リップル/ドル (XRP) 時系列データ・価格推移

リップル/ドル(XRP/USDT)時系列データ

日付	始値	高値	安値	終値
2024/05/10	0.521	0.521	0.497	0.502
2024/05/09	0.517	0.524	0.509	0.521
2024/05/08	0.524	0.529	0.515	0.517
2024/05/07	0.540	0.544	0.522	0.524
2024/05/06	0.530	0.570	0.525	0.540
2024/05/05	0.530	0.533	0.524	0.530
2024/05/04	0.532	0.541	0.527	0.530
2024/05/03	0.518	0.537	0.515	0.532
2024/05/02	0.517	0.524	0.507	0.518
2024/05/01	0.501	0.521	0.479	0.518
2024/04/30	0.515	0.520	0.488	0.501
2024/04/29	0.510	0.517	0.499	0.515
2024/04/28	0.518	0.525	0.509	0.510
2024/04/27	0.526	0.526	0.508	0.518
2024/04/26	0.525	0.536	0.514	0.526
2024/04/25	0.527	0.533	0.514	0.525
2024/04/24	0.544	0.552	0.521	0.528
2024/04/23	0.556	0.558	0.542	0.545
2024/04/22	0.525	0.571	0.522	0.556
2024/04/21	0.529	0.537	0.518	0.525
2024/04/20	0.503	0.530	0.498	0.529
2024/04/19	0.503	0.511	0.467	0.503
2024/04/18	0.495	0.506	0.486	0.503
2024/04/17	0.496	0.508	0.472	0.495
2024/04/16	0.498	0.502	0.476	0.496
2024/04/15	0.503	0.519	0.481	0.498
2024/04/14	0.479	0.507	0.464	0.503
2024/04/13	0.547	0.549	0.421	0.479
2024/04/12	0.609	0.616	0.507	0.547
2024/04/11	0.617	0.621	0.603	0.609
2024/04/10	0.614	0.620	0.593	0.617
2024/04/09	0.615	0.643	0.601	0.614
2024/04/08	0.594	0.626	0.588	0.615
2024/04/07	0.593	0.603	0.589	0.595
2024/04/06	0.587	0.599	0.585	0.593
2024/04/05	0.593	0.594	0.569	0.587
2024/04/04	0.574	0.617	0.562	0.593
2024/04/03	0.585	0.593	0.566	0.574
2024/04/02	0.611	0.618	0.579	0.585
2024/04/01	0.629	0.634	0.595	0.611
2024/03/31	0.621	0.630	0.620	0.629
2024/03/30	0.630	0.637	0.618	0.621
2024/03/29	0.624	0.645	0.609	0.630
2024/03/28	0.612	0.638	0.603	0.624
2024/03/27	0.632	0.635	0.606	0.612
2024/03/26	0.641	0.653	0.625	0.632
2024/03/25	0.633	0.663	0.626	0.641
2024/03/24	0.617	0.636	0.613	0.633
2024/03/23	0.611	0.633	0.603	0.617
2024/03/22	0.640	0.645	0.598	0.611
2024/03/21	0.611	0.655	0.597	0.640
2024/03/20	0.585	0.619	0.568	0.611
2024/03/19	0.645	0.649	0.571	0.584
2024/03/18	0.619	0.668	0.595	0.645
2024/03/17	0.603	0.625	0.587	0.619
2024/03/16	0.634	0.648	0.593	0.603
2024/03/15	0.669	0.676	0.596	0.634
2024/03/14	0.689	0.708	0.638	0.669
2024/03/13	0.688	0.703	0.669	0.689
2024/03/12	0.723	0.733	0.659	0.688
2024/03/11	0.608	0.744	0.584	0.723
2024/03/10	0.620	0.628	0.597	0.608
2024/03/09	0.620	0.632	0.616	0.620
2024/03/08	0.627	0.634	0.601	0.620
2024/03/07	0.612	0.639	0.606	0.627
2024/03/06	0.591	0.624	0.576	0.612
2024/03/05	0.648	0.668	0.539	0.591
2024/03/04	0.627	0.666	0.616	0.648
2024/03/03	0.644	0.644	0.590	0.627
2024/03/02	0.601	0.650	0.599	0.644
2024/03/01	0.587	0.603	0.583	0.601
2024/02/29	0.575	0.626	0.567	0.587
2024/02/28	0.586	0.606	0.532	0.575
2024/02/27	0.551	0.597	0.548	0.586
2024/02/26	0.542	0.553	0.529	0.551
2024/02/25	0.545	0.549	0.542	0.542
2024/02/24	0.534	0.548	0.531	0.545
2024/02/23	0.541	0.544	0.525	0.534
2024/02/22	0.549	0.552	0.537	0.541
2024/02/21	0.562	0.563	0.533	0.549
2024/02/20	0.563	0.575	0.544	0.562
2024/02/19	0.557	0.568	0.554	0.563
2024/02/18	0.550	0.562	0.547	0.557
2024/02/17	0.564	0.565	0.540	0.550
2024/02/16	0.562	0.579	0.552	0.564
2024/02/15	0.538	0.577	0.537	0.562
2024/02/14	0.525	0.542	0.520	0.538
2024/02/13	0.532	0.534	0.514	0.525
2024/02/12	0.526	0.538	0.514	0.531
2024/02/11	0.524	0.536	0.522	0.526
