Singapore Markets close in 5 hrs 36 mins

XRP JPY (XRP-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
84.91-0.46 (-0.54%)
As of 03:23AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202284.5585.2484.3084.9184.91165,953,929,216
19 Jan 202286.2286.3783.1184.5984.59165,364,878,640
18 Jan 202287.3987.9484.7286.2286.22172,985,918,575
17 Jan 202289.0589.2186.2387.3987.39161,141,098,646
16 Jan 202289.2589.5688.0789.0489.04114,893,229,118
15 Jan 202288.4590.1288.0789.2789.27117,563,255,826
14 Jan 202287.6889.8186.0088.4588.45180,047,150,773
13 Jan 202291.6891.8087.0687.6887.68180,152,854,810
12 Jan 202288.8892.3287.6391.6991.69226,598,857,559
11 Jan 202285.2389.2184.7588.8788.87218,832,493,890
10 Jan 202287.2387.8581.3385.2385.23232,180,216,996
09 Jan 202286.4388.5685.7187.2487.24136,722,789,771
08 Jan 202288.1789.5584.1386.4286.42207,144,272,396
07 Jan 202290.5290.5285.1288.1688.16269,152,122,546
06 Jan 202289.9291.4586.1590.5390.53250,853,372,122
05 Jan 202295.8196.7385.0789.9289.92261,603,007,325
04 Jan 202296.0598.1695.1895.8195.81175,898,927,425
03 Jan 202298.9298.9295.0196.0696.06164,805,819,268
02 Jan 202297.7899.4096.5998.9298.92130,578,253,437
01 Jan 202295.6998.2195.6297.7897.78133,118,260,895
31 Dec 202196.6298.1492.7395.6795.67199,935,665,487
30 Dec 202194.0298.6292.5096.6296.62216,370,568,031
29 Dec 202197.9199.3293.5493.8893.88235,675,581,402
28 Dec 2021106.39106.3997.4397.9097.90261,908,092,198
27 Dec 2021105.29109.78104.89106.32106.32205,363,740,087
26 Dec 2021105.90106.86103.80105.33105.33151,471,188,688
25 Dec 2021104.38106.85103.23105.81105.81199,873,801,280
24 Dec 2021113.87114.09102.86104.34104.34442,149,670,678
23 Dec 2021108.98116.35107.42113.70113.70487,302,260,144
22 Dec 2021108.08111.04105.94108.96108.96378,603,580,758
21 Dec 202199.96109.6197.04108.03108.03427,360,456,273
20 Dec 202194.90103.7893.81100.01100.01521,388,880,160
19 Dec 202194.0696.4193.4094.7994.79178,922,086,579
18 Dec 202190.8694.9290.1694.0994.09205,475,232,372
17 Dec 202191.6294.0688.4190.8990.89268,856,103,318
16 Dec 202194.4895.5091.4691.6491.64247,600,013,388
15 Dec 202192.3395.7888.7794.4594.45352,485,316,277
14 Dec 202188.9192.8588.1490.5790.57395,573,956,026
13 Dec 202195.5096.0486.7688.9288.92284,976,138,965
12 Dec 202195.1197.1691.9995.5095.50184,805,196,305
11 Dec 202190.9495.7489.5095.1795.17233,250,618,979
10 Dec 202197.68100.1890.2990.8390.83370,439,556,335
09 Dec 202198.01105.6794.8697.7097.70516,818,511,464
08 Dec 202192.81100.6591.4598.1598.15345,484,953,093
07 Dec 202194.0796.0691.6792.9392.93308,805,560,682
06 Dec 202191.1294.4185.1793.9893.98391,230,367,474
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...