Australia Markets open in 3 hrs 33 mins

XRP JPY (XRP-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
90.83+1.57 (+1.75%)
As of 07:25PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202190.3091.3485.2590.8390.83379,543,519,232
05 Dec 202195.5197.4488.0391.0791.07401,701,458,044
04 Dec 2021104.25104.5469.3295.5595.55786,341,739,907
03 Dec 2021110.02111.54102.12104.04104.04306,240,819,486
02 Dec 2021111.86111.86108.46109.89109.89254,398,022,492
01 Dec 2021113.01115.09110.77111.86111.86290,174,352,206
30 Nov 2021112.84116.16110.12113.07113.07333,966,610,127
29 Nov 2021110.29113.93109.60112.89112.89332,006,347,385
28 Nov 2021107.40110.31101.60110.17110.17296,308,963,850
27 Nov 2021106.53109.62106.14107.34107.34273,159,053,467
26 Nov 2021120.24120.45105.35106.11106.11486,556,457,944
25 Nov 2021119.35122.82118.14118.75118.75357,554,937,720
24 Nov 2021122.87123.77116.65120.27120.27363,790,270,066
23 Nov 2021119.05123.37117.45122.86122.86356,751,469,109
22 Nov 2021121.01122.09117.33118.99118.99326,530,860,910
21 Nov 2021125.02125.18120.86121.01121.01252,699,766,192
20 Nov 2021124.38125.55121.33125.13125.13293,632,039,910
19 Nov 2021118.96125.10116.73124.42124.42423,648,637,294
18 Nov 2021125.19132.14116.81119.08119.08616,490,222,778
17 Nov 2021125.26127.65122.87125.19125.19422,748,136,508
16 Nov 2021134.07134.07120.37125.35125.35554,896,006,119
15 Nov 2021135.51139.01133.60133.69133.69325,321,468,482
14 Nov 2021135.71136.71133.23135.48135.48251,914,345,330
13 Nov 2021135.49137.19133.16135.80135.80329,158,551,273
12 Nov 2021138.71140.79131.74135.47135.47481,850,899,810
11 Nov 2021135.87142.92134.42138.95138.95559,315,906,471
10 Nov 2021141.95153.57128.28135.93135.93846,355,386,363
09 Nov 2021145.25145.79139.20142.15142.15588,401,278,843
08 Nov 2021138.56147.22138.56145.24145.24628,304,457,247
07 Nov 2021130.79140.36130.21138.16138.16384,072,716,143
06 Nov 2021131.63133.07125.75130.71130.71298,303,835,670
05 Nov 2021136.82136.88129.67131.74131.74405,168,721,019
04 Nov 2021138.09143.21132.63136.83136.83593,093,316,783
03 Nov 2021129.46140.36128.44137.89137.89744,525,541,454
02 Nov 2021124.66130.45123.85129.49129.49411,386,307,548
01 Nov 2021127.16129.08122.52124.69124.69417,106,358,316
31 Oct 2021123.81131.40122.31127.18127.18526,386,484,064
30 Oct 2021123.29127.05121.36123.59123.59371,834,084,702
29 Oct 2021120.33124.27120.08123.31123.31404,676,413,520
28 Oct 2021113.23122.93111.99120.30120.30628,101,020,025
27 Oct 2021126.51128.36110.36113.25113.25732,001,317,823
26 Oct 2021124.59132.22124.36126.53126.53449,138,396,538
25 Oct 2021123.14125.51122.54124.59124.59295,298,684,450
24 Oct 2021124.36124.56120.18123.25123.25254,654,586,958
23 Oct 2021123.67125.09122.38124.32124.32254,002,522,375
22 Oct 2021124.15127.89122.68123.50123.50374,059,742,212
21 Oct 2021131.02133.04124.00124.08124.08459,706,059,316
20 Oct 2021125.07131.76124.83130.67130.67388,324,872,367
19 Oct 2021123.88125.54122.51125.09125.09296,218,924,592
