XRP JPY (XRP-JPY)
CCC - CoinMarketCap. Currency in JPY
Add to watchlist
As of 06:26AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2022 | 48.76 | 49.31 | 48.54 | 49.04 | 49.04 | 206,651,211,776 |
| May 27, 2022 | 49.96 | 50.91 | 48.06 | 48.54 | 48.54 | 245,016,805,903 |
| May 26, 2022 | 51.60 | 52.22 | 48.39 | 49.97 | 49.97 | 265,852,434,995 |
| May 25, 2022 | 51.80 | 52.46 | 50.37 | 51.60 | 51.60 | 201,829,773,744 |
| May 24, 2022 | 51.73 | 52.74 | 49.78 | 51.80 | 51.80 | 176,702,697,461 |
| May 23, 2022 | 54.00 | 54.73 | 51.67 | 51.73 | 51.73 | 178,829,005,428 |
| May 22, 2022 | 53.02 | 54.28 | 52.56 | 54.01 | 54.01 | 114,607,356,649 |
| May 21, 2022 | 52.57 | 53.35 | 51.83 | 53.02 | 53.02 | 111,976,258,926 |
| May 20, 2022 | 53.69 | 55.97 | 51.54 | 52.57 | 52.57 | 220,167,833,315 |
| May 19, 2022 | 51.95 | 53.90 | 51.10 | 53.70 | 53.70 | 199,104,494,317 |
| May 18, 2022 | 56.64 | 57.08 | 51.96 | 51.96 | 51.96 | 204,659,598,254 |
| May 17, 2022 | 54.47 | 56.86 | 54.46 | 56.64 | 56.64 | 206,896,997,677 |
| May 16, 2022 | 57.90 | 57.92 | 53.15 | 54.48 | 54.48 | 237,141,373,197 |
| May 15, 2022 | 55.26 | 57.93 | 53.83 | 57.90 | 57.90 | 184,761,243,758 |
| May 14, 2022 | 54.71 | 56.79 | 51.51 | 55.27 | 55.27 | 261,246,459,753 |
| May 13, 2022 | 49.54 | 59.62 | 49.18 | 54.71 | 54.71 | 381,068,350,752 |
| May 12, 2022 | 53.68 | 55.32 | 44.73 | 49.54 | 49.54 | 596,861,598,164 |
| May 11, 2022 | 66.95 | 68.00 | 49.70 | 53.68 | 53.68 | 686,925,475,498 |
| May 10, 2022 | 64.20 | 69.62 | 62.16 | 66.96 | 66.96 | 450,527,540,338 |
| May 09, 2022 | 74.07 | 75.37 | 62.62 | 64.27 | 64.27 | 429,923,533,200 |
| May 08, 2022 | 76.05 | 76.08 | 73.48 | 74.07 | 74.07 | 196,769,143,667 |
| May 07, 2022 | 78.68 | 78.85 | 74.94 | 76.04 | 76.04 | 163,272,531,589 |
| May 06, 2022 | 78.04 | 80.09 | 77.12 | 78.68 | 78.68 | 261,577,393,056 |
| May 05, 2022 | 83.55 | 84.40 | 76.14 | 78.05 | 78.05 | 284,560,083,416 |
| May 04, 2022 | 78.70 | 83.84 | 78.69 | 83.55 | 83.55 | 253,229,654,710 |
| May 03, 2022 | 79.91 | 81.27 | 77.86 | 78.71 | 78.71 | 190,034,670,947 |
| May 02, 2022 | 79.02 | 81.95 | 78.32 | 79.92 | 79.92 | 219,509,397,155 |
| May 01, 2022 | 76.23 | 79.24 | 75.45 | 79.02 | 79.02 | 215,549,006,513 |
| Apr 30, 2022 | 79.39 | 81.43 | 75.51 | 76.23 | 76.23 | 214,143,230,997 |
| Apr 29, 2022 | 84.27 | 84.24 | 78.38 | 79.39 | 79.39 | 254,781,566,649 |
| Apr 28, 2022 | 83.79 | 85.74 | 83.50 | 84.28 | 84.28 | 202,208,828,364 |
| Apr 27, 2022 | 81.68 | 84.65 | 81.60 | 83.79 | 83.79 | 221,241,039,627 |
| Apr 26, 2022 | 88.72 | 89.85 | 80.74 | 81.67 | 81.67 | 274,980,450,890 |
