エックスアールピー/ビットコイン (XRP) 時系列データ・価格推移

エックスアールピー/ビットコイン(XRP/BTC)時系列データ

日付	始値	高値	安値	終値
2026/08/20	1,594Sat	1,845Sat	1,578Sat	1,736Sat
2026/08/19	1,547Sat	1,634Sat	1,531Sat	1,594Sat
2026/08/18	1,554Sat	1,557Sat	1,543Sat	1,547Sat
2026/08/17	1,579Sat	1,584Sat	1,552Sat	1,554Sat
2026/08/16	1,589Sat	1,589Sat	1,572Sat	1,579Sat
2026/08/15	1,585Sat	1,595Sat	1,584Sat	1,589Sat
2026/08/14	1,590Sat	1,602Sat	1,572Sat	1,585Sat
2026/08/13	1,584Sat	1,595Sat	1,573Sat	1,590Sat
2026/08/12	1,608Sat	1,608Sat	1,579Sat	1,584Sat
2026/08/11	1,582Sat	1,612Sat	1,556Sat	1,608Sat
2026/08/10	1,586Sat	1,598Sat	1,573Sat	1,582Sat
2026/08/09	1,600Sat	1,605Sat	1,585Sat	1,586Sat
2026/08/08	1,572Sat	1,610Sat	1,572Sat	1,600Sat
2026/08/07	1,609Sat	1,613Sat	1,563Sat	1,573Sat
2026/08/06	1,642Sat	1,644Sat	1,602Sat	1,609Sat
2026/08/05	1,675Sat	1,675Sat	1,641Sat	1,642Sat
2026/08/04	1,693Sat	1,695Sat	1,672Sat	1,675Sat
2026/08/03	1,709Sat	1,710Sat	1,688Sat	1,693Sat
2026/08/02	1,688Sat	1,715Sat	1,687Sat	1,709Sat
2026/08/01	1,688Sat	1,693Sat	1,680Sat	1,688Sat
2026/07/31	1,671Sat	1,704Sat	1,666Sat	1,688Sat
2026/07/30	1,677Sat	1,690Sat	1,665Sat	1,671Sat
2026/07/29	1,672Sat	1,704Sat	1,661Sat	1,677Sat
2026/07/28	1,672Sat	1,675Sat	1,652Sat	1,672Sat
2026/07/27	1,701Sat	1,704Sat	1,666Sat	1,672Sat
2026/07/26	1,705Sat	1,709Sat	1,695Sat	1,701Sat
2026/07/25	1,701Sat	1,723Sat	1,698Sat	1,705Sat
2026/07/24	1,702Sat	1,707Sat	1,691Sat	1,701Sat
2026/07/23	1,728Sat	1,733Sat	1,700Sat	1,702Sat
2026/07/22	1,718Sat	1,748Sat	1,715Sat	1,728Sat
2026/07/21	1,704Sat	1,755Sat	1,701Sat	1,718Sat
2026/07/20	1,695Sat	1,716Sat	1,694Sat	1,704Sat
2026/07/19	1,685Sat	1,705Sat	1,685Sat	1,695Sat
2026/07/18	1,703Sat	1,705Sat	1,685Sat	1,685Sat
2026/07/17	1,702Sat	1,728Sat	1,695Sat	1,703Sat
2026/07/16	1,719Sat	1,729Sat	1,697Sat	1,702Sat
2026/07/15	1,709Sat	1,729Sat	1,701Sat	1,719Sat
2026/07/14	1,712Sat	1,736Sat	1,700Sat	1,709Sat
2026/07/13	1,702Sat	1,721Sat	1,700Sat	1,712Sat
2026/07/12	1,718Sat	1,719Sat	1,698Sat	1,702Sat
2026/07/11	1,721Sat	1,740Sat	1,718Sat	1,718Sat
2026/07/10	1,729Sat	1,736Sat	1,716Sat	1,721Sat
2026/07/09	1,750Sat	1,758Sat	1,727Sat	1,729Sat
2026/07/08	1,754Sat	1,761Sat	1,737Sat	1,750Sat
