Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-18 |
73.4680 JPY |
943.0773 XRP |
72.5850 JPY |
72.2030 JPY |
74.7720 JPY |
73.7890 JPY |
| 2023-09-17 |
73.1100 JPY |
333.9941 XRP |
73.5890 JPY |
72.7210 JPY |
73.6300 JPY |
72.7210 JPY |
| 2023-09-16 |
73.9330 JPY |
1,355.8754 XRP |
73.7870 JPY |
73.6330 JPY |
74.2630 JPY |
74.0240 JPY |
| 2023-09-15 |
73.6260 JPY |
1,894.4229 XRP |
72.8190 JPY |
72.2650 JPY |
74.3850 JPY |
74.2590 JPY |
| 2023-09-14 |
71.5900 JPY |
2,702.3718 XRP |
71.3960 JPY |
70.8330 JPY |
72.6530 JPY |
72.6530 JPY |
| 2023-09-13 |
71.1530 JPY |
348.5291 XRP |
70.1590 JPY |
70.1310 JPY |
72.0000 JPY |
71.2450 JPY |
| 2023-09-12 |
70.5410 JPY |
261.5602 XRP |
69.9580 JPY |
69.8430 JPY |
71.3190 JPY |
70.9430 JPY |
| 2023-09-11 |
69.4160 JPY |
3,398.2452 XRP |
72.4780 JPY |
68.7590 JPY |
72.6190 JPY |
68.7590 JPY |
| 2023-09-10 |
73.8170 JPY |
1,486.6972 XRP |
74.1320 JPY |
73.3210 JPY |
74.1320 JPY |
73.7220 JPY |
| 2023-09-09 |
74.4340 JPY |
15.0000 XRP |
74.4340 JPY |
74.4340 JPY |
74.4340 JPY |
74.4340 JPY |
| 2023-09-08 |
74.2760 JPY |
287.6368 XRP |
74.0690 JPY |
73.7210 JPY |
74.5350 JPY |
74.5350 JPY |
| 2023-09-07 |
74.1260 JPY |
45.0000 XRP |
73.9440 JPY |
73.9440 JPY |
74.3180 JPY |
74.3180 JPY |
| 2023-09-06 |
73.3240 JPY |
149.7696 XRP |
73.8990 JPY |
72.8190 JPY |
74.0570 JPY |
74.0570 JPY |
| 2023-09-05 |
0.0000 JPY |
0.0000 XRP |
74.1730 JPY |
74.1730 JPY |
74.1730 JPY |
74.1730 JPY |
| 2023-09-04 |
74.1750 JPY |
45.0000 XRP |
74.4850 JPY |
73.2460 JPY |
74.7940 JPY |
73.2460 JPY |
| 2023-09-03 |
73.7410 JPY |
150.0000 XRP |
73.2250 JPY |
73.2250 JPY |
74.4850 JPY |
74.4850 JPY |
| 2023-09-02 |
72.6780 JPY |
45.0000 XRP |
72.8720 JPY |
72.4770 JPY |
72.8720 JPY |
72.4770 JPY |
| 2023-09-01 |
72.1830 JPY |
75.0000 XRP |
73.5860 JPY |
71.5180 JPY |
73.5860 JPY |
71.5180 JPY |
| 2023-08-31 |
73.6040 JPY |
395.0243 XRP |
76.8730 JPY |
72.4160 JPY |
76.8730 JPY |
73.9380 JPY |
| 2023-08-30 |
76.6980 JPY |
120.0000 XRP |
77.2440 JPY |
76.3050 JPY |
77.2440 JPY |
76.5630 JPY |
| 2023-08-29 |
78.8460 JPY |
681.7872 XRP |
75.7660 JPY |
75.7660 JPY |
80.1250 JPY |
78.6770 JPY |
| 2023-08-28 |
75.9080 JPY |
150.0000 XRP |
76.0230 JPY |
75.1820 JPY |
76.4240 JPY |
76.2230 JPY |
| 2023-08-27 |
76.8990 JPY |
270.7694 XRP |
76.8990 JPY |
76.8990 JPY |
76.8990 JPY |
76.8990 JPY |
| 2023-08-26 |
76.5020 JPY |
15.0000 XRP |
76.5020 JPY |
76.5020 JPY |
76.5020 JPY |
76.5020 JPY |
| 2023-08-25 |
76.5970 JPY |
3,014.9129 XRP |
75.4750 JPY |
74.6890 JPY |
77.2740 JPY |
77.1930 JPY |
