-24 |
75.5300 JPY |
75.0000 XRP |
75.4140 JPY |
75.2750 JPY |
75.8070 JPY |
75.2750 JPY |
| 2023-09-23 |
75.3610 JPY |
1,980.4933 XRP |
75.6150 JPY |
75.3590 JPY |
75.6150 JPY |
75.3590 JPY |
| 2023-09-22 |
75.8920 JPY |
75.0000 XRP |
75.0750 JPY |
75.0750 JPY |
76.3550 JPY |
76.3490 JPY |
| 2023-09-21 |
75.6260 JPY |
4,663.0275 XRP |
76.4490 JPY |
74.2060 JPY |
76.4490 JPY |
75.0030 JPY |
| 2023-09-20 |
77.0430 JPY |
2,957.3717 XRP |
76.3100 JPY |
75.6840 JPY |
77.6600 JPY |
77.6600 JPY |
| 2023-09-19 |
75.2500 JPY |
1,662.3438 XRP |
75.0180 JPY |
74.7700 JPY |
76.3260 JPY |
76.1920 JPY |