Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-10-14 |
46.1440 JPY |
15,944.3736 XRP |
45.7630 JPY |
45.0000 JPY |
47.0720 JPY |
45.0000 JPY |
| 2018-10-13 |
46.6460 JPY |
6,930.7603 XRP |
46.8230 JPY |
43.9270 JPY |
47.3020 JPY |
45.7630 JPY |
| 2018-10-12 |
46.9420 JPY |
27,411.4326 XRP |
42.0000 JPY |
41.9790 JPY |
49.0000 JPY |
46.8230 JPY |
| 2018-10-11 |
46.1620 JPY |
106,798.9918 XRP |
51.9680 JPY |
42.1200 JPY |
51.9680 JPY |
42.4240 JPY |
| 2018-10-10 |
51.7930 JPY |
8,284.8386 XRP |
54.0000 JPY |
50.2930 JPY |
54.0000 JPY |
51.9680 JPY |
| 2018-10-09 |
54.0410 JPY |
920.9573 XRP |
55.3480 JPY |
54.0000 JPY |
55.3480 JPY |
54.0000 JPY |
| 2018-10-08 |
53.7580 JPY |
59,118.6100 XRP |
53.0080 JPY |
50.6960 JPY |
56.1490 JPY |
55.3480 JPY |
| 2018-10-07 |
51.9110 JPY |
1,192.2473 XRP |
52.5300 JPY |
50.5560 JPY |
53.8430 JPY |
53.0080 JPY |
| 2018-10-06 |
55.2370 JPY |
18,563.3979 XRP |
58.5910 JPY |
51.4260 JPY |
58.5910 JPY |
52.5300 JPY |
| 2018-10-05 |
57.4810 JPY |
3,095.1990 XRP |
59.4080 JPY |
55.0000 JPY |
60.0740 JPY |
58.5910 JPY |
| 2018-10-04 |
60.1000 JPY |
8,329.1948 XRP |
59.6020 JPY |
55.7250 JPY |
62.0090 JPY |
59.4080 JPY |
| 2018-10-03 |
59.3040 JPY |
6,391.4927 XRP |
58.0010 JPY |
57.0280 JPY |
59.8220 JPY |
59.6020 JPY |
| 2018-10-02 |
63.2920 JPY |
2,625.8172 XRP |
62.6050 JPY |
62.6050 JPY |
64.0000 JPY |
63.7760 JPY |
| 2018-10-01 |
61.9250 JPY |
22,327.9302 XRP |
65.7850 JPY |
59.5690 JPY |
67.9870 JPY |
62.6050 JPY |
| 2018-09-30 |
67.2050 JPY |
102,851.0735 XRP |
64.0170 JPY |
64.0130 JPY |
70.6040 JPY |
65.7850 JPY |
| 2018-09-29 |
63.3060 JPY |
161,463.6230 XRP |
60.9180 JPY |
59.1760 JPY |
66.1520 JPY |
65.0890 JPY |
| 2018-09-28 |
59.5740 JPY |
23,361.0763 XRP |
60.0880 JPY |
58.4910 JPY |
60.9180 JPY |
60.9180 JPY |
| 2018-09-27 |
55.1330 JPY |
140,774.9734 XRP |
57.2120 JPY |
50.6920 JPY |
60.0960 JPY |
60.0880 JPY |
| 2018-09-26 |
58.4350 JPY |
4,413.5608 XRP |
56.3180 JPY |
49.1790 JPY |
60.2540 JPY |
57.4420 JPY |
| 2018-09-25 |
49.8140 JPY |
13,430.9150 XRP |
51.2020 JPY |
34.1000 JPY |
56.8930 JPY |
56.3180 JPY |
| 2018-09-24 |
28.6320 JPY |
128,399.1185 XRP |
63.9790 JPY |
14.0000 JPY |
63.9790 JPY |
51.2020 JPY |
| 2018-09-23 |
64.8110 JPY |
12,136.2771 XRP |
63.0150 JPY |
63.0150 JPY |
66.1080 JPY |
63.9790 JPY |
| 2018-09-22 |
59.8570 JPY |
80,528.3935 XRP |
62.6830 JPY |
55.2050 JPY |
69.7770 JPY |
63.0150 JPY |
| 2018-09-21 |
62.1810 JPY |
155,227.3729 XRP |
51.1850 JPY |
47.6770 JPY |
77.7000 JPY |
62.6830 JPY |
| 2018-09-20 |
49.1030 JPY |
24,581.8922 XRP |
36.8900 JPY |
