Canada markets closed

XRP JPY (XRP-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
49.04-0.87 (-1.74%)
As of 06:26AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 28, 202248.7649.3148.5449.0449.04206,651,211,776
May 27, 202249.9650.9148.0648.5448.54245,016,805,903
May 26, 202251.6052.2248.3949.9749.97265,852,434,995
May 25, 202251.8052.4650.3751.6051.60201,829,773,744
May 24, 202251.7352.7449.7851.8051.80176,702,697,461
May 23, 202254.0054.7351.6751.7351.73178,829,005,428
May 22, 202253.0254.2852.5654.0154.01114,607,356,649
May 21, 202252.5753.3551.8353.0253.02111,976,258,926
May 20, 202253.6955.9751.5452.5752.57220,167,833,315
May 19, 202251.9553.9051.1053.7053.70199,104,494,317
May 18, 202256.6457.0851.9651.9651.96204,659,598,254
May 17, 202254.4756.8654.4656.6456.64206,896,997,677
May 16, 202257.9057.9253.1554.4854.48237,141,373,197
May 15, 202255.2657.9353.8357.9057.90184,761,243,758
May 14, 202254.7156.7951.5155.2755.27261,246,459,753
May 13, 202249.5459.6249.1854.7154.71381,068,350,752
May 12, 202253.6855.3244.7349.5449.54596,861,598,164
May 11, 202266.9568.0049.7053.6853.68686,925,475,498
May 10, 202264.2069.6262.1666.9666.96450,527,540,338
May 09, 202274.0775.3762.6264.2764.27429,923,533,200
May 08, 202276.0576.0873.4874.0774.07196,769,143,667
May 07, 202278.6878.8574.9476.0476.04163,272,531,589
May 06, 202278.0480.0977.1278.6878.68261,577,393,056
May 05, 202283.5584.4076.1478.0578.05284,560,083,416
May 04, 202278.7083.8478.6983.5583.55253,229,654,710
May 03, 202279.9181.2777.8678.7178.71190,034,670,947
May 02, 202279.0281.9578.3279.9279.92219,509,397,155
May 01, 202276.2379.2475.4579.0279.02215,549,006,513
Apr 30, 202279.3981.4375.5176.2376.23214,143,230,997
Apr 29, 202284.2784.2478.3879.3979.39254,781,566,649
Apr 28, 202283.7985.7483.5084.2884.28202,208,828,364
Apr 27, 202281.6884.6581.6083.7983.79221,241,039,627
Apr 26, 202288.7289.8580.7481.6781.67274,980,450,890
Apr 25, 202289.8789.8783.0388.7388.73303,760,769,498
Apr 24, 202290.8991.4589.6889.8689.86142,526,245,852
Apr 23, 202292.3793.0890.8890.9290.92171,190,259,229
Apr 22, 202294.1694.4092.2892.3892.38241,640,676,878
Apr 21, 202296.2998.3893.1394.1694.16255,609,876,321
Apr 20, 2022100.25100.2595.1496.2996.29230,285,998,719
Apr 19, 202297.63100.4897.55100.25100.25237,251,149,648
Apr 18, 202295.3797.6792.7597.6297.62271,312,387,514
Apr 17, 202298.8699.1995.0795.3795.37171,060,873,380
Apr 16, 202299.35100.8097.2798.8798.87193,088,446,082
Apr 15, 202291.72100.3291.6999.3599.35366,342,059,483
Apr 14, 202290.7592.7189.5291.7291.72216,605,362,438
Apr 13, 202289.8690.9488.6790.7690.76210,503,866,602
Apr 12, 202287.2390.5286.9889.8889.88249,585,778,012
Apr 11, 202294.1094.1086.0287.2187.21297,099,047,792
Apr 10, 202294.9495.8393.9294.1294.12130,238,784,365
Apr 09, 202293.7595.2493.7594.9394.93125,357,664,194