2026/07/07	1,787Sat	1,792Sat	1,751Sat	1,754Sat
2026/07/06	1,818Sat	1,821Sat	1,785Sat	1,787Sat
2026/07/05	1,832Sat	1,832Sat	1,798Sat	1,818Sat
2026/07/04	1,813Sat	1,875Sat	1,807Sat	1,832Sat
2026/07/03	1,767Sat	1,838Sat	1,766Sat	1,813Sat
2026/07/02	1,754Sat	1,796Sat	1,745Sat	1,767Sat
2026/07/01	1,773Sat	1,783Sat	1,748Sat	1,754Sat
2026/06/30	1,757Sat	1,785Sat	1,749Sat	1,773Sat
2026/06/29	1,759Sat	1,779Sat	1,741Sat	1,757Sat
2026/06/28	1,744Sat	1,759Sat	1,739Sat	1,759Sat
2026/06/27	1,745Sat	1,771Sat	1,742Sat	1,744Sat
2026/06/26	1,744Sat	1,761Sat	1,715Sat	1,745Sat
2026/06/25	1,757Sat	1,771Sat	1,732Sat	1,744Sat
2026/06/24	1,769Sat	1,788Sat	1,734Sat	1,757Sat
2026/06/23	1,764Sat	1,776Sat	1,752Sat	1,769Sat
2026/06/22	1,776Sat	1,784Sat	1,754Sat	1,764Sat
2026/06/21	1,788Sat	1,792Sat	1,767Sat	1,776Sat
2026/06/20	1,787Sat	1,809Sat	1,785Sat	1,788Sat
2026/06/19	1,820Sat	1,827Sat	1,788Sat	1,788Sat
2026/06/18	1,839Sat	1,843Sat	1,809Sat	1,821Sat
2026/06/17	1,853Sat	1,857Sat	1,831Sat	1,839Sat
2026/06/16	1,867Sat	1,880Sat	1,836Sat	1,853Sat
2026/06/15	1,803Sat	1,931Sat	1,795Sat	1,867Sat
2026/06/14	1,785Sat	1,807Sat	1,762Sat	1,804Sat
2026/06/13	1,781Sat	1,804Sat	1,779Sat	1,785Sat
2026/06/12	1,795Sat	1,804Sat	1,770Sat	1,781Sat
2026/06/11	1,783Sat	1,801Sat	1,766Sat	1,795Sat
2026/06/10	1,843Sat	1,844Sat	1,772Sat	1,783Sat
2026/06/09	1,851Sat	1,862Sat	1,827Sat	1,843Sat
2026/06/08	1,824Sat	1,867Sat	1,802Sat	1,851Sat
2026/06/07	1,795Sat	1,860Sat	1,791Sat	1,824Sat
2026/06/06	1,797Sat	1,820Sat	1,758Sat	1,795Sat
2026/06/05	1,829Sat	1,837Sat	1,783Sat	1,797Sat
2026/06/04	1,872Sat	1,886Sat	1,823Sat	1,829Sat
2026/06/03	1,815Sat	1,874Sat	1,814Sat	1,872Sat
2026/06/02	1,816Sat	1,837Sat	1,798Sat	1,814Sat
2026/06/01	1,809Sat	1,821Sat	1,785Sat	1,816Sat
2026/05/31	1,814Sat	1,821Sat	1,798Sat	1,809Sat
2026/05/30	1,809Sat	1,854Sat	1,808Sat	1,814Sat
2026/05/29	1,786Sat	1,810Sat	1,778Sat	1,809Sat
2026/05/28	1,756Sat	1,816Sat	1,740Sat	1,786Sat
2026/05/27	1,750Sat	1,783Sat	1,750Sat	1,756Sat
2026/05/26	1,746Sat	1,760Sat	1,742Sat	1,750Sat
2026/05/25	1,752Sat	1,763Sat	1,744Sat	1,746Sat
2026/05/24	1,769Sat	1,775Sat	1,750Sat	1,752Sat
2026/05/23	1,766Sat	1,781Sat	1,752Sat	1,769Sat
