Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-08-26 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
| 2017-08-25 |
0.0000 JPY |
0.0000 XRP |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
20.0450 JPY |
| 2017-08-22 |
21.5440 JPY |
299,169.3058 XRP |
21.4900 JPY |
20.0450 JPY |
23.9990 JPY |
20.0450 JPY |
| 2017-08-21 |
20.0480 JPY |
567,936.5267 XRP |
17.5000 JPY |
17.0440 JPY |
23.9990 JPY |
21.4900 JPY |
| 2017-08-20 |
17.2860 JPY |
98,875.0743 XRP |
16.8880 JPY |
16.6000 JPY |
17.6750 JPY |
17.6750 JPY |
| 2017-08-19 |
17.4820 JPY |
16,743.9929 XRP |
17.5000 JPY |
16.8000 JPY |
18.1220 JPY |
16.9160 JPY |
| 2017-08-18 |
17.7510 JPY |
136,809.3869 XRP |
17.0950 JPY |
17.0000 JPY |
19.1900 JPY |
17.4330 JPY |
| 2017-08-17 |
17.6370 JPY |
163,945.0843 XRP |
17.7640 JPY |
17.1180 JPY |
17.7990 JPY |
17.1180 JPY |
| 2017-08-16 |
17.1000 JPY |
220,301.0653 XRP |
17.1800 JPY |
16.6010 JPY |
17.7900 JPY |
17.7610 JPY |
| 2017-08-15 |
18.2780 JPY |
381,075.4263 XRP |
18.7900 JPY |
17.0230 JPY |
18.9100 JPY |
17.6240 JPY |
| 2017-08-14 |
19.1140 JPY |
295,157.3517 XRP |
18.6210 JPY |
18.2600 JPY |
20.6990 JPY |
18.6000 JPY |
| 2017-08-13 |
18.6210 JPY |
223,755.9736 XRP |
19.0070 JPY |
17.6990 JPY |
19.8100 JPY |
18.1950 JPY |
| 2017-08-12 |
19.4600 JPY |
401,868.2348 XRP |
19.8180 JPY |
19.0000 JPY |
20.2680 JPY |
19.0070 JPY |
| 2017-08-11 |
19.7980 JPY |
303,438.6750 XRP |
20.0330 JPY |
19.3200 JPY |
20.2900 JPY |
19.4000 JPY |
| 2017-08-10 |
20.4090 JPY |
55,160.1321 XRP |
20.7210 JPY |
20.0110 JPY |
20.7210 JPY |
20.2590 JPY |
| 2017-08-09 |
21.2860 JPY |
320,433.7334 XRP |
21.8780 JPY |
20.0000 JPY |
21.9710 JPY |
20.8190 JPY |
| 2017-08-08 |
21.0030 JPY |
246,474.4860 XRP |
19.5650 JPY |
19.5650 JPY |
22.5000 JPY |
21.8780 JPY |
| 2017-08-07 |
20.1120 JPY |
47,758.9212 XRP |
19.9000 JPY |
19.6160 JPY |
20.2680 JPY |
20.1480 JPY |
| 2017-08-06 |
20.3450 JPY |
246,571.3601 XRP |
20.3120 JPY |
19.8360 JPY |
21.2470 JPY |
20.3690 JPY |
| 2017-08-05 |
20.0970 JPY |
596,004.7383 XRP |
19.3610 JPY |
19.3510 JPY |
22.9990 JPY |
20.9390 JPY |
| 2017-08-04 |
19.3360 JPY |
68,549.1288 XRP |
19.6130 JPY |
19.0380 JPY |
19.6240 JPY |
19.3990 JPY |
| 2017-08-03 |
19.2180 JPY |
51,950.0589 XRP |
18.9500 JPY |
18.8730 JPY |
19.6630 JPY |
19.5250 JPY |
| 2017-08-02 |
19.2140 JPY |
297,217.1954 XRP |
19.7870 JPY |
18.8880 JPY |
20.1970 JPY |
18.9030 JPY |
| 2017-08-01 |
19.1980 JPY |
532,363.0606 XRP |
18.4950 JPY |
18.1000 JPY |
22.9990 JPY |
19.5470 JPY |
| 2017-07-31 |
18.2900 JPY |
228,179.5555 XRP |
18.0000 JPY |
17.6860 JPY |
19.1950 JPY |
19.1500 JPY |