| Apr 25, 2022 | 89.87 | 89.87 | 83.03 | 88.73 | 88.73 | 303,760,769,498 |
| Apr 24, 2022 | 90.89 | 91.45 | 89.68 | 89.86 | 89.86 | 142,526,245,852 |
| Apr 23, 2022 | 92.37 | 93.08 | 90.88 | 90.92 | 90.92 | 171,190,259,229 |
| Apr 22, 2022 | 94.16 | 94.40 | 92.28 | 92.38 | 92.38 | 241,640,676,878 |
| Apr 21, 2022 | 96.29 | 98.38 | 93.13 | 94.16 | 94.16 | 255,609,876,321 |
| Apr 20, 2022 | 100.25 | 100.25 | 95.14 | 96.29 | 96.29 | 230,285,998,719 |
| Apr 19, 2022 | 97.63 | 100.48 | 97.55 | 100.25 | 100.25 | 237,251,149,648 |
| Apr 18, 2022 | 95.37 | 97.67 | 92.75 | 97.62 | 97.62 | 271,312,387,514 |
| Apr 17, 2022 | 98.86 | 99.19 | 95.07 | 95.37 | 95.37 | 171,060,873,380 |
| Apr 16, 2022 | 99.35 | 100.80 | 97.27 | 98.87 | 98.87 | 193,088,446,082 |
| Apr 15, 2022 | 91.72 | 100.32 | 91.69 | 99.35 | 99.35 | 366,342,059,483 |
| Apr 14, 2022 | 90.75 | 92.71 | 89.52 | 91.72 | 91.72 | 216,605,362,438 |
| Apr 13, 2022 | 89.86 | 90.94 | 88.67 | 90.76 | 90.76 | 210,503,866,602 |
| Apr 12, 2022 | 87.23 | 90.52 | 86.98 | 89.88 | 89.88 | 249,585,778,012 |
| Apr 11, 2022 | 94.10 | 94.10 | 86.02 | 87.21 | 87.21 | 297,099,047,792 |
| Apr 10, 2022 | 94.94 | 95.83 | 93.92 | 94.12 | 94.12 | 130,238,784,365 |
| Apr 09, 2022 | 93.75 | 95.24 | 93.75 | 94.93 | 94.93 | 125,357,664,194 |
| Apr 08, 2022 | 97.79 | 98.26 | 93.35 | 93.75 | 93.75 | 209,365,712,930 |
| Apr 07, 2022 | 94.20 | 97.99 | 93.70 | 97.79 | 97.79 | 202,130,037,502 |
| Apr 06, 2022 | 101.11 | 101.40 | 94.19 | 94.19 | 94.19 | 312,671,890,066 |
| Apr 05, 2022 | 101.58 | 102.47 | 100.98 | 101.11 | 101.11 | 191,510,749,666 |
| Apr 04, 2022 | 103.37 | 103.38 | 99.55 | 101.59 | 101.59 | 230,381,556,833 |
| Apr 03, 2022 | 101.05 | 104.32 | 100.12 | 103.38 | 103.38 | 165,372,477,223 |
| Apr 02, 2022 | 101.40 | 103.96 | 101.05 | 101.06 | 101.06 | 198,979,189,488 |
| Apr 01, 2022 | 99.19 | 102.13 | 99.29 | 101.40 | 101.40 | 256,270,813,373 |
| Mar 31, 2022 | 105.05 | 106.05 | 97.72 | 99.17 | 99.17 | 317,965,948,128 |
| Mar 30, 2022 | 105.63 | 106.19 | 103.96 | 105.04 | 105.04 | 223,635,509,576 |
| Mar 29, 2022 | 106.69 | 109.16 | 104.16 | 105.64 | 105.64 | 261,024,876,561 |
| Mar 28, 2022 | 104.84 | 112.21 | 104.51 | 106.72 | 106.72 | 396,237,055,704 |
| Mar 27, 2022 | 101.68 | 104.87 | 101.38 | 104.83 | 104.83 | 184,033,270,442 |
| Mar 26, 2022 | 100.74 | 101.86 | 100.39 | 101.68 | 101.68 | 128,983,638,955 |
| Mar 25, 2022 | 103.14 | 102.54 | 100.47 | 100.74 | 100.74 | 195,343,298,717 |
| Mar 24, 2022 | 101.49 | 103.89 | 100.59 | 103.14 | 103.14 | 278,836,684,575 |