2026/05/22	1,769Sat	1,771Sat	1,754Sat	1,766Sat
2026/05/21	1,762Sat	1,776Sat	1,759Sat	1,769Sat
2026/05/20	1,771Sat	1,780Sat	1,760Sat	1,762Sat
2026/05/19	1,805Sat	1,808Sat	1,763Sat	1,771Sat
2026/05/18	1,809Sat	1,818Sat	1,792Sat	1,805Sat
2026/05/17	1,808Sat	1,820Sat	1,788Sat	1,809Sat
2026/05/16	1,812Sat	1,817Sat	1,794Sat	1,808Sat
2026/05/15	1,831Sat	1,839Sat	1,806Sat	1,813Sat
2026/05/14	1,799Sat	1,898Sat	1,787Sat	1,831Sat
2026/05/13	1,785Sat	1,808Sat	1,781Sat	1,799Sat
2026/05/12	1,807Sat	1,819Sat	1,767Sat	1,785Sat
2026/05/11	1,792Sat	1,830Sat	1,786Sat	1,807Sat
2026/05/10	1,760Sat	1,850Sat	1,751Sat	1,792Sat
2026/05/09	1,768Sat	1,784Sat	1,753Sat	1,760Sat
2026/05/08	1,733Sat	1,780Sat	1,731Sat	1,768Sat
2026/05/07	1,749Sat	1,750Sat	1,729Sat	1,733Sat
2026/05/06	1,745Sat	1,769Sat	1,738Sat	1,749Sat
2026/05/05	1,742Sat	1,746Sat	1,728Sat	1,746Sat
2026/05/04	1,766Sat	1,776Sat	1,739Sat	1,743Sat
2026/05/03	1,771Sat	1,775Sat	1,764Sat	1,766Sat
2026/05/02	1,771Sat	1,778Sat	1,764Sat	1,771Sat
2026/05/01	1,792Sat	1,795Sat	1,767Sat	1,771Sat
2026/04/30	1,806Sat	1,814Sat	1,788Sat	1,792Sat
2026/04/29	1,808Sat	1,811Sat	1,787Sat	1,806Sat
2026/04/28	1,810Sat	1,818Sat	1,803Sat	1,808Sat
2026/04/27	1,819Sat	1,828Sat	1,800Sat	1,810Sat
2026/04/26	1,834Sat	1,836Sat	1,811Sat	1,819Sat
2026/04/25	1,850Sat	1,853Sat	1,833Sat	1,834Sat
2026/04/24	1,838Sat	1,858Sat	1,832Sat	1,851Sat
2026/04/23	1,828Sat	1,849Sat	1,816Sat	1,838Sat
2026/04/22	1,878Sat	1,878Sat	1,824Sat	1,828Sat
2026/04/21	1,878Sat	1,894Sat	1,874Sat	1,878Sat
2026/04/20	1,888Sat	1,899Sat	1,869Sat	1,878Sat
2026/04/19	1,892Sat	1,906Sat	1,881Sat	1,888Sat
2026/04/18	1,914Sat	1,917Sat	1,878Sat	1,892Sat
2026/04/17	1,933Sat	1,936Sat	1,903Sat	1,914Sat
2026/04/16	1,860Sat	1,946Sat	1,860Sat	1,933Sat
2026/04/15	1,836Sat	1,871Sat	1,820Sat	1,860Sat
2026/04/14	1,848Sat	1,849Sat	1,823Sat	1,836Sat
2026/04/13	1,872Sat	1,882Sat	1,837Sat	1,848Sat
2026/04/12	1,854Sat	1,878Sat	1,850Sat	1,872Sat
2026/04/11	1,858Sat	1,864Sat	1,840Sat	1,854Sat
2026/04/10	1,871Sat	1,876Sat	1,851Sat	1,858Sat
2026/04/09	1,888Sat	1,892Sat	1,862Sat	1,871Sat
2026/04/08	1,916Sat	1,936Sat	1,885Sat	1,888Sat