Apr 08, 202297.7998.2693.3593.7593.75209,365,712,930
Apr 07, 202294.2097.9993.7097.7997.79202,130,037,502
Apr 06, 2022101.11101.4094.1994.1994.19312,671,890,066
Apr 05, 2022101.58102.47100.98101.11101.11191,510,749,666
Apr 04, 2022103.37103.3899.55101.59101.59230,381,556,833
Apr 03, 2022101.05104.32100.12103.38103.38165,372,477,223
Apr 02, 2022101.40103.96101.05101.06101.06198,979,189,488
Apr 01, 202299.19102.1399.29101.40101.40256,270,813,373
Mar 31, 2022105.05106.0597.7299.1799.17317,965,948,128
Mar 30, 2022105.63106.19103.96105.04105.04223,635,509,576
Mar 29, 2022106.69109.16104.16105.64105.64261,024,876,561
Mar 28, 2022104.84112.21104.51106.72106.72396,237,055,704
Mar 27, 2022101.68104.87101.38104.83104.83184,033,270,442
Mar 26, 2022100.74101.86100.39101.68101.68128,983,638,955
Mar 25, 2022103.14102.54100.47100.74100.74195,343,298,717
Mar 24, 2022101.49103.89100.59103.14103.14278,836,684,575
Mar 23, 2022101.58102.3599.34101.49101.49251,507,024,996
Mar 22, 2022100.22103.90100.24101.57101.57287,646,038,580
Mar 21, 202296.12101.7194.40100.24100.24297,226,789,866
Mar 20, 202297.6897.8595.1696.1496.14182,429,817,658
Mar 19, 202295.1598.3894.6197.6897.68243,960,820,408
Mar 18, 202294.0294.8092.7595.1795.17220,636,372,953
Mar 17, 202294.3194.9693.0194.0294.02220,633,137,950
Mar 16, 202290.7294.3489.7594.3394.33294,843,617,990
Mar 15, 202291.5891.7387.9190.7290.72216,534,879,197
Mar 14, 202289.4991.7988.4591.5891.58261,538,150,724
Mar 13, 202292.2594.2689.1389.4889.48251,677,586,676
Mar 12, 202294.0999.2291.7392.2692.26437,523,076,379
Mar 11, 202285.6994.8185.3294.0894.08407,964,945,300
Mar 10, 202288.9189.9184.3385.6885.68281,039,542,834
Mar 09, 202283.4489.1383.4488.9388.93279,179,998,586
Mar 08, 202283.4484.3082.8183.4483.44220,724,852,499
Mar 07, 202283.4686.6581.9083.4483.44336,902,852,211
Mar 06, 202286.6887.0783.4183.4583.45214,075,175,623
Mar 05, 202281.8487.9681.2386.6786.67263,827,753,245
Mar 04, 202286.8886.9081.0081.8381.83270,940,841,284
Mar 03, 202288.7890.6885.4386.8686.86255,566,323,384
Mar 02, 202290.1490.1487.6588.7888.78277,364,178,932
Mar 01, 202290.0092.0087.4290.1490.14330,490,793,409
Feb 28, 202283.4590.6582.3790.0090.00351,460,761,937
Feb 27, 202286.7788.3881.8383.4583.45315,921,125,391
Feb 26, 202288.8291.0885.9286.7786.77352,608,179,761
Feb 25, 202280.4588.8579.0988.8588.85399,907,919,887
Feb 24, 202280.2682.4371.8180.4580.45594,712,641,731
Feb 23, 202283.2085.0680.0780.2880.28309,094,972,284
Feb 22, 202280.6183.4777.8083.2083.20407,406,280,434
Feb 21, 202289.4691.9480.4680.6380.63410,372,612,843
Feb 20, 202294.5894.5988.5489.4789.47349,690,329,228
Feb 19, 202290.3697.7288.9694.5894.58382,376,125,137
Feb 18, 202288.1392.5487.4690.3790.37334,962,064,878
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...