Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
351.1535 JPY |
191,331.0000 XRP |
348.0200 JPY |
340.6600 JPY |
346.2800 JPY |
356.0900 JPY |
| 2024-12-21 |
356.8817 JPY |
725,862.0000 XRP |
358.4800 JPY |
345.0700 JPY |
349.0000 JPY |
347.8000 JPY |
| 2024-12-20 |
341.4670 JPY |
2,419,225.0000 XRP |
353.9700 JPY |
308.0200 JPY |
328.5400 JPY |
360.5800 JPY |
| 2024-12-19 |
360.5324 JPY |
1,373,881.0000 XRP |
359.0500 JPY |
336.5700 JPY |
353.2100 JPY |
357.0600 JPY |
| 2024-12-18 |
382.9846 JPY |
1,298,529.0000 XRP |
395.0000 JPY |
349.2800 JPY |
367.4400 JPY |
367.4400 JPY |
| 2024-12-17 |
401.2527 JPY |
1,946,279.0000 XRP |
382.7700 JPY |
377.0000 JPY |
381.7300 JPY |
398.5600 JPY |
| 2024-12-16 |
374.8571 JPY |
1,215,747.0000 XRP |
374.9900 JPY |
358.6000 JPY |
365.3400 JPY |
382.9900 JPY |
| 2024-12-15 |
370.9897 JPY |
1,021,666.0000 XRP |
368.7500 JPY |
365.6300 JPY |
369.8100 JPY |
367.5700 JPY |
| 2024-12-14 |
374.9565 JPY |
1,255,338.0000 XRP |
371.8800 JPY |
362.5500 JPY |
366.3200 JPY |
369.3100 JPY |
| 2024-12-13 |
367.7080 JPY |
1,620,719.0000 XRP |
357.2400 JPY |
350.1900 JPY |
356.2300 JPY |
372.8500 JPY |
| 2024-12-12 |
368.5140 JPY |
2,340,654.0000 XRP |
363.3600 JPY |
352.8900 JPY |
360.9100 JPY |
358.1100 JPY |
| 2024-12-11 |
357.9874 JPY |
2,151,164.0000 XRP |
359.9100 JPY |
339.1700 JPY |
350.3800 JPY |
367.0000 JPY |
| 2024-12-10 |
329.3441 JPY |
5,445,602.0000 XRP |
335.6800 JPY |
289.6800 JPY |
311.0700 JPY |
362.5200 JPY |
| 2024-12-09 |
355.3904 JPY |
4,717,114.0000 XRP |
389.8700 JPY |
308.0800 JPY |
341.5300 JPY |
336.0800 JPY |
| 2024-12-08 |
384.6636 JPY |
2,589,948.0000 XRP |
391.6100 JPY |
373.8500 JPY |
379.7200 JPY |
391.3900 JPY |
| 2024-12-07 |
370.5032 JPY |
3,004,560.0000 XRP |
364.6100 JPY |
358.9400 JPY |
365.1900 JPY |
383.6200 JPY |
| 2024-12-06 |
350.6801 JPY |
2,111,402.0000 XRP |
338.2200 JPY |
335.6600 JPY |
344.4100 JPY |
361.3300 JPY |
| 2024-12-05 |
350.5527 JPY |
3,662,009.0000 XRP |
355.1200 JPY |
326.9000 JPY |
344.0100 JPY |
337.9800 JPY |
| 2024-12-04 |
385.1723 JPY |
3,783,526.0000 XRP |
378.4400 JPY |
343.7000 JPY |
358.9300 JPY |
351.1100 JPY |
| 2024-12-03 |
389.3180 JPY |
9,415,186.0000 XRP |
407.3000 JPY |
340.0100 JPY |
376.5500 JPY |
378.7800 JPY |
| 2024-12-02 |
379.2912 JPY |
13,063,171.0000 XRP |
343.0700 JPY |
333.4800 JPY |
349.8700 JPY |
407.7400 JPY |
| 2024-12-01 |
302.9501 JPY |
3,707,740.0000 XRP |
292.2500 JPY |
277.7500 JPY |
282.7600 JPY |
325.1900 JPY |
| 2024-11-30 |
279.4651 JPY |
3,284,190.0000 XRP |
270.0100 JPY |
265.1100 JPY |
272.9400 JPY |
287.3500 JPY |
| 2024-11-29 |
246.5117 JPY |
4,075,714.0000 XRP |
233.0400 JPY |
229.4800 JPY |
234.1700 JPY |
262.8900 JPY |
| 2024-11-28 |
223.1454 JPY |
1,374,853.0000 XRP |
223.0400 JPY |
