Australia markets closed

XRP JPY (XRP-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
84.50+1.93 (+2.34%)
As of 10:56AM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202486.1986.2484.3084.5084.50255,014,567,936
22 Apr 202481.8482.9780.4781.1381.13138,686,389,279
21 Apr 202477.9081.9377.2381.8481.84191,317,066,244
20 Apr 202477.7778.9772.1477.9077.90331,781,239,171
19 Apr 202476.3778.0375.1477.7777.77219,655,425,370
18 Apr 202476.8478.3173.3876.3776.37276,567,157,104
17 Apr 202476.7677.3673.9576.8476.84295,967,250,905
16 Apr 202477.3079.9074.5576.7676.76363,387,107,323
15 Apr 202473.7077.7871.5577.3177.31433,055,213,415
14 Apr 202484.0684.1266.4773.7073.70606,577,007,579
13 Apr 202493.2894.3579.4084.0684.06440,332,226,617
12 Apr 202494.4695.0892.5493.2893.28186,728,210,894
11 Apr 202493.1794.7790.9094.4694.46358,753,174,887
10 Apr 202493.4597.3591.5193.1693.16367,903,475,182
09 Apr 202490.2395.0089.4093.4593.45306,242,409,570
08 Apr 202489.9591.2389.5590.2390.23140,299,338,405
07 Apr 202489.0790.6988.8989.9589.95132,140,438,428
06 Apr 202489.8289.6786.4989.0789.07232,648,602,301
05 Apr 202487.1493.0985.4789.8289.82331,413,812,303
04 Apr 202488.7389.9586.1587.1587.15250,003,459,152
03 Apr 202492.6693.7688.0088.7388.73329,284,045,323
02 Apr 202495.2795.6290.6392.6692.66268,695,920,416
01 Apr 202494.1195.2994.0295.2795.27114,466,595,529
31 Mar 202495.4696.3293.6794.1194.11157,844,856,912
30 Mar 202494.5997.3892.3995.4695.46283,680,009,448
29 Mar 202492.5996.2991.5394.5894.58270,060,369,437
28 Mar 202495.8096.1492.0392.5992.59300,964,077,034
27 Mar 202497.0498.7695.0195.8095.80272,606,091,491
26 Mar 202495.7799.8594.9397.0497.04309,568,451,396
25 Mar 202493.5296.1293.1195.7795.77186,186,769,774
24 Mar 202492.5195.7691.7293.5193.51175,710,852,497
23 Mar 202497.1597.6290.7792.5192.51310,862,629,969
22 Mar 202492.2899.0790.4197.1597.15425,948,896,616
21 Mar 202488.2793.5986.5092.2892.28413,212,324,433
20 Mar 202496.5996.5986.2088.2788.27539,454,331,284
19 Mar 202492.2499.0688.8196.5896.58412,722,638,264
18 Mar 202489.8893.0487.8892.2492.24272,142,559,571
17 Mar 202494.4695.8688.6489.8889.88333,473,954,151
16 Mar 202499.36100.1289.6394.4694.46545,027,858,467
15 Mar 2024101.98104.1695.4899.3699.36508,480,257,266
14 Mar 2024101.60103.6699.42101.98101.98354,052,586,226
13 Mar 2024105.36107.1498.37101.60101.60614,597,371,656
12 Mar 202489.31109.1087.05105.36105.36996,354,973,578
11 Mar 202491.4592.4088.0289.3289.32221,775,954,913
10 Mar 202491.4793.1490.9991.4591.45231,053,619,664
09 Mar 202492.9593.7789.0491.4791.47318,377,625,831
08 Mar 202491.3994.7490.6892.9592.95373,979,628,575
07 Mar 202488.9593.3186.4191.3991.39411,253,669,956
06 Mar 202497.77100.6082.5088.9688.96752,341,958,017
05 Mar 202494.1599.9393.2597.8297.82546,039,196,535
04 Mar 202496.7996.7990.4394.1494.14309,307,754,444
03 Mar 202490.3497.4990.1796.7996.79443,685,631,706
02 Mar 202487.9890.5487.9490.3490.34261,078,079,830
01 Mar 202486.7593.5685.6987.9987.99547,311,438,083
29 Feb 202488.2491.1881.9386.7586.75464,177,037,839
28 Feb 202483.0289.7482.5388.2488.24355,359,047,752
27 Feb 202481.6483.2579.7183.0283.02173,830,052,892
26 Feb 202482.0382.5381.6181.6381.63105,715,607,421
25 Feb 202480.4482.4280.0482.0382.03106,322,704,300
24 Feb 202481.3981.7579.2780.4480.44165,359,859,002
23 Feb 202482.5482.9580.9381.3981.39175,929,510,499
22 Feb 202484.4184.4180.2182.5482.54200,935,799,163
21 Feb 202484.5486.1981.9684.4284.42266,569,373,686
20 Feb 202483.6285.1783.3684.5484.54166,537,552,797
19 Feb 202482.6184.4682.3283.6283.62103,495,562,237
18 Feb 202484.8784.9781.2982.6182.61136,890,273,708
17 Feb 202484.3986.9583.4684.8784.87226,141,700,290
16 Feb 202481.0686.0581.0684.3984.39281,545,792,350
15 Feb 202479.1081.5678.4881.0681.06174,117,911,103
14 Feb 202479.4779.7177.6679.1179.11154,306,983,676
13 Feb 202478.4880.1876.7679.4779.47153,618,896,289
12 Feb 202478.2579.9377.9578.4878.48106,741,444,103
11 Feb 202478.5478.8677.5678.2578.2586,360,856,128
10 Feb 202476.8078.8376.7978.5478.54154,171,876,374
09 Feb 202476.0977.4375.8676.8076.80134,674,078,893
08 Feb 202474.6776.1973.9476.0976.09132,619,156,452
07 Feb 202475.2675.4874.1674.6774.67113,454,321,474
06 Feb 202474.7476.2374.0675.2675.26123,684,537,974
05 Feb 202476.9977.0074.5374.7474.7479,969,059,634
04 Feb 202475.7378.0175.0877.0077.00127,859,182,856
03 Feb 202474.0976.1673.8275.7375.73137,667,696,893
02 Feb 202473.9774.6072.0474.0974.09147,092,723,109
01 Feb 202475.2475.9572.9173.9773.97196,854,874,172
31 Jan 202478.9379.4375.0875.2575.25246,542,948,601
30 Jan 202477.6679.5777.0278.9278.92133,032,999,888
29 Jan 202478.5879.2977.3077.6677.6677,576,379,326
28 Jan 202478.8679.1878.1178.5878.5869,933,190,626
27 Jan 202475.8779.2775.1378.8678.86151,432,932,457
26 Jan 202476.4576.4574.4975.8775.87121,892,080,159
25 Jan 202476.7576.5675.6176.4576.45129,932,606,221
24 Jan 202478.0378.7073.7276.7576.75209,724,882,836
23 Jan 202480.9181.2677.2778.0378.03170,628,629,207
22 Jan 202481.9482.1880.8980.8980.8973,215,999,184
21 Jan 202480.6282.1279.8981.9481.94107,528,334,529
20 Jan 202481.7581.8877.6680.6280.62197,028,848,693
19 Jan 202484.1483.9880.9481.7581.75156,674,935,642
18 Jan 202484.8084.7683.5684.1484.14133,609,765,484
17 Jan 202483.9685.3083.2284.8184.81136,135,778,935
16 Jan 202483.6385.3582.9983.9783.97144,852,699,763
15 Jan 202483.3185.8182.9183.6483.64122,168,071,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...