Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
298.5965 JPY |
10,888,603.0000 XRP |
299.8300 JPY |
285.6800 JPY |
293.2200 JPY |
300.8100 JPY |
| 2025-04-02 |
314.2219 JPY |
31,030,234.0000 XRP |
320.7100 JPY |
295.0000 JPY |
301.0000 JPY |
300.7200 JPY |
| 2025-04-01 |
319.6998 JPY |
19,908,526.0000 XRP |
313.4500 JPY |
309.7500 JPY |
312.7900 JPY |
319.8100 JPY |
| 2025-03-31 |
312.9171 JPY |
6,332,583.0000 XRP |
320.0600 JPY |
302.4800 JPY |
309.9400 JPY |
313.4300 JPY |
| 2025-03-30 |
323.7260 JPY |
8,753,714.0000 XRP |
320.2800 JPY |
316.0800 JPY |
320.6800 JPY |
321.9600 JPY |
| 2025-03-29 |
319.6490 JPY |
18,516,238.0000 XRP |
331.0000 JPY |
309.0800 JPY |
313.2800 JPY |
318.0800 JPY |
| 2025-03-28 |
333.5345 JPY |
12,277,725.0000 XRP |
353.7400 JPY |
324.0600 JPY |
327.7900 JPY |
329.1100 JPY |
| 2025-03-27 |
355.7796 JPY |
8,159,332.0000 XRP |
354.2100 JPY |
347.7600 JPY |
353.9900 JPY |
355.6000 JPY |
| 2025-03-26 |
364.7750 JPY |
9,914,567.0000 XRP |
367.8700 JPY |
352.1400 JPY |
356.8200 JPY |
354.1400 JPY |
| 2025-03-25 |
366.8872 JPY |
3,190,404.0000 XRP |
369.7300 JPY |
363.4200 JPY |
366.3200 JPY |
367.1700 JPY |
| 2025-03-24 |
368.2200 JPY |
2,765,437.0000 XRP |
365.1500 JPY |
362.4500 JPY |
365.0400 JPY |
371.0200 JPY |
| 2025-03-23 |
358.2988 JPY |
3,792,318.0000 XRP |
354.4900 JPY |
353.6900 JPY |
355.7200 JPY |
363.9700 JPY |
| 2025-03-22 |
356.9616 JPY |
3,326,459.0000 XRP |
355.7100 JPY |
352.9800 JPY |
355.1200 JPY |
354.6800 JPY |
| 2025-03-21 |
359.2364 JPY |
2,877,029.0000 XRP |
362.1000 JPY |
351.5600 JPY |
355.6800 JPY |
356.4300 JPY |
| 2025-03-20 |
367.8374 JPY |
1,991,820.0000 XRP |
379.4300 JPY |
356.1200 JPY |
361.6000 JPY |
361.5400 JPY |
| 2025-03-19 |
361.3084 JPY |
2,614,494.0000 XRP |
342.2600 JPY |
339.4800 JPY |
341.8400 JPY |
377.5800 JPY |
| 2025-03-18 |
339.4844 JPY |
939,203.0000 XRP |
350.1900 JPY |
332.8700 JPY |
336.5700 JPY |
337.7100 JPY |
| 2025-03-17 |
349.2808 JPY |
852,500.0000 XRP |
341.9100 JPY |
341.4800 JPY |
348.1900 JPY |
351.1900 JPY |
| 2025-03-16 |
347.2753 JPY |
655,207.0000 XRP |
356.0300 JPY |
338.5000 JPY |
342.1300 JPY |
343.3200 JPY |
| 2025-03-15 |
360.1093 JPY |
1,002,112.0000 XRP |
351.5300 JPY |
350.8900 JPY |
355.9500 JPY |
355.5800 JPY |
| 2025-03-14 |
342.9823 JPY |
1,489,280.0000 XRP |
334.3500 JPY |
331.9600 JPY |
337.8600 JPY |
352.0000 JPY |
| 2025-03-13 |
335.5738 JPY |
1,449,035.0000 XRP |
332.9200 JPY |
327.8900 JPY |
331.0700 JPY |
333.1900 JPY |
| 2025-03-12 |
328.3048 JPY |
2,250,796.0000 XRP |
321.5100 JPY |
317.4500 JPY |
322.3500 JPY |
329.3700 JPY |
| 2025-03-11 |
307.2132 JPY |
2,330,445.0000 XRP |
297.6900 JPY |
279.4100 JPY |
298.0000 JPY |
322.6800 JPY |
| 2025-03-10 |
314.7879 JPY |
1,656,902.0000 XRP |
317.2300 JPY |
294.0300 JPY |