217.8000 JPY |
222.2100 JPY |
226.4500 JPY |
| 2024-11-27 |
219.6715 JPY |
3,845,134.0000 XRP |
214.4400 JPY |
206.6600 JPY |
209.6400 JPY |
226.7600 JPY |
| 2024-11-26 |
216.2074 JPY |
6,240,567.0000 XRP |
218.8300 JPY |
197.5300 JPY |
207.1200 JPY |
214.0800 JPY |
| 2024-11-25 |
225.8486 JPY |
2,122,170.0000 XRP |
220.0100 JPY |
209.2700 JPY |
214.9600 JPY |
219.2900 JPY |
| 2024-11-24 |
220.5233 JPY |
1,828,959.0000 XRP |
227.2400 JPY |
199.0000 JPY |
208.5900 JPY |
224.0800 JPY |
| 2024-11-23 |
239.8074 JPY |
4,627,458.0000 XRP |
227.8000 JPY |
220.6800 JPY |
227.9700 JPY |
230.3000 JPY |
| 2024-11-22 |
216.5142 JPY |
5,215,406.0000 XRP |
192.7900 JPY |
191.9100 JPY |
199.9200 JPY |
226.5000 JPY |
| 2024-11-21 |
173.5561 JPY |
9,120,943.0000 XRP |
171.2900 JPY |
167.5700 JPY |
171.9300 JPY |
183.8200 JPY |
| 2024-11-20 |
172.6473 JPY |
8,480,849.0000 XRP |
170.5200 JPY |
164.4000 JPY |
168.5600 JPY |
172.0000 JPY |
| 2024-11-19 |
170.2826 JPY |
4,032,865.0000 XRP |
172.6300 JPY |
164.9000 JPY |
168.2700 JPY |
169.1900 JPY |
| 2024-11-18 |
175.6269 JPY |
6,147,603.0000 XRP |
162.7300 JPY |
162.6400 JPY |
167.5400 JPY |
173.8200 JPY |
| 2024-11-17 |
165.4869 JPY |
7,576,495.0000 XRP |
172.7600 JPY |
154.8300 JPY |
161.5200 JPY |
164.6400 JPY |
| 2024-11-16 |
166.1661 JPY |
13,497,101.0000 XRP |
137.5600 JPY |
135.6000 JPY |
137.5700 JPY |
176.1500 JPY |
| 2024-11-15 |
133.5488 JPY |
8,560,503.0000 XRP |
121.1300 JPY |
120.9800 JPY |
124.4800 JPY |
137.3000 JPY |
| 2024-11-14 |
116.6199 JPY |
3,530,340.0000 XRP |
107.4300 JPY |
106.7700 JPY |
108.6800 JPY |
120.4900 JPY |
| 2024-11-13 |
107.0463 JPY |
3,370,264.0000 XRP |
109.5000 JPY |
99.6800 JPY |
102.2500 JPY |
107.6700 JPY |
| 2024-11-12 |
102.0506 JPY |
3,561,739.0000 XRP |
95.4200 JPY |
92.0400 JPY |
93.5600 JPY |
109.3400 JPY |
| 2024-11-11 |
91.3992 JPY |
1,387,665.0000 XRP |
90.1900 JPY |
87.9200 JPY |
88.9600 JPY |
94.8000 JPY |
| 2024-11-10 |
90.5446 JPY |
741,482.0000 XRP |
85.2200 JPY |
85.0000 JPY |
85.6100 JPY |
92.7100 JPY |
| 2024-11-09 |
84.3683 JPY |
302,356.0000 XRP |
84.5600 JPY |
83.3900 JPY |
83.8800 JPY |
85.7100 JPY |
| 2024-11-08 |
84.3879 JPY |
414,738.0000 XRP |
85.2400 JPY |
83.0000 JPY |
83.6700 JPY |
84.5700 JPY |
| 2024-11-07 |
85.6156 JPY |
792,385.0000 XRP |
83.4700 JPY |
83.0700 JPY |
83.6300 JPY |
85.1200 JPY |
| 2024-11-06 |
82.1300 JPY |
1,065,763.0000 XRP |
78.1800 JPY |
78.1600 JPY |
79.7700 JPY |
84.1200 JPY |
| 2024-11-05 |
77.6547 JPY |
501,510.0000 XRP |
76.8300 JPY |
76.6300 JPY |
77.1900 JPY |
78.3100 JPY |
| 2024-11-04 |
77.1549 JPY |
487,967.0000 XRP |
76.6600 JPY |
75.6500 JPY |
76.6500 JPY |
76.7000 JPY |
| 2024-11-03 |
76.8212 JPY |
268,188.0000 XRP |
78.2800 JPY |
75.4500 JPY |
76.1700 JPY |
76.7600 JPY |