Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRPJPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 85.00 | 0.900 | 1.07% | 83.95 | 85.21 | 83.55 | 1,084,252.00 |
| May 24 2024 | 84.10 | 0.990 | 1.19% | 82.96 | 84.56 | 81.40 | 2,151,251.00 |
| May 23 2024 | 83.11 | 0.450 | 0.54% | 82.74 | 86.05 | 79.00 | 3,827,102.00 |
| May 22 2024 | 82.66 | -1.26 | -1.50% | 83.89 | 84.30 | 82.11 | 2,074,110.00 |
| May 21 2024 | 83.92 | 0.230 | 0.27% | 83.70 | 86.73 | 81.82 | 3,681,547.00 |
| May 20 2024 | 83.69 | 4.10 | 5.15% | 79.56 | 83.75 | 79.02 | 4,877,718.00 |
| May 19 2024 | 79.59 | -1.61 | -1.98% | 81.22 | 81.61 | 78.83 | 1,738,934.00 |
| May 18 2024 | 81.20 | -0.310 | -0.38% | 81.52 | 81.86 | 80.90 | 1,005,333.00 |
| May 17 2024 | 81.51 | 1.23 | 1.53% | 80.37 | 82.43 | 80.18 | 1,649,132.00 |
| May 16 2024 | 80.28 | 0.200 | 0.25% | 80.15 | 81.09 | 79.43 | 2,999,592.00 |
| May 15 2024 | 80.08 | 1.64 | 2.09% | 78.58 | 80.61 | 77.75 | 3,012,463.00 |
| May 14 2024 | 78.44 | -0.440 | -0.56% | 78.88 | 80.40 | 78.00 | 2,414,666.00 |
| May 13 2024 | 78.88 | 0.850 | 1.09% | 78.95 | 79.92 | 76.09 | 3,175,609.00 |
| May 12 2024 | 78.03 | -0.910 | -1.15% | 78.95 | 79.39 | 77.20 | 1,683,689.00 |
| May 11 2024 | 78.94 | 0.490 | 0.62% | 78.55 | 79.23 | 78.20 | 1,385,145.00 |
| May 10 2024 | 78.45 | -2.55 | -3.15% | 80.84 | 81.00 | 77.64 | 2,193,791.00 |
| May 09 2024 | 81.00 | 0.350 | 0.43% | 80.50 | 81.82 | 79.30 | 2,018,600.00 |
| May 08 2024 | 80.65 | -0.830 | -1.02% | 81.61 | 82.48 | 80.26 | 2,493,324.00 |
| May 07 2024 | 81.48 | -2.01 | -2.41% | 83.34 | 84.35 | 81.00 | 2,737,932.00 |
| May 06 2024 | 83.49 | 2.12 | 2.61% | 81.50 | 87.75 | 80.62 | 3,375,638.00 |
| May 05 2024 | 81.37 | 0.160 | 0.20% | 81.21 | 81.73 | 80.31 | 1,286,185.00 |
| May 04 2024 | 81.21 | -0.280 | -0.34% | 81.39 | 82.90 | 80.85 | 2,017,270.00 |
| May 03 2024 | 81.49 | 2.06 | 2.59% | 79.50 | 82.09 | 79.01 | 2,733,625.00 |
| May 02 2024 | 79.43 | -1.46 | -1.80% | 80.73 | 81.30 | 78.94 | 2,924,355.00 |
| May 01 2024 | 80.89 | 1.52 | 1.92% | 79.40 | 82.26 | 75.78 | 6,583,643.00 |
| Apr 30 2024 | 79.37 | -1.24 | -1.54% | 80.34 | 81.50 | 76.71 | 6,334,525.00 |
| Apr 29 2024 | 80.61 | -0.270 | -0.33% | 84.61 | 85.65 | 77.71 | 8,653,049.00 |
| Apr 28 2024 | 80.88 | -1.17 | -1.43% | 81.95 | 83.10 | 80.60 | 3,594,091.00 |
| Apr 27 2024 | 82.05 | -1.19 | -1.43% | 83.23 | 83.37 | 80.70 | 2,574,793.00 |
| Apr 26 2024 | 83.24 | 1.36 | 1.66% | 81.87 | 83.87 | 80.59 | 3,896,008.00 |
