Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-17 |
76.8560 JPY |
3,967.9332 XRP |
74.6880 JPY |
74.6880 JPY |
78.0750 JPY |
76.0000 JPY |
| 2018-05-16 |
73.7350 JPY |
3,558.0038 XRP |
75.9190 JPY |
73.2040 JPY |
77.6130 JPY |
74.6880 JPY |
| 2018-05-15 |
84.0080 JPY |
52,693.1733 XRP |
81.6830 JPY |
75.9190 JPY |
110.0000 JPY |
75.9190 JPY |
| 2018-05-14 |
79.7670 JPY |
2,738.3480 XRP |
79.4250 JPY |
77.6230 JPY |
81.6830 JPY |
81.6830 JPY |
| 2018-05-13 |
77.0840 JPY |
4,085.7696 XRP |
75.5000 JPY |
71.8380 JPY |
78.4410 JPY |
78.4400 JPY |
| 2018-05-12 |
74.2230 JPY |
1,005.9697 XRP |
73.3190 JPY |
71.1900 JPY |
75.5000 JPY |
75.5000 JPY |
| 2018-05-11 |
75.5150 JPY |
17,791.7074 XRP |
84.0000 JPY |
65.5080 JPY |
84.0000 JPY |
73.3190 JPY |
| 2018-05-10 |
85.1880 JPY |
4,717.5807 XRP |
88.7400 JPY |
84.0000 JPY |
88.7400 JPY |
84.0000 JPY |
| 2018-05-09 |
86.8550 JPY |
16,961.1919 XRP |
87.0000 JPY |
84.9140 JPY |
88.7400 JPY |
88.7400 JPY |
| 2018-05-08 |
88.6420 JPY |
6,809.7753 XRP |
87.7450 JPY |
86.1450 JPY |
89.9370 JPY |
87.0000 JPY |
| 2018-05-07 |
90.8990 JPY |
5,188.8048 XRP |
91.9320 JPY |
87.7450 JPY |
91.9320 JPY |
87.7450 JPY |
| 2018-05-06 |
93.9610 JPY |
7,521.3996 XRP |
100.0000 JPY |
91.9320 JPY |
100.0000 JPY |
91.9320 JPY |
| 2018-05-05 |
98.1810 JPY |
4,184.5759 XRP |
99.7320 JPY |
96.2210 JPY |
100.0000 JPY |
100.0000 JPY |
| 2018-05-04 |
98.6460 JPY |
3,856.6708 XRP |
94.8290 JPY |
94.0000 JPY |
99.8500 JPY |
99.7320 JPY |
| 2018-05-03 |
93.9550 JPY |
876.9998 XRP |
94.6850 JPY |
91.7440 JPY |
94.8290 JPY |
94.8290 JPY |
| 2018-05-02 |
92.5670 JPY |
348.4657 XRP |
88.8550 JPY |
88.8550 JPY |
94.6850 JPY |
94.6850 JPY |
| 2018-05-01 |
87.4320 JPY |
4,051.0647 XRP |
92.1280 JPY |
86.0000 JPY |
92.1280 JPY |
88.8550 JPY |
| 2018-04-30 |
91.8210 JPY |
5,398.0355 XRP |
91.5430 JPY |
91.0000 JPY |
93.5000 JPY |
92.1280 JPY |
| 2018-04-29 |
92.3770 JPY |
3,200.6199 XRP |
90.9560 JPY |
89.7670 JPY |
95.1500 JPY |
91.5430 JPY |
| 2018-04-28 |
91.9490 JPY |
4,787.2927 XRP |
86.0010 JPY |
86.0010 JPY |
95.5120 JPY |
90.9560 JPY |
| 2018-04-27 |
89.9930 JPY |
5,289.3848 XRP |
90.0010 JPY |
86.0010 JPY |
94.3050 JPY |
86.0010 JPY |
| 2018-04-26 |
88.1150 JPY |
14,544.7695 XRP |
85.0000 JPY |
84.7850 JPY |
90.0010 JPY |
90.0010 JPY |
| 2018-04-25 |
89.6310 JPY |
96,084.6017 XRP |
102.2040 JPY |
78.4650 JPY |
102.2040 JPY |
85.0000 JPY |
| 2018-04-24 |
94.7760 JPY |
14,557.0132 XRP |
92.7030 JPY |
90.0010 JPY |
102.2040 JPY |
102.2040 JPY |
| 2018-04-23 |
93.8140 JPY |
9,776.1990 XRP |
91.5670 JPY |
89.8610 JPY |
95.0000 JPY |