| Mar 23, 2022 | 101.58 | 102.35 | 99.34 | 101.49 | 101.49 | 251,507,024,996 |
| Mar 22, 2022 | 100.22 | 103.90 | 100.24 | 101.57 | 101.57 | 287,646,038,580 |
| Mar 21, 2022 | 96.12 | 101.71 | 94.40 | 100.24 | 100.24 | 297,226,789,866 |
| Mar 20, 2022 | 97.68 | 97.85 | 95.16 | 96.14 | 96.14 | 182,429,817,658 |
| Mar 19, 2022 | 95.15 | 98.38 | 94.61 | 97.68 | 97.68 | 243,960,820,408 |
| Mar 18, 2022 | 94.02 | 94.80 | 92.75 | 95.17 | 95.17 | 220,636,372,953 |
| Mar 17, 2022 | 94.31 | 94.96 | 93.01 | 94.02 | 94.02 | 220,633,137,950 |
| Mar 16, 2022 | 90.72 | 94.34 | 89.75 | 94.33 | 94.33 | 294,843,617,990 |
| Mar 15, 2022 | 91.58 | 91.73 | 87.91 | 90.72 | 90.72 | 216,534,879,197 |
| Mar 14, 2022 | 89.49 | 91.79 | 88.45 | 91.58 | 91.58 | 261,538,150,724 |
| Mar 13, 2022 | 92.25 | 94.26 | 89.13 | 89.48 | 89.48 | 251,677,586,676 |
| Mar 12, 2022 | 94.09 | 99.22 | 91.73 | 92.26 | 92.26 | 437,523,076,379 |
| Mar 11, 2022 | 85.69 | 94.81 | 85.32 | 94.08 | 94.08 | 407,964,945,300 |
| Mar 10, 2022 | 88.91 | 89.91 | 84.33 | 85.68 | 85.68 | 281,039,542,834 |
| Mar 09, 2022 | 83.44 | 89.13 | 83.44 | 88.93 | 88.93 | 279,179,998,586 |
| Mar 08, 2022 | 83.44 | 84.30 | 82.81 | 83.44 | 83.44 | 220,724,852,499 |
| Mar 07, 2022 | 83.46 | 86.65 | 81.90 | 83.44 | 83.44 | 336,902,852,211 |
| Mar 06, 2022 | 86.68 | 87.07 | 83.41 | 83.45 | 83.45 | 214,075,175,623 |
| Mar 05, 2022 | 81.84 | 87.96 | 81.23 | 86.67 | 86.67 | 263,827,753,245 |
| Mar 04, 2022 | 86.88 | 86.90 | 81.00 | 81.83 | 81.83 | 270,940,841,284 |
| Mar 03, 2022 | 88.78 | 90.68 | 85.43 | 86.86 | 86.86 | 255,566,323,384 |
| Mar 02, 2022 | 90.14 | 90.14 | 87.65 | 88.78 | 88.78 | 277,364,178,932 |
| Mar 01, 2022 | 90.00 | 92.00 | 87.42 | 90.14 | 90.14 | 330,490,793,409 |
| Feb 28, 2022 | 83.45 | 90.65 | 82.37 | 90.00 | 90.00 | 351,460,761,937 |
| Feb 27, 2022 | 86.77 | 88.38 | 81.83 | 83.45 | 83.45 | 315,921,125,391 |
| Feb 26, 2022 | 88.82 | 91.08 | 85.92 | 86.77 | 86.77 | 352,608,179,761 |
| Feb 25, 2022 | 80.45 | 88.85 | 79.09 | 88.85 | 88.85 | 399,907,919,887 |
| Feb 24, 2022 | 80.26 | 82.43 | 71.81 | 80.45 | 80.45 | 594,712,641,731 |
| Feb 23, 2022 | 83.20 | 85.06 | 80.07 | 80.28 | 80.28 | 309,094,972,284 |
| Feb 22, 2022 | 80.61 | 83.47 | 77.80 | 83.20 | 83.20 | 407,406,280,434 |
| Feb 21, 2022 | 89.46 | 91.94 | 80.46 | 80.63 | 80.63 | 410,372,612,843 |
| Feb 20, 2022 | 94.58 | 94.59 | 88.54 | 89.47 | 89.47 | 349,690,329,228 |
| Feb 19, 2022 | 90.36 | 97.72 | 88.96 | 94.58 | 94.58 | 382,376,125,137 |
| Feb 18, 2022 | 88.13 | 92.54 | 87.46 | 90.37 | 90.37 | 334,962,064,878 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