| Apr 25 2024 | 81.88 | -0.020 | -0.02% | 82.03 | 82.89 | 80.11 | 4,793,368.00 |
| Apr 24 2024 | 81.90 | -2.61 | -3.09% | 84.61 | 85.65 | 81.00 | 4,715,567.00 |
| Apr 23 2024 | 84.51 | -1.68 | -1.95% | 86.22 | 86.49 | 84.13 | 2,859,980.00 |
| Apr 22 2024 | 86.19 | 5.05 | 6.22% | 81.15 | 88.50 | 80.84 | 2,702,569.00 |
| Apr 21 2024 | 81.14 | -0.690 | -0.84% | 81.53 | 83.12 | 80.23 | 2,958,159.00 |
| Apr 20 2024 | 81.83 | 3.75 | 4.80% | 77.80 | 82.08 | 77.22 | 3,069,162.00 |
| Apr 19 2024 | 78.08 | 0.240 | 0.31% | 77.62 | 79.02 | 72.00 | 5,945,960.00 |
| Apr 18 2024 | 77.84 | 1.34 | 1.75% | 76.69 | 78.35 | 75.22 | 4,241,840.00 |
| Apr 17 2024 | 76.50 | -0.660 | -0.86% | 76.93 | 78.75 | 73.21 | 5,614,797.00 |
| Apr 16 2024 | 77.16 | 0.130 | 0.17% | 76.92 | 78.32 | 74.47 | 5,376,058.00 |
| Apr 15 2024 | 77.03 | -0.710 | -0.91% | 77.37 | 80.92 | 75.51 | 6,075,644.00 |
| Apr 14 2024 | 77.74 | 2.61 | 3.47% | 74.88 | 78.32 | 72.00 | 6,336,382.00 |
| Apr 13 2024 | 75.13 | -9.43 | -11.15% | 84.36 | 84.70 | 66.29 | 11,494,582.00 |
| Apr 12 2024 | 84.56 | -8.82 | -9.45% | 93.36 | 94.46 | 81.00 | 8,106,033.00 |
| Apr 11 2024 | 93.38 | -1.03 | -1.09% | 94.21 | 95.27 | 92.51 | 2,044,079.00 |
| Apr 10 2024 | 94.41 | 1.16 | 1.24% | 93.19 | 94.93 | 90.81 | 4,394,120.00 |
| Apr 09 2024 | 93.25 | -0.160 | -0.17% | 93.41 | 98.14 | 91.50 | 4,515,521.00 |
| Apr 08 2024 | 93.41 | 3.15 | 3.49% | 90.15 | 94.77 | 89.50 | 4,234,026.00 |
| Apr 07 2024 | 90.26 | 0.220 | 0.24% | 89.95 | 94.00 | 89.61 | 1,597,905.00 |
| Apr 06 2024 | 90.04 | 0.910 | 1.02% | 89.00 | 90.91 | 88.80 | 1,190,421.00 |
| Apr 05 2024 | 89.13 | -0.720 | -0.80% | 89.93 | 90.00 | 86.50 | 2,891,127.00 |
| Apr 04 2024 | 89.85 | 2.26 | 2.58% | 87.30 | 93.74 | 85.60 | 3,471,545.00 |
| Apr 03 2024 | 87.59 | -1.63 | -1.83% | 89.34 | 90.41 | 86.15 | 4,135,685.00 |
| Apr 02 2024 | 89.22 | -3.75 | -4.03% | 92.79 | 94.00 | 88.00 | 6,140,424.00 |
| Apr 01 2024 | 92.97 | -2.25 | -2.36% | 95.21 | 95.87 | 90.56 | 4,295,707.00 |
| Mar 31 2024 | 95.22 | 1.01 | 1.07% | 94.24 | 95.38 | 94.22 | 2,308,101.00 |
| Mar 30 2024 | 94.21 | -1.62 | -1.69% | 95.57 | 96.63 | 93.83 | 2,695,225.00 |
| Mar 29 2024 | 95.83 | 1.09 | 1.15% | 94.54 | 97.72 | 92.56 | 3,758,031.00 |
| Mar 28 2024 | 94.74 | 2.23 | 2.41% | 92.74 | 96.50 | 91.49 | 4,959,553.00 |
| Mar 27 2024 | 92.51 | -3.31 | -3.45% | 95.79 | 96.30 | 91.65 | 4,616,272.00 |
| Mar 26 2024 | 95.82 | -0.900 | -0.93% | 96.87 | 98.95 | 94.80 | 3,873,302.00 |
