Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-06 |
52.6290 JPY |
1,530.9789 XRP |
52.5380 JPY |
52.5380 JPY |
52.6300 JPY |
52.6300 JPY |
| 2018-07-05 |
53.4990 JPY |
9,117.5486 XRP |
53.9530 JPY |
52.4430 JPY |
54.8650 JPY |
52.5380 JPY |
| 2018-07-04 |
53.3250 JPY |
45,988.2158 XRP |
54.3660 JPY |
52.3430 JPY |
55.1990 JPY |
53.9530 JPY |
| 2018-07-03 |
56.8500 JPY |
6,211.6576 XRP |
54.0830 JPY |
54.0830 JPY |
57.6990 JPY |
54.3660 JPY |
| 2018-07-02 |
52.3370 JPY |
7,554.0085 XRP |
51.0580 JPY |
50.9800 JPY |
54.0830 JPY |
54.0830 JPY |
| 2018-07-01 |
50.4890 JPY |
1,605.6461 XRP |
51.6810 JPY |
50.2200 JPY |
51.6810 JPY |
51.0580 JPY |
| 2018-06-30 |
51.2230 JPY |
2,995.0849 XRP |
50.7070 JPY |
50.7070 JPY |
52.1990 JPY |
51.6810 JPY |
| 2018-06-29 |
48.7230 JPY |
17,280.0020 XRP |
49.0010 JPY |
47.6030 JPY |
50.5090 JPY |
50.5090 JPY |
| 2018-06-28 |
51.1800 JPY |
24,507.0215 XRP |
53.1540 JPY |
49.0010 JPY |
53.1540 JPY |
49.0010 JPY |
| 2018-06-27 |
52.9010 JPY |
10,336.9060 XRP |
50.7230 JPY |
50.3810 JPY |
53.4190 JPY |
53.1540 JPY |
| 2018-06-26 |
51.7500 JPY |
2,943.4686 XRP |
52.6850 JPY |
50.4800 JPY |
52.6850 JPY |
50.7230 JPY |
| 2018-06-25 |
52.8300 JPY |
2,078.0104 XRP |
52.8740 JPY |
52.2840 JPY |
53.2690 JPY |
52.6850 JPY |
| 2018-06-24 |
51.4760 JPY |
5,228.9768 XRP |
52.6410 JPY |
49.6770 JPY |
54.1970 JPY |
52.8740 JPY |
| 2018-06-23 |
0.0000 JPY |
0.0000 XRP |
52.6410 JPY |
52.6410 JPY |
52.6410 JPY |
52.6410 JPY |
| 2018-06-22 |
54.7230 JPY |
11,799.4862 XRP |
58.1610 JPY |
52.4480 JPY |
58.1610 JPY |
52.6410 JPY |
| 2018-06-21 |
59.1580 JPY |
2,041.7049 XRP |
58.6500 JPY |
58.1610 JPY |
59.8060 JPY |
58.1610 JPY |
| 2018-06-20 |
58.5680 JPY |
3,213.5006 XRP |
59.1940 JPY |
57.8440 JPY |
60.0550 JPY |
58.6500 JPY |
| 2018-06-19 |
59.4680 JPY |
7,166.4415 XRP |
60.1200 JPY |
58.8510 JPY |
60.8250 JPY |
59.1940 JPY |
| 2018-06-18 |
58.8180 JPY |
5,688.7766 XRP |
59.0330 JPY |
57.3050 JPY |
60.1200 JPY |
60.1200 JPY |
| 2018-06-17 |
58.5930 JPY |
4,411.0287 XRP |
59.6620 JPY |
58.1300 JPY |
59.6620 JPY |
59.0330 JPY |
| 2018-06-16 |
58.5600 JPY |
634.8425 XRP |
60.5170 JPY |
58.1840 JPY |
60.5170 JPY |
59.6620 JPY |
| 2018-06-15 |
61.6170 JPY |
1,237.3875 XRP |
60.2810 JPY |
60.2810 JPY |
62.0150 JPY |
60.5170 JPY |
| 2018-06-14 |
60.2280 JPY |
583.3826 XRP |
57.8030 JPY |
57.8030 JPY |
60.6590 JPY |
60.2810 JPY |
| 2018-06-13 |
60.1310 JPY |
5,383.2346 XRP |
61.5950 JPY |
57.2450 JPY |
62.9110 JPY |
57.8030 JPY |
| 2018-06-12 |
66.0790 JPY |
18,943.1781 XRP |
65.1000 JPY |
61.5160 JPY |