| 2017-07-30 |
18.6770 JPY |
110,015.7285 XRP |
19.0060 JPY |
18.0910 JPY |
19.1610 JPY |
18.0910 JPY |
| 2017-07-29 |
17.7900 JPY |
269,856.4939 XRP |
18.4260 JPY |
17.2240 JPY |
19.1990 JPY |
19.0060 JPY |
| 2017-07-28 |
18.6170 JPY |
761,574.8026 XRP |
19.1050 JPY |
17.9220 JPY |
19.5680 JPY |
17.9780 JPY |
| 2017-07-27 |
19.5610 JPY |
208,714.9697 XRP |
19.4690 JPY |
19.1060 JPY |
19.7990 JPY |
19.1060 JPY |
| 2017-07-26 |
19.3700 JPY |
422,946.0299 XRP |
19.3200 JPY |
18.4030 JPY |
20.7570 JPY |
19.4380 JPY |
| 2017-07-25 |
19.9370 JPY |
435,863.8870 XRP |
21.6070 JPY |
18.5000 JPY |
21.6070 JPY |
19.3200 JPY |
| 2017-07-24 |
21.4720 JPY |
39,070.2675 XRP |
21.8080 JPY |
20.9360 JPY |
22.5420 JPY |
21.2240 JPY |
| 2017-07-23 |
21.5410 JPY |
156,770.6757 XRP |
21.7490 JPY |
20.3010 JPY |
22.9830 JPY |
22.7130 JPY |
| 2017-07-22 |
21.0860 JPY |
363,763.8677 XRP |
20.2510 JPY |
20.0310 JPY |
22.2100 JPY |
22.1780 JPY |
| 2017-07-21 |
20.9050 JPY |
604,762.5775 XRP |
21.0070 JPY |
20.0810 JPY |
21.6670 JPY |
20.4720 JPY |
| 2017-07-20 |
20.0850 JPY |
248,601.3960 XRP |
18.2020 JPY |
18.2020 JPY |
21.4820 JPY |
21.0310 JPY |
| 2017-07-19 |
19.4850 JPY |
256,995.8058 XRP |
20.0820 JPY |
18.2020 JPY |
20.6480 JPY |
18.2020 JPY |
| 2017-07-18 |
19.5190 JPY |
628,529.2475 XRP |
19.7980 JPY |
18.2870 JPY |
21.0970 JPY |
20.0860 JPY |
| 2017-07-17 |
17.9890 JPY |
219,559.9741 XRP |
16.8400 JPY |
16.2260 JPY |
19.7990 JPY |
19.7980 JPY |
| 2017-07-16 |
16.4610 JPY |
692,501.6025 XRP |
19.6990 JPY |
14.6930 JPY |
19.6990 JPY |
16.8410 JPY |
| 2017-07-15 |
20.0560 JPY |
276,819.4853 XRP |
21.1340 JPY |
19.4000 JPY |
21.1340 JPY |
19.7260 JPY |
| 2017-07-14 |
20.6960 JPY |
298,966.1738 XRP |
21.3900 JPY |
19.8410 JPY |
21.8830 JPY |
20.7000 JPY |
| 2017-07-13 |
22.4990 JPY |
260,479.9020 XRP |
23.3840 JPY |
20.7140 JPY |
24.7330 JPY |
22.0740 JPY |
| 2017-07-12 |
20.9850 JPY |
307,514.1191 XRP |
20.4850 JPY |
19.2320 JPY |
24.4530 JPY |
21.5600 JPY |
| 2017-07-11 |
20.1130 JPY |
482,373.2930 XRP |
21.0020 JPY |
17.4000 JPY |
22.6290 JPY |
20.4020 JPY |
| 2017-07-10 |
23.7240 JPY |
503,955.6971 XRP |
25.8810 JPY |
20.0000 JPY |
25.8980 JPY |
21.8200 JPY |
| 2017-07-09 |
26.8900 JPY |
116,628.0501 XRP |
26.4860 JPY |
25.8810 JPY |
27.6680 JPY |
26.1560 JPY |
| 2017-07-08 |
25.5890 JPY |
301,363.6402 XRP |
26.3670 JPY |
24.3990 JPY |
26.5210 JPY |
26.2490 JPY |
| 2017-07-07 |
27.2530 JPY |
112,950.8671 XRP |
28.4730 JPY |
26.1800 JPY |
28.4730 JPY |
26.3760 JPY |
| 2017-07-06 |
28.3200 JPY |
63,737.4907 XRP |
28.6530 JPY |
28.0130 JPY |
28.6530 JPY |
28.3480 JPY |