Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-07-05 |
28.4280 JPY |
139,434.4437 XRP |
28.1570 JPY |
27.9650 JPY |
28.9810 JPY |
28.6180 JPY |
| 2017-07-04 |
28.6900 JPY |
86,270.1540 XRP |
28.9210 JPY |
28.1570 JPY |
29.2730 JPY |
28.1570 JPY |
| 2017-07-03 |
28.6850 JPY |
39,558.2871 XRP |
28.6180 JPY |
27.9090 JPY |
29.0050 JPY |
28.1860 JPY |
| 2017-07-02 |
27.6550 JPY |
131,683.1902 XRP |
27.0680 JPY |
26.7050 JPY |
28.6180 JPY |
28.5000 JPY |
| 2017-07-01 |
27.6630 JPY |
55,195.7306 XRP |
28.1740 JPY |
27.0100 JPY |
28.6510 JPY |
27.8120 JPY |
| 2017-06-30 |
28.5230 JPY |
25,731.8519 XRP |
29.5430 JPY |
27.8300 JPY |
29.5430 JPY |
27.9030 JPY |
| 2017-06-29 |
29.8910 JPY |
28,514.0580 XRP |
30.0360 JPY |
28.5040 JPY |
30.8570 JPY |
28.5040 JPY |
| 2017-06-28 |
29.2070 JPY |
31,576.3292 XRP |
29.4840 JPY |
28.1240 JPY |
30.2370 JPY |
30.0360 JPY |
| 2017-06-27 |
27.2610 JPY |
54,704.8154 XRP |
28.1090 JPY |
25.6500 JPY |
31.9990 JPY |
29.4750 JPY |
| 2017-06-26 |
26.8010 JPY |
160,262.9263 XRP |
30.0400 JPY |
22.0000 JPY |
31.5840 JPY |
29.1240 JPY |
| 2017-06-25 |
29.7440 JPY |
32,213.3407 XRP |
31.7650 JPY |
29.0000 JPY |
31.7650 JPY |
30.0230 JPY |
| 2017-06-24 |
32.5250 JPY |
37,511.8149 XRP |
33.3210 JPY |
30.1350 JPY |
35.0350 JPY |
31.9450 JPY |
| 2017-06-23 |
32.0960 JPY |
18,488.1005 XRP |
31.5000 JPY |
31.4000 JPY |
33.4910 JPY |
31.9770 JPY |
| 2017-06-22 |
31.6040 JPY |
63,341.1398 XRP |
30.4790 JPY |
29.7610 JPY |
33.5000 JPY |
31.5000 JPY |
| 2017-06-21 |
31.8330 JPY |
142,527.7541 XRP |
34.0500 JPY |
28.7000 JPY |
35.1110 JPY |
30.4790 JPY |
| 2017-06-20 |
33.1720 JPY |
213,241.5007 XRP |
31.5630 JPY |
30.9520 JPY |
37.4000 JPY |
34.0720 JPY |
| 2017-06-19 |
29.9430 JPY |
43,953.3292 XRP |
30.2030 JPY |
28.8000 JPY |
31.9990 JPY |
31.9990 JPY |
| 2017-06-18 |
29.6030 JPY |
69,671.2262 XRP |
29.4500 JPY |
27.7000 JPY |
32.3210 JPY |
30.3120 JPY |
| 2017-06-17 |
30.7190 JPY |
81,495.9272 XRP |
28.8460 JPY |
27.6050 JPY |
33.0000 JPY |
29.6020 JPY |
| 2017-06-16 |
27.8250 JPY |
71,282.0024 XRP |
28.4200 JPY |
25.0000 JPY |
33.6800 JPY |
28.2770 JPY |
| 2017-06-15 |
26.2490 JPY |
196,450.2915 XRP |
29.8860 JPY |
21.4000 JPY |
31.9000 JPY |
27.1350 JPY |
| 2017-06-14 |
30.1560 JPY |
104,870.9170 XRP |
29.7510 JPY |
28.6690 JPY |
34.0000 JPY |
29.8860 JPY |
| 2017-06-13 |
28.3600 JPY |
50,580.0720 XRP |
28.1480 JPY |
27.4000 JPY |
30.9010 JPY |
30.5630 JPY |
| 2017-06-12 |
29.1880 JPY |
159,182.2296 XRP |
30.5170 JPY |
25.6000 JPY |
34.0000 JPY |
28.1070 JPY |
| 2017-06-11 |
29.1320 JPY |