67.5590 JPY |
61.5950 JPY |
| 2018-06-11 |
64.4620 JPY |
4,191.6833 XRP |
61.6610 JPY |
61.6610 JPY |
65.1000 JPY |
65.1000 JPY |
| 2018-06-10 |
68.0220 JPY |
5,552.6671 XRP |
71.9270 JPY |
61.6610 JPY |
71.9270 JPY |
61.6610 JPY |
| 2018-06-09 |
71.9270 JPY |
49.5259 XRP |
71.6740 JPY |
71.6740 JPY |
71.9270 JPY |
71.9270 JPY |
| 2018-06-08 |
71.8500 JPY |
11,500.1122 XRP |
72.0000 JPY |
70.2260 JPY |
72.9990 JPY |
71.6740 JPY |
| 2018-06-07 |
73.4240 JPY |
18,634.1265 XRP |
72.9170 JPY |
70.4680 JPY |
74.4540 JPY |
72.0000 JPY |
| 2018-06-06 |
71.9530 JPY |
9,560.4739 XRP |
71.9370 JPY |
69.2600 JPY |
73.4130 JPY |
72.9170 JPY |
| 2018-06-05 |
70.0860 JPY |
4,029.0775 XRP |
68.3860 JPY |
66.2960 JPY |
73.8700 JPY |
71.9370 JPY |
| 2018-06-04 |
65.5520 JPY |
17,449.3684 XRP |
69.0000 JPY |
54.4970 JPY |
72.2690 JPY |
68.3860 JPY |
| 2018-06-03 |
68.5780 JPY |
18,555.8880 XRP |
69.2610 JPY |
67.8130 JPY |
70.7320 JPY |
69.0000 JPY |
| 2018-06-02 |
68.0380 JPY |
3,108.6555 XRP |
66.2180 JPY |
66.0950 JPY |
69.2750 JPY |
69.2610 JPY |
| 2018-06-01 |
66.7140 JPY |
16,970.7714 XRP |
67.4510 JPY |
65.9170 JPY |
67.4990 JPY |
66.2180 JPY |
| 2018-05-31 |
67.1400 JPY |
524.0119 XRP |
63.5570 JPY |
63.5570 JPY |
67.4510 JPY |
67.4510 JPY |
| 2018-05-30 |
67.2580 JPY |
3,259.4327 XRP |
64.8820 JPY |
63.5570 JPY |
67.6680 JPY |
63.5570 JPY |
| 2018-05-29 |
63.4140 JPY |
433.1649 XRP |
62.9480 JPY |
59.2910 JPY |
64.8820 JPY |
64.8820 JPY |
| 2018-05-28 |
62.6200 JPY |
2,762.5745 XRP |
65.9750 JPY |
62.0000 JPY |
65.9750 JPY |
62.9480 JPY |
| 2018-05-27 |
66.5270 JPY |
524.5475 XRP |
67.0000 JPY |
65.9750 JPY |
67.0000 JPY |
65.9750 JPY |
| 2018-05-26 |
67.0000 JPY |
675.8608 XRP |
66.6400 JPY |
66.6400 JPY |
67.0000 JPY |
67.0000 JPY |
| 2018-05-25 |
66.6840 JPY |
8,434.5444 XRP |
67.3140 JPY |
65.7470 JPY |
67.3260 JPY |
66.6400 JPY |
| 2018-05-24 |
67.3140 JPY |
178.9338 XRP |
66.1370 JPY |
66.1370 JPY |
67.3140 JPY |
67.3140 JPY |
| 2018-05-23 |
67.4820 JPY |
9,935.6299 XRP |
73.3300 JPY |
65.0000 JPY |
73.3300 JPY |
66.1370 JPY |
| 2018-05-22 |
73.8010 JPY |
1,965.8952 XRP |
74.7610 JPY |
72.9370 JPY |
74.7610 JPY |
73.3300 JPY |
| 2018-05-21 |
76.7100 JPY |
3,031.7322 XRP |
77.4510 JPY |
74.7610 JPY |
77.4510 JPY |
74.7610 JPY |
| 2018-05-20 |
75.8390 JPY |
2,104.7739 XRP |
74.8660 JPY |
74.8660 JPY |
77.4510 JPY |
77.4510 JPY |
| 2018-05-19 |
75.0170 JPY |
1,547.7418 XRP |
76.0000 JPY |
73.5990 JPY |
76.0000 JPY |
74.8660 JPY |
| 2018-05-18 |
0.0000 JPY |
0.0000 XRP |
76.0000 JPY |
76.0000 JPY |
76.0000 JPY |
76.0000 JPY |