92.7030 JPY |
| 2018-04-22 |
92.4000 JPY |
18,417.0601 XRP |
93.0000 JPY |
90.3460 JPY |
97.5810 JPY |
91.5670 JPY |
| 2018-04-21 |
93.3190 JPY |
54,395.7311 XRP |
101.1180 JPY |
92.9990 JPY |
101.7850 JPY |
93.0000 JPY |
| 2018-04-20 |
90.2620 JPY |
45,462.0866 XRP |
74.9580 JPY |
74.9580 JPY |
101.1180 JPY |
101.1180 JPY |
| 2018-04-19 |
77.9600 JPY |
3,975.5903 XRP |
77.1200 JPY |
74.9580 JPY |
78.9980 JPY |
74.9580 JPY |
| 2018-04-18 |
72.9910 JPY |
32,343.2070 XRP |
70.0440 JPY |
67.5000 JPY |
77.1200 JPY |
77.1200 JPY |
| 2018-04-17 |
71.8950 JPY |
19,496.0897 XRP |
70.3670 JPY |
69.0580 JPY |
74.6940 JPY |
70.0440 JPY |
| 2018-04-16 |
71.8640 JPY |
43,076.9943 XRP |
72.6650 JPY |
70.3670 JPY |
78.9970 JPY |
70.3670 JPY |
| 2018-04-15 |
70.9060 JPY |
7,444.5347 XRP |
65.0100 JPY |
65.0100 JPY |
74.9000 JPY |
72.6650 JPY |
| 2018-04-14 |
64.9910 JPY |
5,874.5800 XRP |
70.3000 JPY |
60.0140 JPY |
70.3000 JPY |
65.0100 JPY |
| 2018-04-13 |
69.2100 JPY |
27,032.6995 XRP |
68.0000 JPY |
68.0000 JPY |
76.0000 JPY |
70.3000 JPY |
| 2018-04-12 |
61.3470 JPY |
58,217.9075 XRP |
54.6360 JPY |
52.8550 JPY |
78.0000 JPY |
68.0000 JPY |
| 2018-04-11 |
54.6210 JPY |
44,297.3929 XRP |
53.0000 JPY |
51.6120 JPY |
63.5500 JPY |
54.6360 JPY |
| 2018-04-10 |
54.8690 JPY |
27,565.6662 XRP |
51.5000 JPY |
50.0110 JPY |
64.8700 JPY |
53.0000 JPY |
| 2018-04-09 |
52.9120 JPY |
5,616.8246 XRP |
52.2000 JPY |
51.5000 JPY |
59.1700 JPY |
51.5000 JPY |
| 2018-04-08 |
52.2000 JPY |
1,594.1860 XRP |
52.5960 JPY |
52.2000 JPY |
52.5960 JPY |
52.2000 JPY |
| 2018-04-07 |
52.6330 JPY |
145.8700 XRP |
50.3000 JPY |
50.3000 JPY |
52.6500 JPY |
52.5960 JPY |
| 2018-04-06 |
52.3650 JPY |
7,378.1533 XRP |
50.2580 JPY |
50.2580 JPY |
53.0000 JPY |
50.3000 JPY |
| 2018-04-05 |
52.2010 JPY |
2,619.8513 XRP |
53.9780 JPY |
50.2580 JPY |
54.0000 JPY |
50.2580 JPY |
| 2018-04-04 |
49.2130 JPY |
39,730.6071 XRP |
59.8800 JPY |
45.0100 JPY |
59.8800 JPY |
53.9780 JPY |
| 2018-04-03 |
56.1970 JPY |
15,165.5296 XRP |
55.9880 JPY |
54.8260 JPY |
59.8800 JPY |
59.8800 JPY |
| 2018-04-02 |
52.2690 JPY |
12,820.6847 XRP |
55.4000 JPY |
42.0000 JPY |
58.0000 JPY |
55.9880 JPY |
| 2018-04-01 |
50.9960 JPY |
2,721.0000 XRP |
52.6550 JPY |
50.4500 JPY |
55.4000 JPY |
55.4000 JPY |
| 2018-03-31 |
54.4150 JPY |
5,667.3250 XRP |
52.0000 JPY |
52.0000 JPY |
55.4770 JPY |
52.6550 JPY |
| 2018-03-30 |
51.8980 JPY |
13,503.3248 XRP |
53.9940 JPY |
50.1640 JPY |
53.9940 JPY |
52.0000 JPY |
| 2018-03-29 |
59.4130 JPY |
74,548.7303 XRP |
60.2160 JPY |
53.9940 JPY |
63.8630 JPY |
53.9940 JPY |