2024/02/10	0.526	0.528	0.519	0.524
2024/02/09	0.515	0.528	0.514	0.526
2024/02/08	0.514	0.519	0.510	0.515
2024/02/07	0.505	0.515	0.499	0.514
2024/02/06	0.507	0.511	0.499	0.505
2024/02/05	0.503	0.514	0.497	0.507
2024/02/04	0.519	0.519	0.501	0.503
2024/02/03	0.511	0.527	0.506	0.519
2024/02/02	0.506	0.514	0.499	0.511
2024/02/01	0.503	0.511	0.490	0.506
2024/01/31	0.511	0.514	0.487	0.503
2024/01/30	0.535	0.539	0.507	0.511
2024/01/29	0.524	0.540	0.519	0.535
2024/01/28	0.530	0.535	0.521	0.524
2024/01/27	0.532	0.535	0.526	0.530
2024/01/26	0.514	0.537	0.508	0.532
2024/01/25	0.518	0.518	0.504	0.514
2024/01/24	0.518	0.519	0.511	0.518
2024/01/23	0.527	0.532	0.496	0.518
2024/01/22	0.546	0.550	0.518	0.527
2024/01/21	0.553	0.555	0.545	0.546
2024/01/20	0.544	0.555	0.539	0.554
2024/01/19	0.552	0.554	0.522	0.544
2024/01/18	0.569	0.569	0.543	0.552
2024/01/17	0.576	0.576	0.561	0.569
2024/01/16	0.576	0.580	0.566	0.576
2024/01/15	0.576	0.589	0.569	0.576
2024/01/14	0.575	0.593	0.572	0.576
2024/01/13	0.570	0.577	0.563	0.575
2024/01/12	0.602	0.603	0.552	0.570
2024/01/11	0.601	0.624	0.586	0.602
2024/01/10	0.567	0.615	0.549	0.601
2024/01/09	0.578	0.579	0.553	0.567
2024/01/08	0.551	0.582	0.544	0.578
2024/01/07	0.568	0.573	0.546	0.551
2024/01/06	0.576	0.576	0.557	0.568
2024/01/05	0.587	0.589	0.554	0.576
2024/01/04	0.582	0.594	0.569	0.587
2024/01/03	0.624	0.639	0.500	0.582
2024/01/02	0.629	0.640	0.621	0.625
2024/01/01	0.615	0.631	0.608	0.629
2023/12/31	0.621	0.628	0.606	0.616
2023/12/30	0.623	0.630	0.616	0.621
2023/12/29	0.635	0.636	0.612	0.623
2023/12/28	0.634	0.658	0.625	0.635
2023/12/27	0.622	0.642	0.613	0.634
2023/12/26	0.646	0.647	0.600	0.622
2023/12/25	0.612	0.649	0.608	0.646
2023/12/24	0.620	0.630	0.605	0.612
2023/12/23	0.624	0.625	0.611	0.620
2023/12/22	0.624	0.631	0.615	0.624
2023/12/21	0.617	0.625	0.610	0.624
2023/12/20	0.605	0.626	0.601	0.617
2023/12/19	0.613	0.617	0.597	0.605
2023/12/18	0.610	0.614	0.578	0.613
2023/12/17	0.620	0.624	0.608	0.610
2023/12/16	0.616	0.626	0.610	0.620
2023/12/15	0.632	0.644	0.612	0.616
2023/12/14	0.628	0.638	0.606	0.632
2023/12/13	0.619	0.635	0.594	0.628
2023/12/12	0.619	0.626	0.607	0.619
2023/12/11	0.662	0.663	0.602	0.619
2023/12/10	0.658	0.671	0.647	0.662
2023/12/09	0.672	0.700	0.652	0.659
2023/12/08	0.643	0.676	0.637	0.672
2023/12/07	0.640	0.654	0.621	0.643
2023/12/06	0.621	0.644	0.610	0.640
2023/12/05	0.625	0.631	0.608	0.621
2023/12/04	0.623	0.644	0.585	0.625
2023/12/03	0.621	0.634	0.617	0.623
2023/12/02	0.613	0.623	0.611	0.621
2023/12/01	0.606	0.614	0.603	0.613
2023/11/30	0.609	0.610	0.598	0.606
2023/11/29	0.611	0.617	0.604	0.609
2023/11/28	0.604	0.614	0.596	0.611
2023/11/27	0.616	0.617	0.594	0.604
2023/11/26	0.623	0.637	0.607	0.616
2023/11/25	0.621	0.623	0.616	0.623
2023/11/24	0.621	0.626	0.616	0.621
2023/11/23	0.611	0.624	0.606	0.621
2023/11/22	0.578	0.616	0.578	0.611
2023/11/21	0.612	0.618	0.573	0.579
2023/11/20	0.626	0.628	0.607	0.612
2023/11/19	0.611	0.629	0.601	0.626
2023/11/18	0.613	0.614	0.589	0.611
2023/11/17	0.612	0.624	0.586	0.613
2023/11/16	0.648	0.653	0.603	0.612
2023/11/15	0.630	0.650	0.625	0.648
2023/11/14	0.670	0.672	0.597	0.630
2023/11/13	0.661	0.750	0.640	0.670

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能