Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-30 |
98.9240 JPY |
2,122.9179 XRP |
102.5410 JPY |
98.0540 JPY |
102.5410 JPY |
99.5480 JPY |
| 2023-07-29 |
100.0040 JPY |
1,911.6923 XRP |
100.0150 JPY |
99.9820 JPY |
100.0150 JPY |
99.9820 JPY |
| 2023-07-28 |
99.7480 JPY |
6,532.8723 XRP |
99.0240 JPY |
98.4360 JPY |
100.3250 JPY |
99.6080 JPY |
| 2023-07-27 |
100.5450 JPY |
1,338.6545 XRP |
99.5680 JPY |
98.7630 JPY |
102.7260 JPY |
98.7630 JPY |
| 2023-07-26 |
99.6340 JPY |
986.2394 XRP |
99.5900 JPY |
97.7670 JPY |
102.2660 JPY |
100.6680 JPY |
| 2023-07-25 |
98.2320 JPY |
435.0000 XRP |
98.8410 JPY |
95.7060 JPY |
100.0150 JPY |
100.0150 JPY |
| 2023-07-24 |
100.2010 JPY |
876.0923 XRP |
103.4190 JPY |
96.5740 JPY |
103.4190 JPY |
99.2010 JPY |
| 2023-07-23 |
104.4520 JPY |
495.9319 XRP |
103.2860 JPY |
102.1540 JPY |
106.4050 JPY |
104.3820 JPY |
| 2023-07-22 |
107.8140 JPY |
347.0198 XRP |
109.1920 JPY |
105.5740 JPY |
109.8680 JPY |
106.0530 JPY |
| 2023-07-21 |
110.5620 JPY |
1,900.4832 XRP |
111.6820 JPY |
107.9250 JPY |
112.2250 JPY |
109.4740 JPY |
| 2023-07-20 |
113.3750 JPY |
2,287.7502 XRP |
114.4600 JPY |
108.6340 JPY |
117.7630 JPY |
111.7190 JPY |
| 2023-07-19 |
111.6820 JPY |
7,393.8882 XRP |
108.1260 JPY |
107.8530 JPY |
118.6450 JPY |
114.9240 JPY |
| 2023-07-18 |
103.4010 JPY |
8,379.4776 XRP |
102.7080 JPY |
101.7740 JPY |
106.6380 JPY |
106.0120 JPY |
| 2023-07-17 |
103.6270 JPY |
2,684.2286 XRP |
103.3260 JPY |
99.5370 JPY |
105.5870 JPY |
103.2340 JPY |
| 2023-07-16 |
105.5270 JPY |
5,502.7009 XRP |
99.0540 JPY |
98.9010 JPY |
109.2680 JPY |
103.7810 JPY |
| 2023-07-15 |
99.3310 JPY |
4,651.8399 XRP |
99.7940 JPY |
96.6910 JPY |
101.8370 JPY |
99.3720 JPY |
| 2023-07-14 |
104.6940 JPY |
24,358.7380 XRP |
113.1810 JPY |
93.9910 JPY |
113.4880 JPY |
99.0620 JPY |
| 2023-07-13 |
97.1010 JPY |
73,724.1359 XRP |
65.2630 JPY |
65.2100 JPY |
128.8800 JPY |
111.6810 JPY |
| 2023-07-12 |
65.2320 JPY |
301.5297 XRP |
65.7040 JPY |
64.8440 JPY |
65.7040 JPY |
64.8720 JPY |
| 2023-07-11 |
66.3140 JPY |
222.9975 XRP |
66.3140 JPY |
66.3140 JPY |
66.3140 JPY |
66.3140 JPY |
| 2023-07-10 |
67.3540 JPY |
353.8790 XRP |
66.5560 JPY |
66.2230 JPY |
67.5750 JPY |
67.3360 JPY |
| 2023-07-09 |
66.8500 JPY |
35.4810 XRP |
66.9130 JPY |
66.7890 JPY |
66.9130 JPY |
66.7890 JPY |
| 2023-07-08 |
66.8100 JPY |
108.5003 XRP |
66.4740 JPY |
66.4740 JPY |
67.3140 JPY |
66.6160 JPY |
| 2023-07-07 |
66.6050 JPY |
582.9975 XRP |
66.3140 JPY |
66.1580 JPY |
66.9300 JPY |
66.1580 JPY |
| 2023-07-06 |
69.0560 JPY |
1,344.1415 XRP |
