Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-02 |
51.6660 JPY |
47.9174 XRP |
52.0860 JPY |
51.3400 JPY |
52.0860 JPY |
51.3400 JPY |
| 2023-03-01 |
52.0060 JPY |
51.9841 XRP |
51.6140 JPY |
51.6140 JPY |
52.2460 JPY |
52.1950 JPY |
| 2023-02-28 |
51.5130 JPY |
113.4667 XRP |
51.3290 JPY |
51.1820 JPY |
51.6970 JPY |
51.1820 JPY |
| 2023-02-27 |
51.3050 JPY |
15.9640 XRP |
51.3050 JPY |
51.3050 JPY |
51.3050 JPY |
51.3050 JPY |
| 2023-02-26 |
51.5090 JPY |
411.6193 XRP |
51.5780 JPY |
51.3370 JPY |
51.8650 JPY |
51.8650 JPY |
| 2023-02-25 |
51.1400 JPY |
80.2665 XRP |
51.4290 JPY |
50.8170 JPY |
51.4290 JPY |
50.8170 JPY |
| 2023-02-24 |
52.1430 JPY |
64.8799 XRP |
52.4800 JPY |
51.7480 JPY |
52.4800 JPY |
51.7480 JPY |
| 2023-02-23 |
52.5940 JPY |
3,214.9050 XRP |
53.1450 JPY |
52.1470 JPY |
53.1450 JPY |
52.1470 JPY |
| 2023-02-22 |
52.1640 JPY |
1,666.0771 XRP |
52.1110 JPY |
52.1110 JPY |
53.2520 JPY |
53.0110 JPY |
| 2023-02-21 |
53.2870 JPY |
151.7786 XRP |
53.6340 JPY |
52.3560 JPY |
54.1350 JPY |
52.6090 JPY |
| 2023-02-20 |
52.9090 JPY |
926.0918 XRP |
51.8240 JPY |
51.4640 JPY |
54.6230 JPY |
54.6230 JPY |
| 2023-02-19 |
52.6490 JPY |
216.4508 XRP |
52.6840 JPY |
51.8160 JPY |
53.2890 JPY |
51.8160 JPY |
| 2023-02-18 |
52.9450 JPY |
89.3365 XRP |
53.1650 JPY |
52.8170 JPY |
53.1650 JPY |
52.8170 JPY |
| 2023-02-17 |
52.3500 JPY |
164.6636 XRP |
51.4630 JPY |
51.3520 JPY |
53.1640 JPY |
52.4960 JPY |
| 2023-02-16 |
53.4020 JPY |
191.9973 XRP |
53.9720 JPY |
52.3510 JPY |
54.0200 JPY |
52.3510 JPY |
| 2023-02-15 |
53.3510 JPY |
4,318.6849 XRP |
50.4470 JPY |
50.4470 JPY |
53.8260 JPY |
53.6270 JPY |
| 2023-02-14 |
48.7250 JPY |
3,232.9303 XRP |
48.8150 JPY |
48.3320 JPY |
50.7730 JPY |
50.7730 JPY |
| 2023-02-13 |
48.8970 JPY |
126.3316 XRP |
49.1570 JPY |
48.5030 JPY |
49.2320 JPY |
49.0330 JPY |
| 2023-02-12 |
50.1480 JPY |
292.5866 XRP |
50.1620 JPY |
49.3050 JPY |
50.5290 JPY |
49.3050 JPY |
| 2023-02-11 |
50.2880 JPY |
335.4454 XRP |
50.3600 JPY |
50.2820 JPY |
50.3600 JPY |
50.3210 JPY |
| 2023-02-10 |
50.3490 JPY |
139.9138 XRP |
50.3560 JPY |
49.7960 JPY |
50.6960 JPY |
49.7960 JPY |
| 2023-02-09 |
52.0020 JPY |
2,457.2304 XRP |
51.7690 JPY |
49.1720 JPY |
53.3200 JPY |
49.1720 JPY |
| 2023-02-08 |
52.9740 JPY |
335.3585 XRP |
52.9970 JPY |
52.7090 JPY |
52.9970 JPY |
52.7090 JPY |
| 2023-02-07 |
52.1000 JPY |
16.2498 XRP |
52.1000 JPY |
52.1000 JPY |
52.1000 JPY |
52.1000 JPY |
| 2023-02-06 |
52.6150 JPY |
147.8078 XRP |
53.2170 JPY |
52.2510 JPY |
53.2170 JPY |
52.2600 JPY |
