Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-28 |
62.8730 JPY |
3,443.5700 XRP |
65.0000 JPY |
60.2160 JPY |
65.0000 JPY |
60.2160 JPY |
| 2018-03-27 |
61.4220 JPY |
8,049.1052 XRP |
63.5790 JPY |
60.0100 JPY |
65.0000 JPY |
65.0000 JPY |
| 2018-03-26 |
65.6140 JPY |
2,827.7309 XRP |
96.9900 JPY |
61.1940 JPY |
96.9900 JPY |
63.5790 JPY |
| 2018-03-25 |
72.7680 JPY |
4,940.0000 XRP |
70.0000 JPY |
67.5000 JPY |
96.9900 JPY |
96.9900 JPY |
| 2018-03-24 |
75.9910 JPY |
34,375.5772 XRP |
71.0000 JPY |
68.5000 JPY |
100.0000 JPY |
70.0000 JPY |
| 2018-03-23 |
67.9540 JPY |
109,752.9776 XRP |
68.5920 JPY |
66.0000 JPY |
70.9630 JPY |
70.9630 JPY |
| 2018-03-22 |
72.0240 JPY |
54,934.1289 XRP |
72.4300 JPY |
68.0000 JPY |
99.9990 JPY |
68.5920 JPY |
| 2018-03-21 |
73.6110 JPY |
110,195.1484 XRP |
75.0000 JPY |
71.1610 JPY |
75.0000 JPY |
74.3950 JPY |
| 2018-03-20 |
82.9690 JPY |
8,522.7137 XRP |
76.0000 JPY |
70.9450 JPY |
102.0000 JPY |
75.0000 JPY |
| 2018-03-19 |
71.9990 JPY |
4,130.5844 XRP |
77.6340 JPY |
69.0000 JPY |
77.6340 JPY |
76.0000 JPY |
| 2018-03-18 |
65.7330 JPY |
18,840.2567 XRP |
67.0040 JPY |
60.0000 JPY |
77.6670 JPY |
77.6340 JPY |
| 2018-03-17 |
70.4550 JPY |
17,478.3025 XRP |
79.0610 JPY |
67.0040 JPY |
84.9990 JPY |
67.0040 JPY |
| 2018-03-16 |
75.0100 JPY |
1,793.3510 XRP |
85.3840 JPY |
70.5060 JPY |
85.3840 JPY |
79.0610 JPY |
| 2018-03-15 |
70.8290 JPY |
1,704.4161 XRP |
76.0000 JPY |
68.0010 JPY |
85.3840 JPY |
85.3840 JPY |
| 2018-03-14 |
82.8270 JPY |
12,201.8602 XRP |
83.3000 JPY |
76.0000 JPY |
90.0000 JPY |
76.0000 JPY |
| 2018-03-13 |
84.1720 JPY |
11,641.6794 XRP |
96.9990 JPY |
83.0000 JPY |
96.9990 JPY |
83.3000 JPY |
| 2018-03-12 |
86.0750 JPY |
109,532.8298 XRP |
88.0000 JPY |
83.5000 JPY |
96.9990 JPY |
96.9990 JPY |
| 2018-03-11 |
85.6320 JPY |
19,357.0903 XRP |
83.5000 JPY |
81.1000 JPY |
88.0000 JPY |
88.0000 JPY |
| 2018-03-10 |
86.6810 JPY |
21,078.7193 XRP |
81.1000 JPY |
81.1000 JPY |
88.5000 JPY |
83.5000 JPY |
| 2018-03-09 |
83.9580 JPY |
45,452.4117 XRP |
87.6000 JPY |
78.0010 JPY |
104.9900 JPY |
81.1000 JPY |
| 2018-03-08 |
90.7510 JPY |
22,362.0903 XRP |
87.0000 JPY |
87.0000 JPY |
116.9990 JPY |
87.6000 JPY |
| 2018-03-07 |
94.2580 JPY |
36,367.7995 XRP |
99.0000 JPY |
87.0000 JPY |
99.0000 JPY |
87.0000 JPY |
| 2018-03-06 |
100.3620 JPY |
40,663.2588 XRP |
106.0000 JPY |
89.0000 JPY |
106.0000 JPY |
99.0000 JPY |
| 2018-03-05 |
109.4150 JPY |
22,344.4469 XRP |
106.4300 JPY |
106.0000 JPY |
117.0000 JPY |
106.0000 JPY |
| 2018-03-04 |
100.7510 JPY |
74,623.8700 XRP |
94.5000 JPY |
94.5000 JPY |
109.8900 JPY |
106.4300 JPY |
| 2018-03-03 |
96.0910 JPY |
47,267.4600 XRP |
95.5000 JPY |
94.5000 JPY |
97.7830 JPY |
94.5000 JPY |
| 2018-03-02 |
95.8210 JPY |
53,419.4403 XRP |
97.0000 JPY |
94.5000 JPY |
98.0000 JPY |
95.5000 JPY |
| 2018-03-01 |
98.9360 JPY |
38,981.8164 XRP |
98.0000 JPY |
97.0000 JPY |
107.5380 JPY |
97.0000 JPY |
| 2018-02-27 |
99.8000 JPY |
40,683.8321 XRP |
96.0010 JPY |
95.0060 JPY |
108.2150 JPY |
98.0000 JPY |
| 2018-02-26 |
101.9410 JPY |
4,768.8696 XRP |
94.8660 JPY |
90.0010 JPY |
109.8150 JPY |
96.0010 JPY |
| 2018-02-25 |
96.9790 JPY |
63,599.4085 XRP |
95.0000 JPY |
80.0000 JPY |
99.5000 JPY |
94.8660 JPY |
| 2018-02-24 |
96.7920 JPY |
7,035.6953 XRP |
109.2920 JPY |
95.0000 JPY |
109.2920 JPY |
95.0000 JPY |
| 2018-02-23 |
100.4210 JPY |
27,218.2458 XRP |
96.5000 JPY |
92.0000 JPY |
112.4750 JPY |
109.2920 JPY |
| 2018-02-22 |
100.5820 JPY |
62,424.6511 XRP |
103.5000 JPY |
80.0000 JPY |
112.6370 JPY |
96.5000 JPY |
| 2018-02-21 |
104.8610 JPY |
29,014.0475 XRP |
115.0000 JPY |
103.0000 JPY |
115.0000 JPY |
103.5000 JPY |
| 2018-02-20 |
116.8910 JPY |
1,640.6004 XRP |
116.2160 JPY |
115.0000 JPY |
121.0000 JPY |
115.0000 JPY |
| 2018-02-19 |
120.1950 JPY |
1,448.1808 XRP |
115.0000 JPY |
115.0000 JPY |
127.3490 JPY |
116.2160 JPY |
| 2018-02-18 |
118.2520 JPY |
399.1306 XRP |
122.0000 JPY |
115.0000 JPY |
122.0000 JPY |
115.0000 JPY |
| 2018-02-17 |
122.8180 JPY |
1,044.5442 XRP |
112.0000 JPY |
112.0000 JPY |
123.0000 JPY |
123.0000 JPY |
| 2018-02-16 |
111.4030 JPY |
75.4558 XRP |
20.0450 JPY |
20.0450 JPY |
112.0000 JPY |
112.0000 JPY |
| 2018-02-15 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
| 2018-02-13 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
| 2017-09-03 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
| 2017-09-02 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
| 2017-09-01 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
| 2017-08-31 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
| 2017-08-30 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
| 2017-08-29 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
| 2017-08-28 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
| 2017-08-27 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |