Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
211.6505 JPY |
2,971,065.0000 XRP |
192.7900 JPY |
191.9100 JPY |
199.9200 JPY |
215.0700 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 |
| 2024-11-02 |
78.8903 JPY |
410,234.0000 XRP |
78.6700 JPY |
77.8000 JPY |
78.0800 JPY |
78.0900 JPY |
| 2024-11-01 |
78.7684 JPY |
566,287.0000 XRP |
77.5900 JPY |
76.6900 JPY |
77.8400 JPY |
78.3500 JPY |
| 2024-10-31 |
79.0077 JPY |
654,054.0000 XRP |
80.2000 JPY |
76.7600 JPY |
77.1600 JPY |
77.6700 JPY |
| 2024-10-30 |
80.4272 JPY |
430,753.0000 XRP |
80.8000 JPY |
79.5900 JPY |
80.0600 JPY |
80.3900 JPY |
| 2024-10-29 |
80.4085 JPY |
723,573.0000 XRP |
79.4000 JPY |
79.3400 JPY |
79.6500 JPY |
80.8300 JPY |
| 2024-10-28 |
79.0977 JPY |
370,328.0000 XRP |
78.9500 JPY |
78.4200 JPY |
78.8900 JPY |
79.5400 JPY |
| 2024-10-27 |
78.4732 JPY |
149,825.0000 XRP |
78.1600 JPY |
77.8800 JPY |
78.0500 JPY |
78.9100 JPY |
| 2024-10-26 |
77.8922 JPY |
191,984.0000 XRP |
76.4700 JPY |
76.2300 JPY |
77.4000 JPY |
77.9900 JPY |
| 2024-10-25 |
79.7772 JPY |
544,723.0000 XRP |
80.7400 JPY |
77.7000 JPY |
78.5600 JPY |
78.8000 JPY |
| 2024-10-24 |
80.5878 JPY |
441,990.0000 XRP |
80.3700 JPY |
79.9100 JPY |
80.2900 JPY |
80.7300 JPY |
| 2024-10-23 |
80.4393 JPY |
503,047.0000 XRP |
80.7600 JPY |
78.3900 JPY |
79.0100 JPY |
80.3700 JPY |
| 2024-10-22 |
81.6253 JPY |
428,034.0000 XRP |
82.2900 JPY |
79.9900 JPY |
80.6100 JPY |
80.8100 JPY |
| 2024-10-21 |
82.4008 JPY |
637,164.0000 XRP |
81.9900 JPY |
81.5200 JPY |
81.7800 JPY |
82.1900 JPY |
| 2024-10-20 |
81.1569 JPY |
250,118.0000 XRP |
81.4700 JPY |
80.4400 JPY |
80.8200 JPY |
81.8200 JPY |
| 2024-10-19 |
81.8614 JPY |
381,943.0000 XRP |
81.8600 JPY |
81.0500 JPY |
81.2100 JPY |
81.3000 JPY |
| 2024-10-18 |
81.8338 JPY |
236,635.0000 XRP |
81.6700 JPY |
81.1000 JPY |
81.6100 JPY |
81.7800 JPY |
| 2024-10-17 |
83.0185 JPY |
476,710.0000 XRP |
82.1700 JPY |
81.4400 JPY |
81.8500 JPY |
82.0100 JPY |
| 2024-10-16 |
81.3949 JPY |
378,724.0000 XRP |
80.6800 JPY |
80.4800 JPY |
80.7000 JPY |
82.2800 JPY |
| 2024-10-15 |
81.6858 JPY |
805,427.0000 XRP |
81.8900 JPY |
79.4300 JPY |
80.6200 JPY |
80.5800 JPY |
| 2024-10-14 |
80.3033 JPY |
497,069.0000 XRP |
79.4100 JPY |
78.8800 JPY |
79.2900 JPY |
81.6800 JPY |
| 2024-10-13 |
79.5899 JPY |
190,362.0000 XRP |
80.3500 JPY |
78.3900 JPY |
78.6100 JPY |
78.9800 JPY |
| 2024-10-12 |
80.4498 JPY |
199,094.0000 XRP |
80.4000 JPY |
79.9700 JPY |
80.2200 JPY |
80.5400 JPY |
| 2024-10-11 |
80.0638 JPY |
356,808.0000 XRP |
78.9700 JPY |
78.9700 JPY |
79.6600 JPY |
80.2600 JPY |
| 2024-10-10 |
78.9940 JPY |
567,685.0000 XRP |
78.3600 JPY |
78.1200 JPY |
78.4100 JPY |
78.9500 JPY |
| 2024-10-09 |
79.0345 JPY |
231,757.0000 XRP |
78.7400 JPY |
78.0000 JPY |
78.5600 JPY |
78.5100 JPY |
| 2024-10-08 |
78.5315 JPY |
343,063.0000 XRP |
78.5600 JPY |
77.5600 JPY |
78.3900 JPY |
78.6100 JPY |
| 2024-10-07 |
79.9892 JPY |
620,713.0000 XRP |
79.4200 JPY |
78.3800 JPY |
79.0100 JPY |
78.9900 JPY |
| 2024-10-06 |
79.1924 JPY |
156,384.0000 XRP |
78.7600 JPY |
78.7200 JPY |
78.9800 JPY |
79.2000 JPY |
| 2024-10-05 |
77.8404 JPY |
613,728.0000 XRP |
78.9100 JPY |
75.2800 JPY |
78.6700 JPY |
79.2200 JPY |
| 2024-10-04 |
77.9256 JPY |
644,326.0000 XRP |
76.6700 JPY |
75.7700 JPY |
76.7900 JPY |
79.1400 JPY |