| 2023-02-05 |
52.5110 JPY |
42,392.5848 XRP |
53.7860 JPY |
52.0180 JPY |
53.7860 JPY |
52.6240 JPY |
| 2023-02-04 |
54.3380 JPY |
85.0229 XRP |
53.7700 JPY |
53.7700 JPY |
54.6630 JPY |
54.4160 JPY |
| 2023-02-03 |
52.9780 JPY |
23,104.7976 XRP |
52.5570 JPY |
52.5570 JPY |
53.9570 JPY |
53.8370 JPY |
| 2023-02-02 |
53.2730 JPY |
160.2647 XRP |
53.3760 JPY |
52.7770 JPY |
53.7490 JPY |
52.7770 JPY |
| 2023-02-01 |
51.7570 JPY |
4,458.0693 XRP |
52.3310 JPY |
51.5560 JPY |
53.3820 JPY |
53.3820 JPY |
| 2023-01-31 |
51.4260 JPY |
1,166.2179 XRP |
50.9900 JPY |
50.9260 JPY |
53.1370 JPY |
52.8010 JPY |
| 2023-01-30 |
53.3570 JPY |
16,176.8133 XRP |
54.4920 JPY |
51.4350 JPY |
54.7770 JPY |
51.4350 JPY |
| 2023-01-29 |
53.7710 JPY |
738.9097 XRP |
53.3500 JPY |
53.1720 JPY |
54.0950 JPY |
54.0190 JPY |
| 2023-01-28 |
53.0850 JPY |
2,589.5259 XRP |
54.0420 JPY |
52.9530 JPY |
54.0420 JPY |
52.9530 JPY |
| 2023-01-27 |
52.6020 JPY |
1,940.5533 XRP |
53.0200 JPY |
52.0640 JPY |
53.4960 JPY |
53.4960 JPY |
| 2023-01-26 |
53.7750 JPY |
811.1767 XRP |
53.8590 JPY |
53.2370 JPY |
53.8680 JPY |
53.4550 JPY |
| 2023-01-25 |
52.8240 JPY |
5,540.0714 XRP |
52.7940 JPY |
52.2610 JPY |
54.8510 JPY |
53.9420 JPY |
| 2023-01-24 |
55.2710 JPY |
9,000.0201 XRP |
55.3580 JPY |
53.0010 JPY |
55.8890 JPY |
53.0220 JPY |
| 2023-01-23 |
53.9580 JPY |
6,274.3951 XRP |
52.4680 JPY |
52.4680 JPY |
56.4850 JPY |
56.2950 JPY |
| 2023-01-22 |
52.4270 JPY |
2,418.0005 XRP |
52.0240 JPY |
52.0240 JPY |
53.2060 JPY |
52.6280 JPY |
| 2023-01-21 |
53.2440 JPY |
596.2558 XRP |
53.2230 JPY |
52.5250 JPY |
53.9900 JPY |
52.7480 JPY |
| 2023-01-20 |
51.8070 JPY |
297.2887 XRP |
50.4280 JPY |
50.1000 JPY |
53.5130 JPY |
53.3260 JPY |
| 2023-01-19 |
50.2400 JPY |
40,209.8483 XRP |
48.7970 JPY |
48.6110 JPY |
50.6730 JPY |
50.1750 JPY |
| 2023-01-18 |
50.0280 JPY |
34,289.7748 XRP |
49.9600 JPY |
47.7410 JPY |
51.1780 JPY |
48.9320 JPY |
| 2023-01-17 |
50.0320 JPY |
631.4313 XRP |
49.5600 JPY |
49.1360 JPY |
51.0200 JPY |
51.0200 JPY |
| 2023-01-16 |
49.7870 JPY |
4,947.3741 XRP |
49.5030 JPY |
48.7240 JPY |
51.5700 JPY |
49.5170 JPY |
| 2023-01-15 |
49.5050 JPY |
221.4057 XRP |
50.5350 JPY |
49.0060 JPY |
50.5350 JPY |
49.2370 JPY |
| 2023-01-14 |
50.8620 JPY |
12,069.5758 XRP |
49.4970 JPY |
48.9710 JPY |
52.1510 JPY |
50.2700 JPY |
| 2023-01-13 |
47.9800 JPY |
10,862.2692 XRP |
48.2680 JPY |
47.5530 JPY |
49.0720 JPY |
48.6600 JPY |
| 2023-01-12 |
49.0770 JPY |
51,521.3917 XRP |
49.2370 JPY |
47.5770 JPY |
50.0190 JPY |
48.8030 JPY |