Canada markets closed

XRP JPY (XRP-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
82.21-0.84 (-1.01%)
As of 02:35AM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 202483.1783.1780.8582.2182.21185,910,607,872
Apr 26, 202481.8982.8280.0481.7881.78200,226,908,636
Apr 25, 202484.3685.4581.0481.8981.89238,192,972,844
Apr 24, 202486.2186.2284.0584.3684.36209,113,917,563
Apr 23, 202481.1388.1280.9286.2186.21258,750,107,452
Apr 22, 202481.8482.9780.4781.1381.13138,686,389,279
Apr 21, 202477.9081.9377.2381.8481.84191,317,066,244
Apr 20, 202477.7778.9772.1477.9077.90331,781,239,171
Apr 19, 202476.3778.0375.1477.7777.77219,655,425,370
Apr 18, 202476.8478.3173.3876.3776.37276,567,157,104
Apr 17, 202476.7677.3673.9576.8476.84295,967,250,905
Apr 16, 202477.3079.9074.5576.7676.76363,387,107,323
Apr 15, 202473.7077.7871.5577.3177.31433,055,213,415
Apr 14, 202484.0684.1266.4773.7073.70606,577,007,579
Apr 13, 202493.2894.3579.4084.0684.06440,332,226,617
Apr 12, 202494.4695.0892.5493.2893.28186,728,210,894
Apr 11, 202493.1794.7790.9094.4694.46358,753,174,887
Apr 10, 202493.4597.3591.5193.1693.16367,903,475,182
Apr 09, 202490.2395.0089.4093.4593.45306,242,409,570
Apr 08, 202489.9591.2389.5590.2390.23140,299,338,405
Apr 07, 202489.0790.6988.8989.9589.95132,140,438,428
Apr 06, 202489.8289.6786.4989.0789.07232,648,602,301
Apr 05, 202487.1493.0985.4789.8289.82331,413,812,303
Apr 04, 202488.7389.9586.1587.1587.15250,003,459,152
Apr 03, 202492.6693.7688.0088.7388.73329,284,045,323
Apr 02, 202495.2795.6290.6392.6692.66268,695,920,416
Apr 01, 202494.1195.2994.0295.2795.27114,466,595,529
Mar 31, 202495.4696.3293.6794.1194.11157,844,856,912
Mar 30, 202494.5997.3892.3995.4695.46283,680,009,448
Mar 29, 202492.5996.2991.5394.5894.58270,060,369,437
Mar 28, 202495.8096.1492.0392.5992.59300,964,077,034
Mar 27, 202497.0498.7695.0195.8095.80272,606,091,491
Mar 26, 202495.7799.8594.9397.0497.04309,568,451,396
Mar 25, 202493.5296.1293.1195.7795.77186,186,769,774
Mar 24, 202492.5195.7691.7293.5193.51175,710,852,497
Mar 23, 202497.1597.6290.7792.5192.51310,862,629,969
Mar 22, 202492.2899.0790.4197.1597.15425,948,896,616
Mar 21, 202488.2793.5986.5092.2892.28413,212,324,433
Mar 20, 202496.5996.5986.2088.2788.27539,454,331,284
Mar 19, 202492.2499.0688.8196.5896.58412,722,638,264
Mar 18, 202489.8893.0487.8892.2492.24272,142,559,571
Mar 17, 202494.4695.8688.6489.8889.88333,473,954,151
Mar 16, 202499.36100.1289.6394.4694.46545,027,858,467
Mar 15, 2024101.98104.1695.4899.3699.36508,480,257,266
Mar 14, 2024101.60103.6699.42101.98101.98354,052,586,226
Mar 13, 2024105.36107.1498.37101.60101.60614,597,371,656
Mar 12, 202489.31109.1087.05105.36105.36996,354,973,578
Mar 11, 202491.4592.4088.0289.3289.32221,775,954,913
Mar 10, 202491.4793.1490.9991.4591.45231,053,619,664