18 Oct 2021125.17126.40121.95123.87123.87364,131,256,536
17 Oct 2021129.79130.38117.39125.02125.02368,999,119,686
16 Oct 2021130.56135.60129.49129.83129.83431,963,113,266
15 Oct 2021129.04132.80126.18130.46130.46613,644,333,796
14 Oct 2021127.75131.37126.90128.90128.90362,524,762,929
13 Oct 2021125.12128.83122.31127.86127.86416,478,959,977
12 Oct 2021129.08129.08121.47125.10125.10449,583,046,743
11 Oct 2021127.69133.23125.86129.02129.02456,139,928,785
10 Oct 2021130.19137.75127.00127.82127.82580,002,065,039
09 Oct 2021119.19135.57118.90130.15130.15543,584,304,075
08 Oct 2021119.23122.19118.64119.31119.31289,300,629,733
07 Oct 2021120.01121.80116.59119.26119.26356,433,936,447
06 Oct 2021120.96123.14113.92120.06120.06424,029,604,173
05 Oct 2021115.60121.25115.24121.02121.02362,497,768,687
04 Oct 2021117.14117.59112.04115.74115.74351,134,856,720
03 Oct 2021115.26120.90113.57117.07117.07387,899,881,237
02 Oct 2021115.75119.05112.14115.37115.37431,525,196,267
01 Oct 2021106.31118.15105.18115.81115.81569,341,966,810
30 Sept 2021103.82107.91103.29106.18106.18340,111,981,372
29 Sept 202199.78110.5199.06103.92103.92398,294,916,992
28 Sept 2021102.43105.0399.5499.6899.68314,410,468,106
27 Sept 2021104.78108.59102.25102.50102.50334,515,837,126
26 Sept 2021104.27105.9999.10104.65104.65348,044,281,835
25 Sept 2021104.71105.97101.84104.25104.25339,657,458,631
24 Sept 2021110.60110.6898.60104.76104.76490,051,834,170
23 Sept 2021110.32111.67106.79110.55110.55411,999,409,145
22 Sept 202195.38110.8395.03110.27110.27528,698,332,457
21 Sept 2021100.94104.9094.0195.6695.66522,632,547,889
20 Sept 2021115.37115.5697.26100.37100.37632,031,279,670
19 Sept 2021118.19118.95114.57115.31115.31236,296,183,134
18 Sept 2021117.17120.33116.24118.25118.25253,805,666,502
17 Sept 2021119.67121.08115.88117.14117.14328,679,553,703
16 Sept 2021122.65123.54117.21119.74119.74347,596,178,190
15 Sept 2021120.35123.50118.36122.66122.66327,829,635,299
14 Sept 2021117.19120.45116.44120.31120.31370,708,293,868
13 Sept 2021123.03123.77113.21117.11117.11483,094,910,699
12 Sept 2021118.76123.88116.52123.05123.05374,038,211,088
11 Sept 2021116.16122.17115.80118.72118.72438,255,231,279
10 Sept 2021119.39136.27113.71116.23116.23849,386,061,138
09 Sept 2021120.17124.8892.37119.59119.59567,706,610,515
08 Sept 2021124.27126.67112.38121.32121.32812,098,395,241
07 Sept 2021152.59152.79107.50124.09124.091,247,492,076,260
06 Sept 2021143.52155.29143.52152.59152.59813,117,726,751
05 Sept 2021137.71143.60135.77143.32143.32447,684,618,584
04 Sept 2021141.61142.18136.15137.78137.78470,056,512,615
03 Sept 2021137.89144.92134.77141.69141.69646,984,535,580
02 Sept 2021136.25142.36134.49138.13138.13599,978,026,800
01 Sept 2021130.63135.96127.71135.96135.96543,552,365,508
31 Aug 2021121.09136.47120.07130.70130.70649,101,324,420
30 Aug 2021125.51126.26120.80121.10121.10399,674,043,168
29 Aug 2021125.86128.25122.65125.34125.34379,770,227,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...