58,237.0300 XRP |
28.7230 JPY |
28.4320 JPY |
30.6100 JPY |
30.4900 JPY |
| 2017-06-10 |
29.9020 JPY |
106,427.4265 XRP |
30.9760 JPY |
28.5000 JPY |
32.2280 JPY |
28.7590 JPY |
| 2017-06-09 |
31.8080 JPY |
237,500.0158 XRP |
31.3360 JPY |
30.1600 JPY |
32.9990 JPY |
30.9100 JPY |
| 2017-06-08 |
31.7140 JPY |
36,050.5237 XRP |
30.8990 JPY |
29.9230 JPY |
32.8920 JPY |
32.4470 JPY |
| 2017-06-07 |
31.6190 JPY |
127,384.0622 XRP |
31.9790 JPY |
30.0000 JPY |
32.5650 JPY |
30.7870 JPY |
| 2017-06-06 |
31.9170 JPY |
128,351.1944 XRP |
32.6000 JPY |
30.7000 JPY |
33.0160 JPY |
31.9790 JPY |
| 2017-06-05 |
33.0880 JPY |
78,259.6707 XRP |
33.3730 JPY |
32.2990 JPY |
33.9010 JPY |
33.4990 JPY |
| 2017-06-04 |
33.1310 JPY |
64,600.8543 XRP |
33.8810 JPY |
30.6000 JPY |
34.9990 JPY |
33.3110 JPY |
| 2017-06-03 |
32.5640 JPY |
76,661.7293 XRP |
32.7160 JPY |
31.0000 JPY |
34.3080 JPY |
33.2630 JPY |
| 2017-06-02 |
35.0620 JPY |
140,522.7662 XRP |
38.0610 JPY |
32.0000 JPY |
38.3540 JPY |
32.7470 JPY |
| 2017-06-01 |
33.4150 JPY |
183,739.5492 XRP |
28.6460 JPY |
27.7820 JPY |
38.0610 JPY |
38.0610 JPY |
| 2017-05-31 |
24.2200 JPY |
40,592.7686 XRP |
23.9700 JPY |
22.0000 JPY |
28.9010 JPY |
28.9010 JPY |
| 2017-05-30 |
26.4190 JPY |
165,386.9780 XRP |
27.0000 JPY |
23.2000 JPY |
28.9000 JPY |
23.9040 JPY |
| 2017-05-29 |
26.5230 JPY |
67,236.4721 XRP |
26.4470 JPY |
24.9520 JPY |
29.9990 JPY |
27.0000 JPY |
| 2017-05-28 |
27.2250 JPY |
53,436.7197 XRP |
26.1820 JPY |
23.9980 JPY |
31.5810 JPY |
26.0090 JPY |
| 2017-05-27 |
24.1680 JPY |
190,422.9943 XRP |
32.0770 JPY |
18.8110 JPY |
33.0020 JPY |
26.2870 JPY |
| 2017-05-26 |
32.6640 JPY |
67,162.1922 XRP |
28.9350 JPY |
26.8000 JPY |
40.0000 JPY |
32.3830 JPY |
| 2017-05-25 |
31.3410 JPY |
263,501.0430 XRP |
34.2530 JPY |
26.8000 JPY |
41.5000 JPY |
28.5760 JPY |
| 2017-05-24 |
36.4040 JPY |
72,728.9213 XRP |
38.5660 JPY |
29.6000 JPY |
44.9990 JPY |
34.2300 JPY |
| 2017-05-23 |
36.9450 JPY |
76,659.1216 XRP |
34.5000 JPY |
33.4290 JPY |
44.9990 JPY |
38.7680 JPY |
| 2017-05-22 |
34.6480 JPY |
209,118.1715 XRP |
38.5630 JPY |
27.2000 JPY |
40.9990 JPY |
33.9830 JPY |
| 2017-05-21 |
37.0490 JPY |
26,295.9864 XRP |
40.0400 JPY |
35.0000 JPY |
41.8880 JPY |
38.4820 JPY |
| 2017-05-20 |
40.9820 JPY |
45,475.1937 XRP |
37.3780 JPY |
33.8000 JPY |
44.0000 JPY |
44.0000 JPY |
| 2017-05-19 |
37.5060 JPY |
152,630.2000 XRP |
41.9940 JPY |
32.0000 JPY |
43.0000 JPY |
37.2360 JPY |
| 2017-05-18 |
37.4300 JPY |
20,002.3955 XRP |
0.3830 JPY |
0.3830 JPY |
42.2970 JPY |
42.2970 JPY |