Mar 09, 202492.9593.7789.0491.4791.47318,377,625,831
Mar 08, 202491.3994.7490.6892.9592.95373,979,628,575
Mar 07, 202488.9593.3186.4191.3991.39411,253,669,956
Mar 06, 202497.77100.6082.5088.9688.96752,341,958,017
Mar 05, 202494.1599.9393.2597.8297.82546,039,196,535
Mar 04, 202496.7996.7990.4394.1494.14309,307,754,444
Mar 03, 202490.3497.4990.1796.7996.79443,685,631,706
Mar 02, 202487.9890.5487.9490.3490.34261,078,079,830
Mar 01, 202486.7593.5685.6987.9987.99547,311,438,083
Feb 29, 202488.2491.1881.9386.7586.75464,177,037,839
Feb 28, 202483.0289.7482.5388.2488.24355,359,047,752
Feb 27, 202481.6483.2579.7183.0283.02173,830,052,892
Feb 26, 202482.0382.5381.6181.6381.63105,715,607,421
Feb 25, 202480.4482.4280.0482.0382.03106,322,704,300
Feb 24, 202481.3981.7579.2780.4480.44165,359,859,002
Feb 23, 202482.5482.9580.9381.3981.39175,929,510,499
Feb 22, 202484.4184.4180.2182.5482.54200,935,799,163
Feb 21, 202484.5486.1981.9684.4284.42266,569,373,686
Feb 20, 202483.6285.1783.3684.5484.54166,537,552,797
Feb 19, 202482.6184.4682.3283.6283.62103,495,562,237
Feb 18, 202484.8784.9781.2982.6182.61136,890,273,708
Feb 17, 202484.3986.9583.4684.8784.87226,141,700,290
Feb 16, 202481.0686.0581.0684.3984.39281,545,792,350
Feb 15, 202479.1081.5678.4881.0681.06174,117,911,103
Feb 14, 202479.4779.7177.6679.1179.11154,306,983,676
Feb 13, 202478.4880.1876.7679.4779.47153,618,896,289
Feb 12, 202478.2579.9377.9578.4878.48106,741,444,103
Feb 11, 202478.5478.8677.5678.2578.2586,360,856,128
Feb 10, 202476.8078.8376.7978.5478.54154,171,876,374
Feb 09, 202476.0977.4375.8676.8076.80134,674,078,893
Feb 08, 202474.6776.1973.9476.0976.09132,619,156,452
Feb 07, 202475.2675.4874.1674.6774.67113,454,321,474
Feb 06, 202474.7476.2374.0675.2675.26123,684,537,974
Feb 05, 202476.9977.0074.5374.7474.7479,969,059,634
Feb 04, 202475.7378.0175.0877.0077.00127,859,182,856
Feb 03, 202474.0976.1673.8275.7375.73137,667,696,893
Feb 02, 202473.9774.6072.0474.0974.09147,092,723,109
Feb 01, 202475.2475.9572.9173.9773.97196,854,874,172
Jan 31, 202478.9379.4375.0875.2575.25246,542,948,601
Jan 30, 202477.6679.5777.0278.9278.92133,032,999,888
Jan 29, 202478.5879.2977.3077.6677.6677,576,379,326
Jan 28, 202478.8679.1878.1178.5878.5869,933,190,626
Jan 27, 202475.8779.2775.1378.8678.86151,432,932,457
Jan 26, 202476.4576.4574.4975.8775.87121,892,080,159
Jan 25, 202476.7576.5675.6176.4576.45129,932,606,221
Jan 24, 202478.0378.7073.7276.7576.75209,724,882,836
Jan 23, 202480.9181.2677.2778.0378.03170,628,629,207
Jan 22, 202481.9482.1880.8980.8980.8973,215,999,184
Jan 21, 202480.6282.1279.8981.9481.94107,528,334,529
Jan 20, 202481.7581.8877.6680.6280.62197,028,848,693
Jan 19, 202484.1483.9880.9481.7581.75156,674,935,642
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...