| Mar 25 2024 | 96.72 | 1.01 | 1.06% | 95.56 | 100.12 | 95.00 | 5,473,647.00 |
| Mar 24 2024 | 95.71 | 2.10 | 2.24% | 93.68 | 96.27 | 93.06 | 2,683,400.00 |
| Mar 23 2024 | 93.61 | 0.920 | 0.99% | 92.74 | 95.94 | 91.62 | 2,350,748.00 |
| Mar 22 2024 | 92.69 | -4.46 | -4.59% | 96.87 | 97.70 | 90.70 | 4,069,943.00 |
| Mar 21 2024 | 97.15 | 4.87 | 5.28% | 91.68 | 98.99 | 90.30 | 6,598,167.00 |
| Mar 20 2024 | 92.28 | 3.87 | 4.38% | 88.72 | 93.69 | 86.20 | 7,858,919.00 |
| Mar 19 2024 | 88.41 | -9.01 | -9.25% | 96.36 | 96.66 | 86.20 | 9,379,824.00 |
| Mar 18 2024 | 97.42 | 5.20 | 5.64% | 92.02 | 99.59 | 88.73 | 6,269,770.00 |
| Mar 17 2024 | 92.22 | 2.41 | 2.68% | 90.38 | 93.00 | 87.53 | 3,466,708.00 |
| Mar 16 2024 | 89.81 | -4.92 | -5.19% | 94.66 | 96.50 | 88.10 | 4,655,706.00 |
| Mar 15 2024 | 94.73 | -5.11 | -5.12% | 99.88 | 100.59 | 88.90 | 13,402,289.00 |
| Mar 14 2024 | 99.84 | -2.43 | -2.38% | 102.07 | 104.73 | 95.39 | 7,443,835.00 |
| Mar 13 2024 | 102.27 | 0.600 | 0.59% | 101.61 | 103.87 | 99.10 | 4,981,164.00 |
| Mar 12 2024 | 101.67 | -1.65 | -1.60% | 103.66 | 105.00 | 97.51 | 8,358,930.00 |
| Mar 11 2024 | 103.32 | 13.80 | 15.42% | 89.41 | 109.10 | 85.86 | 15,813,395.00 |
| Mar 10 2024 | 89.52 | -2.30 | -2.50% | 91.55 | 92.52 | 88.17 | 4,365,205.00 |
| Mar 09 2024 | 91.82 | 0.300 | 0.33% | 91.51 | 93.34 | 90.77 | 3,174,098.00 |
| Mar 08 2024 | 91.52 | -1.50 | -1.61% | 93.01 | 93.87 | 88.00 | 4,211,397.00 |
| Mar 07 2024 | 93.02 | 1.49 | 1.63% | 91.41 | 94.65 | 90.49 | 6,417,086.00 |
| Mar 06 2024 | 91.53 | 2.05 | 2.29% | 88.97 | 93.59 | 86.49 | 8,900,326.00 |
| Mar 05 2024 | 89.48 | -8.38 | -8.56% | 97.34 | 100.72 | 82.50 | 14,684,059.00 |
| Mar 04 2024 | 97.86 | 4.01 | 4.27% | 94.14 | 100.00 | 92.00 | 9,468,615.00 |
| Mar 03 2024 | 93.85 | -2.68 | -2.78% | 95.96 | 96.33 | 89.00 | 5,714,739.00 |
| Mar 02 2024 | 96.53 | 6.29 | 6.97% | 90.30 | 97.70 | 90.04 | 6,693,481.00 |
| Mar 01 2024 | 90.24 | 1.98 | 2.24% | 88.08 | 90.65 | 87.87 | 4,488,113.00 |
| Feb 29 2024 | 88.26 | 1.50 | 1.73% | 86.44 | 93.82 | 85.43 | 7,762,355.00 |
| Feb 28 2024 | 86.76 | -1.61 | -1.82% | 88.57 | 91.28 | 83.00 | 6,177,352.00 |
| Feb 27 2024 | 88.37 | 5.35 | 6.44% | 82.93 | 89.84 | 82.46 | 4,818,661.00 |
| Feb 26 2024 | 83.02 | 1.36 | 1.67% | 81.64 | 83.33 | 79.77 | 3,107,119.00 |
| Feb 25 2024 | 81.66 | -0.410 | -0.50% | 82.00 | 82.49 | 81.52 | 1,077,599.00 |
| Feb 24 2024 | 82.07 | 1.46 | 1.81% | 80.55 | 82.50 | 80.00 | 1,377,910.00 |