| 2023-08-24 |
75.2440 JPY |
1,933.6506 XRP |
76.4530 JPY |
74.8110 JPY |
76.4530 JPY |
75.6280 JPY |
| 2023-08-23 |
75.7640 JPY |
391.6869 XRP |
75.7840 JPY |
75.1800 JPY |
77.3070 JPY |
76.4820 JPY |
| 2023-08-22 |
74.8080 JPY |
2,596.1034 XRP |
76.3050 JPY |
73.6510 JPY |
76.3050 JPY |
75.9590 JPY |
| 2023-08-21 |
76.2020 JPY |
7,215.0680 XRP |
78.0580 JPY |
74.0740 JPY |
78.2670 JPY |
76.7640 JPY |
| 2023-08-20 |
78.2870 JPY |
616.3497 XRP |
75.4570 JPY |
75.4570 JPY |
80.5230 JPY |
78.2500 JPY |
| 2023-08-19 |
74.3590 JPY |
4,651.1721 XRP |
73.5510 JPY |
73.2200 JPY |
76.0560 JPY |
75.3350 JPY |
| 2023-08-18 |
72.9950 JPY |
8,294.7145 XRP |
73.8160 JPY |
70.7060 JPY |
74.8090 JPY |
73.9100 JPY |
| 2023-08-17 |
69.7730 JPY |
35,304.7080 XRP |
85.5800 JPY |
60.5410 JPY |
86.5520 JPY |
71.9780 JPY |
| 2023-08-16 |
86.3970 JPY |
86,127.7429 XRP |
89.2940 JPY |
84.1440 JPY |
89.2940 JPY |
86.1000 JPY |
| 2023-08-15 |
86.4630 JPY |
4,820.3079 XRP |
90.7160 JPY |
85.0060 JPY |
90.7160 JPY |
87.4640 JPY |
| 2023-08-14 |
91.2690 JPY |
75.0000 XRP |
91.4620 JPY |
90.8930 JPY |
91.9560 JPY |
91.9560 JPY |
| 2023-08-13 |
91.2480 JPY |
60.0000 XRP |
90.9160 JPY |
90.9160 JPY |
91.6720 JPY |
91.1380 JPY |
| 2023-08-12 |
90.5220 JPY |
170.7344 XRP |
91.0970 JPY |
90.3990 JPY |
91.0970 JPY |
90.3990 JPY |
| 2023-08-11 |
91.2850 JPY |
215.2500 XRP |
92.0510 JPY |
90.7880 JPY |
92.0510 JPY |
90.9000 JPY |
| 2023-08-10 |
90.3920 JPY |
3,644.2799 XRP |
90.7570 JPY |
90.0400 JPY |
91.3890 JPY |
90.9710 JPY |
| 2023-08-09 |
94.6630 JPY |
39,564.0617 XRP |
92.0950 JPY |
91.1160 JPY |
95.2570 JPY |
91.9670 JPY |
| 2023-08-08 |
88.5590 JPY |
3,898.9906 XRP |
88.9750 JPY |
87.9160 JPY |
92.0720 JPY |
92.0720 JPY |
| 2023-08-07 |
87.3910 JPY |
3,636.1230 XRP |
88.1600 JPY |
85.8420 JPY |
88.9290 JPY |
88.4990 JPY |
| 2023-08-06 |
89.2200 JPY |
3,791.8415 XRP |
89.2070 JPY |
88.5410 JPY |
90.1540 JPY |
88.6910 JPY |
| 2023-08-05 |
87.8860 JPY |
545.3056 XRP |
88.9960 JPY |
86.7410 JPY |
89.3450 JPY |
88.5110 JPY |
| 2023-08-04 |
91.3670 JPY |
578.5993 XRP |
94.3920 JPY |
89.2870 JPY |
94.4710 JPY |
89.2870 JPY |
| 2023-08-03 |
95.9350 JPY |
7,046.6256 XRP |
97.2520 JPY |
93.8780 JPY |
97.2520 JPY |
94.6300 JPY |
| 2023-08-02 |
97.6850 JPY |
4,447.2905 XRP |
100.6540 JPY |
97.1320 JPY |
100.6540 JPY |
97.8530 JPY |
| 2023-08-01 |
98.7820 JPY |
1,733.9562 XRP |
99.0670 JPY |
97.2000 JPY |
100.4580 JPY |
100.4580 JPY |
| 2023-07-31 |
99.6600 JPY |
9,089.0085 XRP |
99.6380 JPY |
98.4320 JPY |
101.9430 JPY |
99.6410 JPY |