Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-03 |
40.4820 JPY |
10,491.8540 XRP |
41.8600 JPY |
39.2440 JPY |
41.8600 JPY |
39.2440 JPY |
| 2018-12-02 |
41.9260 JPY |
638.6091 XRP |
41.8470 JPY |
41.8470 JPY |
42.4000 JPY |
41.8600 JPY |
| 2018-12-01 |
41.6530 JPY |
12,401.5013 XRP |
40.6910 JPY |
40.5090 JPY |
42.5350 JPY |
41.8470 JPY |
| 2018-11-30 |
41.6110 JPY |
1,360.3537 XRP |
42.4210 JPY |
40.5010 JPY |
42.8540 JPY |
40.6910 JPY |
| 2018-11-29 |
42.3470 JPY |
19,829.0016 XRP |
43.9820 JPY |
42.0470 JPY |
44.1440 JPY |
42.4210 JPY |
| 2018-11-28 |
43.3090 JPY |
28,518.3256 XRP |
40.6840 JPY |
40.6840 JPY |
46.1010 JPY |
43.9820 JPY |
| 2018-11-27 |
40.0760 JPY |
20,131.9897 XRP |
39.5630 JPY |
38.9250 JPY |
41.1780 JPY |
40.6840 JPY |
| 2018-11-26 |
39.3420 JPY |
30,436.0690 XRP |
43.0360 JPY |
37.9730 JPY |
43.0360 JPY |
39.5630 JPY |
| 2018-11-25 |
38.9260 JPY |
15,246.1843 XRP |
41.9580 JPY |
35.7000 JPY |
43.0360 JPY |
43.0360 JPY |
| 2018-11-24 |
44.4230 JPY |
32,930.0395 XRP |
45.4450 JPY |
40.5890 JPY |
46.5310 JPY |
41.9580 JPY |
| 2018-11-23 |
45.3190 JPY |
30,109.1144 XRP |
47.4310 JPY |
44.2500 JPY |
47.7000 JPY |
45.4450 JPY |
| 2018-11-22 |
48.3270 JPY |
14,781.2014 XRP |
50.2230 JPY |
47.4310 JPY |
50.2230 JPY |
47.4310 JPY |
| 2018-11-21 |
49.5370 JPY |
35,957.4485 XRP |
47.4750 JPY |
47.4750 JPY |
50.9790 JPY |
50.2230 JPY |
| 2018-11-20 |
51.7320 JPY |
40,977.8126 XRP |
53.0180 JPY |
45.6600 JPY |
55.1030 JPY |
47.4750 JPY |
| 2018-11-19 |
54.3950 JPY |
43,094.4390 XRP |
55.2720 JPY |
52.6040 JPY |
56.7410 JPY |
53.0180 JPY |
| 2018-11-18 |
57.3960 JPY |
16,322.2425 XRP |
55.3010 JPY |
55.2720 JPY |
58.1880 JPY |
55.2720 JPY |
| 2018-11-17 |
54.8820 JPY |
9,285.7638 XRP |
52.4180 JPY |
52.4180 JPY |
55.9660 JPY |
55.3010 JPY |
| 2018-11-16 |
52.9160 JPY |
4,382.6593 XRP |
54.4280 JPY |
52.0200 JPY |
54.4590 JPY |
52.4180 JPY |
| 2018-11-15 |
51.3120 JPY |
25,896.2616 XRP |
52.6000 JPY |
47.9340 JPY |
54.6500 JPY |
54.4280 JPY |
| 2018-11-14 |
50.9870 JPY |
53,096.8537 XRP |
57.7210 JPY |
47.7360 JPY |
57.7210 JPY |
52.6000 JPY |
| 2018-11-13 |
58.4600 JPY |
12,093.4831 XRP |
58.8300 JPY |
57.6940 JPY |
59.5510 JPY |
57.7210 JPY |
| 2018-11-12 |
57.9630 JPY |
20,289.9042 XRP |
56.8770 JPY |
56.8770 JPY |
59.7200 JPY |
58.8300 JPY |
| 2018-11-11 |
57.1080 JPY |
1,263.2852 XRP |
57.3740 JPY |
56.8770 JPY |
57.4780 JPY |
56.8770 JPY |
| 2018-11-10 |
57.8160 JPY |
4,371.0242 XRP |
56.7090 JPY |
55.7750 JPY |
58.1940 JPY |
57.3740 JPY |
| 2018-11-09 |
56.9000 JPY |
21,311.3287 XRP |
56.1950 JPY |
56.1950 JPY |