36.8900 JPY |
53.8880 JPY |
51.1850 JPY |
| 2018-09-19 |
17.8910 JPY |
80,686.1322 XRP |
36.3940 JPY |
3.1000 JPY |
36.8900 JPY |
36.8900 JPY |
| 2018-09-18 |
32.4840 JPY |
15,641.7027 XRP |
30.4110 JPY |
30.3430 JPY |
36.3940 JPY |
36.3940 JPY |
| 2018-09-17 |
30.6860 JPY |
2,890.5272 XRP |
31.4070 JPY |
30.3830 JPY |
31.5280 JPY |
30.4110 JPY |
| 2018-09-16 |
9.7100 JPY |
220,629.0038 XRP |
31.5120 JPY |
0.5000 JPY |
31.5280 JPY |
31.5280 JPY |
| 2018-09-15 |
31.6920 JPY |
4,045.9938 XRP |
31.4120 JPY |
30.6660 JPY |
31.7740 JPY |
31.5120 JPY |
| 2018-09-14 |
31.3010 JPY |
43,288.1554 XRP |
31.5990 JPY |
30.7190 JPY |
31.5990 JPY |
31.4120 JPY |
| 2018-09-13 |
31.3730 JPY |
4,505.5412 XRP |
30.1460 JPY |
30.1460 JPY |
31.6240 JPY |
31.5990 JPY |
| 2018-09-12 |
29.2700 JPY |
844.9351 XRP |
29.1780 JPY |
28.6540 JPY |
30.1460 JPY |
30.1460 JPY |
| 2018-09-11 |
29.0520 JPY |
3,961.0316 XRP |
29.9480 JPY |
28.2900 JPY |
29.9480 JPY |
29.1780 JPY |
| 2018-09-10 |
29.9830 JPY |
1,781.7729 XRP |
32.5100 JPY |
29.2190 JPY |
32.5100 JPY |
29.9480 JPY |
| 2018-09-09 |
31.9220 JPY |
4,357.2204 XRP |
30.7730 JPY |
30.7730 JPY |
33.0790 JPY |
32.5100 JPY |
| 2018-09-08 |
31.5330 JPY |
15,646.8952 XRP |
32.0480 JPY |
30.1240 JPY |
33.0460 JPY |
30.7730 JPY |
| 2018-09-07 |
32.4400 JPY |
4,617.0721 XRP |
33.0420 JPY |
31.9800 JPY |
33.0420 JPY |
32.0480 JPY |
| 2018-09-06 |
31.3090 JPY |
2,852.1349 XRP |
32.7980 JPY |
29.8070 JPY |
33.0420 JPY |
33.0420 JPY |
| 2018-09-05 |
34.0740 JPY |
13,826.9292 XRP |
37.6660 JPY |
31.9700 JPY |
37.6660 JPY |
32.7980 JPY |
| 2018-09-04 |
37.6660 JPY |
111.3318 XRP |
37.4770 JPY |
37.4770 JPY |
37.6660 JPY |
37.6660 JPY |
| 2018-09-03 |
37.4770 JPY |
1,487.1879 XRP |
37.7660 JPY |
37.4770 JPY |
37.7660 JPY |
37.4770 JPY |
| 2018-09-02 |
38.1940 JPY |
3,930.8132 XRP |
37.6370 JPY |
37.6370 JPY |
38.5860 JPY |
37.7660 JPY |
| 2018-09-01 |
37.6370 JPY |
593.7457 XRP |
36.7750 JPY |
36.7750 JPY |
37.6370 JPY |
37.6370 JPY |
| 2018-08-31 |
36.7690 JPY |
1,633.0653 XRP |
36.4400 JPY |
36.4400 JPY |
36.7750 JPY |
36.7750 JPY |
| 2018-08-30 |
38.2650 JPY |
5,848.7260 XRP |
38.4990 JPY |
36.4400 JPY |
38.4990 JPY |
36.4400 JPY |
| 2018-08-29 |
38.6260 JPY |
55,502.2229 XRP |
39.2530 JPY |
38.1040 JPY |
39.3130 JPY |
38.4990 JPY |
| 2018-08-28 |
39.0320 JPY |
6,855.5585 XRP |
37.5110 JPY |
37.5110 JPY |
39.6630 JPY |
39.2530 JPY |
| 2018-08-27 |
36.5430 JPY |
896.2508 XRP |
36.1100 JPY |
36.1100 JPY |
37.5110 JPY |
37.5110 JPY |
| 2018-08-26 |
35.9130 JPY |
12,371.3872 XRP |
36.3950 JPY |
35.5830 JPY |
36.3950 JPY |
36.1100 JPY |