303.1800 JPY |
300.5200 JPY |
| 2025-03-09 |
334.4196 JPY |
1,011,305.0000 XRP |
344.6100 JPY |
310.0000 JPY |
318.3100 JPY |
324.4700 JPY |
| 2025-03-08 |
348.8648 JPY |
938,784.0000 XRP |
353.6500 JPY |
341.5000 JPY |
346.7200 JPY |
346.2200 JPY |
| 2025-03-07 |
367.3883 JPY |
3,395,243.0000 XRP |
386.1500 JPY |
347.6400 JPY |
355.5600 JPY |
354.4200 JPY |
| 2025-03-06 |
382.5313 JPY |
2,704,627.0000 XRP |
372.8600 JPY |
369.7300 JPY |
374.3700 JPY |
384.1100 JPY |
| 2025-03-05 |
369.5337 JPY |
1,687,308.0000 XRP |
367.6600 JPY |
360.5100 JPY |
367.3500 JPY |
373.0300 JPY |
| 2025-03-04 |
351.2209 JPY |
2,893,859.0000 XRP |
357.5100 JPY |
330.8800 JPY |
346.1400 JPY |
371.7900 JPY |
| 2025-03-03 |
388.5061 JPY |
3,193,869.0000 XRP |
445.5600 JPY |
344.5100 JPY |
361.0300 JPY |
360.2600 JPY |
| 2025-03-02 |
388.7907 JPY |
2,539,622.0000 XRP |
330.4000 JPY |
328.0900 JPY |
331.4200 JPY |
442.6900 JPY |
| 2025-03-01 |
327.5644 JPY |
1,034,665.0000 XRP |
322.3800 JPY |
319.6700 JPY |
323.9200 JPY |
330.3400 JPY |
| 2025-02-28 |
307.8212 JPY |
3,134,495.0000 XRP |
330.3600 JPY |
294.0500 JPY |
304.2100 JPY |
321.8000 JPY |
| 2025-02-27 |
331.2744 JPY |
863,982.0000 XRP |
326.6000 JPY |
322.5200 JPY |
328.8000 JPY |
332.9000 JPY |
| 2025-02-26 |
338.6243 JPY |
991,114.0000 XRP |
346.3200 JPY |
321.0000 JPY |
327.4800 JPY |
326.8400 JPY |
| 2025-02-25 |
332.0091 JPY |
1,956,603.0000 XRP |
343.2300 JPY |
309.6600 JPY |
324.0000 JPY |
347.2300 JPY |
| 2025-02-24 |
364.8386 JPY |
1,181,762.0000 XRP |
385.4400 JPY |
334.7400 JPY |
348.1200 JPY |
347.4400 JPY |
| 2025-02-23 |
382.7532 JPY |
293,386.0000 XRP |
385.0000 JPY |
376.5100 JPY |
380.7400 JPY |
382.6800 JPY |
| 2025-02-22 |
386.9042 JPY |
438,089.0000 XRP |
385.3700 JPY |
382.5400 JPY |
385.2700 JPY |
385.0700 JPY |
| 2025-02-21 |
397.7769 JPY |
555,650.0000 XRP |
401.8800 JPY |
375.0000 JPY |
380.3600 JPY |
382.2700 JPY |
| 2025-02-20 |
406.0865 JPY |
698,825.0000 XRP |
415.0900 JPY |
400.1400 JPY |
402.2000 JPY |
402.2000 JPY |
| 2025-02-19 |
393.9449 JPY |
576,256.0000 XRP |
390.0700 JPY |
382.6300 JPY |
386.0100 JPY |
407.3200 JPY |
| 2025-02-18 |
389.0351 JPY |
631,163.0000 XRP |
404.9000 JPY |
375.9200 JPY |
381.0400 JPY |
387.2100 JPY |
| 2025-02-17 |
408.5922 JPY |
328,201.0000 XRP |
417.8000 JPY |
396.4300 JPY |
401.6000 JPY |
403.7700 JPY |
| 2025-02-16 |
420.6340 JPY |
227,686.0000 XRP |
422.3200 JPY |
412.7900 JPY |
416.3300 JPY |
418.9900 JPY |
| 2025-02-15 |
424.6129 JPY |
457,782.0000 XRP |
417.5700 JPY |
414.9800 JPY |
419.4200 JPY |
420.1200 JPY |
| 2025-02-14 |
410.9978 JPY |
1,002,365.0000 XRP |
392.1600 JPY |
387.2000 JPY |
392.5000 JPY |
415.8900 JPY |
| 2025-02-13 |
381.7356 JPY |
457,508.0000 XRP |
381.2900 JPY |
371.7100 JPY |
374.7300 JPY |
390.5300 JPY |