58.1120 JPY |
56.7090 JPY |
| 2018-11-08 |
57.9990 JPY |
22,405.5297 XRP |
61.0780 JPY |
56.1950 JPY |
61.0780 JPY |
56.1950 JPY |
| 2018-11-07 |
60.8520 JPY |
25,649.9595 XRP |
62.4160 JPY |
59.8870 JPY |
62.4160 JPY |
60.9790 JPY |
| 2018-11-06 |
60.2980 JPY |
56,375.9873 XRP |
56.1700 JPY |
56.1700 JPY |
64.0380 JPY |
62.4160 JPY |
| 2018-11-05 |
53.8230 JPY |
8,456.2874 XRP |
53.0760 JPY |
52.5140 JPY |
56.1700 JPY |
56.1700 JPY |
| 2018-11-04 |
53.7550 JPY |
8,521.4761 XRP |
51.6910 JPY |
51.6910 JPY |
53.8000 JPY |
53.0760 JPY |
| 2018-11-03 |
51.9330 JPY |
3,184.9578 XRP |
52.0000 JPY |
51.6910 JPY |
52.0000 JPY |
51.6910 JPY |
| 2018-11-02 |
51.9310 JPY |
6,296.8743 XRP |
51.8190 JPY |
51.6950 JPY |
52.4590 JPY |
52.0000 JPY |
| 2018-11-01 |
51.7430 JPY |
4,587.3077 XRP |
50.9980 JPY |
50.9980 JPY |
51.8490 JPY |
51.8190 JPY |
| 2018-10-31 |
50.5360 JPY |
8,268.6303 XRP |
50.1040 JPY |
49.5350 JPY |
51.2050 JPY |
50.9980 JPY |
| 2018-10-30 |
49.9820 JPY |
590.0000 XRP |
49.1460 JPY |
49.1460 JPY |
50.1040 JPY |
50.1040 JPY |
| 2018-10-29 |
49.7490 JPY |
3,669.4178 XRP |
51.0790 JPY |
49.0500 JPY |
51.0790 JPY |
49.1460 JPY |
| 2018-10-28 |
51.1290 JPY |
1,997.8528 XRP |
51.2070 JPY |
50.9170 JPY |
51.8690 JPY |
51.0790 JPY |
| 2018-10-27 |
50.9180 JPY |
3,495.5249 XRP |
51.4640 JPY |
49.9620 JPY |
51.5900 JPY |
51.2070 JPY |
| 2018-10-26 |
51.1710 JPY |
3,830.0906 XRP |
51.2200 JPY |
51.0170 JPY |
51.4640 JPY |
51.4640 JPY |
| 2018-10-25 |
51.0120 JPY |
3,728.0577 XRP |
51.0890 JPY |
50.3960 JPY |
51.7370 JPY |
51.2200 JPY |
| 2018-10-24 |
51.2460 JPY |
3,229.4582 XRP |
52.4310 JPY |
49.6390 JPY |
52.4310 JPY |
51.0890 JPY |
| 2018-10-23 |
51.3640 JPY |
9,335.5920 XRP |
50.5890 JPY |
49.1850 JPY |
53.5990 JPY |
52.4310 JPY |
| 2018-10-22 |
50.8660 JPY |
4,166.4209 XRP |
51.5200 JPY |
50.2560 JPY |
51.5200 JPY |
50.5890 JPY |
| 2018-10-21 |
51.6440 JPY |
2,598.1723 XRP |
51.4530 JPY |
51.4530 JPY |
51.7280 JPY |
51.5200 JPY |
| 2018-10-20 |
51.0760 JPY |
8,573.1906 XRP |
50.8080 JPY |
50.3660 JPY |
51.4530 JPY |
51.4530 JPY |
| 2018-10-19 |
50.7430 JPY |
11,110.5312 XRP |
50.6810 JPY |
50.6810 JPY |
50.8080 JPY |
50.8080 JPY |
| 2018-10-18 |
50.9760 JPY |
8,632.5638 XRP |
52.6430 JPY |
49.3930 JPY |
52.9380 JPY |
50.6810 JPY |
| 2018-10-17 |
52.0620 JPY |
53,239.1540 XRP |
52.6110 JPY |
50.8870 JPY |
53.5340 JPY |
52.6430 JPY |
| 2018-10-16 |
50.8820 JPY |
87,668.4826 XRP |
49.3700 JPY |
48.7090 JPY |
54.0810 JPY |
52.6110 JPY |
| 2018-10-15 |
47.2000 JPY |
40,615.1339 XRP |
45.0000 JPY |
44.2690 JPY |
49.7780 JPY |
49.3700 JPY |