68.8920 JPY |
67.5920 JPY |
69.1260 JPY |
67.5920 JPY |
| 2023-07-05 |
68.8540 JPY |
594.4629 XRP |
70.2570 JPY |
68.2830 JPY |
70.2570 JPY |
68.2830 JPY |
| 2023-07-04 |
70.2320 JPY |
75.0000 XRP |
70.8300 JPY |
69.9230 JPY |
70.8300 JPY |
70.0880 JPY |
| 2023-07-03 |
70.5130 JPY |
353.3698 XRP |
69.8940 JPY |
69.4290 JPY |
70.9070 JPY |
70.9070 JPY |
| 2023-07-02 |
69.7820 JPY |
8,090.0513 XRP |
68.0140 JPY |
67.9930 JPY |
71.0250 JPY |
70.1010 JPY |
| 2023-07-01 |
67.9420 JPY |
87.1778 XRP |
67.9820 JPY |
67.4880 JPY |
68.5160 JPY |
68.5160 JPY |
| 2023-06-30 |
68.4050 JPY |
6,309.0801 XRP |
68.7750 JPY |
65.2800 JPY |
69.3370 JPY |
68.3170 JPY |
| 2023-06-29 |
67.6670 JPY |
252.9975 XRP |
67.5750 JPY |
67.5750 JPY |
68.5510 JPY |
68.5510 JPY |
| 2023-06-28 |
65.8530 JPY |
1,752.8424 XRP |
69.3070 JPY |
64.9400 JPY |
69.3070 JPY |
66.5210 JPY |
| 2023-06-27 |
68.7450 JPY |
739.6792 XRP |
68.7100 JPY |
68.6610 JPY |
69.3360 JPY |
68.8270 JPY |
| 2023-06-26 |
68.4720 JPY |
1,456.3772 XRP |
69.7280 JPY |
68.0710 JPY |
69.7280 JPY |
68.0830 JPY |
| 2023-06-25 |
70.6310 JPY |
392.7290 XRP |
69.7180 JPY |
69.7180 JPY |
71.0660 JPY |
70.2580 JPY |
| 2023-06-24 |
69.9860 JPY |
617.1413 XRP |
70.6380 JPY |
69.2720 JPY |
70.9670 JPY |
69.5990 JPY |
| 2023-06-23 |
70.7880 JPY |
904.8703 XRP |
70.5520 JPY |
69.5150 JPY |
71.9590 JPY |
71.6350 JPY |
| 2023-06-22 |
71.0970 JPY |
2,842.7308 XRP |
70.8650 JPY |
68.7860 JPY |
74.2560 JPY |
70.8270 JPY |
| 2023-06-21 |
70.6480 JPY |
437.7290 XRP |
70.1630 JPY |
69.9740 JPY |
71.0130 JPY |
70.2490 JPY |
| 2023-06-20 |
68.1180 JPY |
156,599.5550 XRP |
68.7480 JPY |
67.4780 JPY |
69.1200 JPY |
69.1200 JPY |
| 2023-06-19 |
69.5670 JPY |
180.0000 XRP |
68.4620 JPY |
68.4620 JPY |
70.2020 JPY |
70.2020 JPY |
| 2023-06-18 |
69.9670 JPY |
4,455.6629 XRP |
67.7030 JPY |
67.5800 JPY |
70.3010 JPY |
69.0340 JPY |
| 2023-06-17 |
67.4220 JPY |
1,998.4475 XRP |
67.3550 JPY |
67.3550 JPY |
68.5340 JPY |
67.8070 JPY |
| 2023-06-16 |
67.4720 JPY |
11,746.1826 XRP |
66.8810 JPY |
64.8410 JPY |
67.6810 JPY |
66.6910 JPY |
| 2023-06-15 |
67.2180 JPY |
27,428.5988 XRP |
67.1070 JPY |
66.3110 JPY |
68.5320 JPY |
67.4440 JPY |
| 2023-06-14 |
68.2700 JPY |
9,369.7627 XRP |
72.4900 JPY |
65.0210 JPY |
72.4900 JPY |
67.1140 JPY |
| 2023-06-13 |
73.9680 JPY |
131,547.2998 XRP |
73.3530 JPY |
71.0800 JPY |
78.4640 JPY |
73.2840 JPY |
| 2023-06-12 |
72.3430 JPY |
742.2970 XRP |
72.4960 JPY |
71.3640 JPY |
73.4010 JPY |
73.2090 JPY |
| 2023-06-11 |
71.9900 JPY |
733.7698 XRP |
70.4430 JPY |
70.3740 JPY |
73.5820 JPY |
72.5290 JPY |