2026/04/07	1,918Sat	1,927Sat	1,898Sat	1,916Sat
2026/04/06	1,921Sat	1,949Sat	1,913Sat	1,918Sat
2026/04/05	1,954Sat	1,964Sat	1,917Sat	1,921Sat
2026/04/04	1,968Sat	1,971Sat	1,946Sat	1,954Sat
2026/04/03	1,972Sat	1,986Sat	1,959Sat	1,968Sat
2026/04/02	1,978Sat	1,985Sat	1,933Sat	1,972Sat
2026/04/01	1,963Sat	1,984Sat	1,959Sat	1,978Sat
2026/03/31	1,982Sat	1,984Sat	1,945Sat	1,963Sat
2026/03/30	2,011Sat	2,017Sat	1,982Sat	1,982Sat
2026/03/29	2,008Sat	2,014Sat	1,980Sat	2,011Sat
2026/03/28	1,996Sat	2,023Sat	1,994Sat	2,008Sat
2026/03/27	1,977Sat	2,028Sat	1,976Sat	1,996Sat
2026/03/26	1,982Sat	1,987Sat	1,957Sat	1,977Sat
2026/03/25	2,006Sat	2,008Sat	1,979Sat	1,982Sat
2026/03/24	2,019Sat	2,019Sat	1,991Sat	2,006Sat
2026/03/23	2,040Sat	2,063Sat	1,999Sat	2,019Sat
2026/03/22	2,044Sat	2,051Sat	2,019Sat	2,040Sat
2026/03/21	2,049Sat	2,053Sat	2,029Sat	2,044Sat
2026/03/20	2,070Sat	2,074Sat	2,043Sat	2,049Sat
2026/03/19	2,055Sat	2,091Sat	2,049Sat	2,070Sat
2026/03/18	2,053Sat	2,069Sat	2,014Sat	2,055Sat
2026/03/17	2,060Sat	2,132Sat	2,029Sat	2,053Sat
2026/03/16	1,989Sat	2,079Sat	1,983Sat	2,060Sat
2026/03/15	1,974Sat	2,012Sat	1,967Sat	1,989Sat
2026/03/14	1,971Sat	1,979Sat	1,962Sat	1,974Sat
2026/03/13	1,963Sat	2,001Sat	1,954Sat	1,971Sat
2026/03/12	1,972Sat	1,981Sat	1,951Sat	1,963Sat
2026/03/11	1,981Sat	1,997Sat	1,961Sat	1,972Sat
2026/03/10	1,991Sat	2,021Sat	1,964Sat	1,981Sat
2026/03/09	2,031Sat	2,039Sat	1,970Sat	1,991Sat
2026/03/08	2,017Sat	2,035Sat	1,999Sat	2,031Sat
2026/03/07	2,001Sat	2,020Sat	1,998Sat	2,017Sat
2026/03/06	1,980Sat	2,004Sat	1,975Sat	2,001Sat
2026/03/05	1,968Sat	1,996Sat	1,953Sat	1,980Sat
2026/03/04	1,991Sat	2,003Sat	1,953Sat	1,968Sat
2026/03/03	2,019Sat	2,027Sat	1,983Sat	1,991Sat
2026/03/02	2,056Sat	2,061Sat	2,006Sat	2,020Sat
2026/03/01	2,054Sat	2,114Sat	2,051Sat	2,056Sat
2026/02/28	2,059Sat	2,071Sat	2,001Sat	2,054Sat
2026/02/27	2,078Sat	2,098Sat	2,046Sat	2,059Sat
2026/02/26	2,108Sat	2,134Sat	2,065Sat	2,078Sat
2026/02/25	2,104Sat	2,154Sat	2,085Sat	2,108Sat
2026/02/24	2,090Sat	2,123Sat	2,082Sat	2,105Sat
2026/02/23	2,059Sat	2,146Sat	2,041Sat	2,090Sat
2026/02/22	2,103Sat	2,108Sat	2,048Sat	2,059Sat

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