リップル/ビットコイン (XRP) 時系列データ・価格推移

リップル/ビットコイン(XRP/BTC)時系列データ

日付	始値	高値	安値	終値
2025/04/02	2,511Sat	2,524Sat	2,398Sat	2,452Sat
2025/04/01	2,531Sat	2,609Sat	2,498Sat	2,511Sat
2025/03/31	2,593Sat	2,598Sat	2,485Sat	2,531Sat
2025/03/30	2,583Sat	2,655Sat	2,565Sat	2,593Sat
2025/03/29	2,614Sat	2,630Sat	2,494Sat	2,582Sat
2025/03/28	2,683Sat	2,683Sat	2,571Sat	2,614Sat
2025/03/27	2,703Sat	2,723Sat	2,668Sat	2,683Sat
2025/03/26	2,802Sat	2,823Sat	2,686Sat	2,703Sat
2025/03/25	2,799Sat	2,812Sat	2,765Sat	2,802Sat
2025/03/24	2,833Sat	2,841Sat	2,784Sat	2,800Sat
2025/03/23	2,827Sat	2,862Sat	2,810Sat	2,833Sat
2025/03/22	2,830Sat	2,860Sat	2,809Sat	2,827Sat
2025/03/21	2,891Sat	2,911Sat	2,823Sat	2,830Sat
2025/03/20	2,932Sat	2,940Sat	2,840Sat	2,892Sat
2025/03/19	2,762Sat	3,070Sat	2,743Sat	2,932Sat
2025/03/18	2,783Sat	2,787Sat	2,721Sat	2,762Sat
2025/03/17	2,777Sat	2,827Sat	2,777Sat	2,783Sat
2025/03/16	2,835Sat	2,860Sat	2,748Sat	2,777Sat
2025/03/15	2,805Sat	2,928Sat	2,801Sat	2,835Sat
2025/03/14	2,776Sat	2,819Sat	2,760Sat	2,806Sat
2025/03/13	2,675Sat	2,850Sat	2,664Sat	2,776Sat
2025/03/12	2,617Sat	2,741Sat	2,610Sat	2,676Sat
2025/03/11	2,571Sat	2,661Sat	2,475Sat	2,617Sat
2025/03/10	2,649Sat	2,713Sat	2,557Sat	2,570Sat
2025/03/09	2,697Sat	2,721Sat	2,531Sat	2,648Sat
2025/03/08	2,748Sat	2,777Sat	2,683Sat	2,697Sat
2025/03/07	2,890Sat	2,898Sat	2,730Sat	2,748Sat
2025/03/06	2,758Sat	2,927Sat	2,718Sat	2,891Sat
2025/03/05	2,812Sat	2,899Sat	2,733Sat	2,759Sat
2025/03/04	2,768Sat	2,973Sat	2,667Sat	2,812Sat
2025/03/03	3,118Sat	3,144Sat	2,691Sat	2,768Sat
2025/03/02	2,546Sat	3,285Sat	2,534Sat	3,119Sat
2025/03/01	2,543Sat	2,600Sat	2,509Sat	2,546Sat
2025/02/28	2,594Sat	2,596Sat	2,490Sat	2,543Sat
2025/02/27	2,609Sat	2,634Sat	2,557Sat	2,594Sat
2025/02/26	2,618Sat	2,637Sat	2,544Sat	2,609Sat
2025/02/25	2,488Sat	2,648Sat	2,352Sat	2,618Sat
2025/02/24	2,675Sat	2,701Sat	2,419Sat	2,487Sat
2025/02/23	2,666Sat	2,694Sat	2,635Sat	2,675Sat
2025/02/22	2,674Sat	2,698Sat	2,659Sat	2,666Sat
2025/02/21	2,734Sat	2,736Sat	2,632Sat	2,674Sat
2025/02/20	2,832Sat	2,845Sat	2,721Sat	2,734Sat
2025/02/19	2,678Sat	2,842Sat	2,639Sat	2,832Sat
2025/02/18	2,777Sat	2,778Sat	2,611Sat	2,678Sat
2025/02/17	2,838Sat	2,863Sat	2,729Sat	2,777Sat
2025/02/16	2,830Sat	2,871Sat	2,782Sat	2,838Sat
2025/02/15	2,808Sat	2,896Sat	2,784Sat	2,830Sat
2025/02/14	2,649Sat	2,880Sat	2,622Sat	2,808Sat
2025/02/13	2,527Sat	2,696Sat	2,514Sat	2,649Sat
2025/02/12	2,519Sat	2,548Sat	2,476Sat	2,526Sat
2025/02/11	2,487Sat	2,568Sat	2,482Sat	2,519Sat
2025/02/10	2,480Sat	2,516Sat	2,433Sat	2,487Sat
2025/02/09	2,508Sat	2,578Sat	2,440Sat	2,480Sat
2025/02/08	2,483Sat	2,525Sat	2,445Sat	2,508Sat
2025/02/07	2,407Sat	2,556Sat	2,346Sat	2,483Sat
2025/02/06	2,464Sat	2,509Sat	2,356Sat	2,408Sat
2025/02/05	2,585Sat	2,605Sat	2,427Sat	2,464Sat
2025/02/04	2,664Sat	2,750Sat	2,502Sat	2,585Sat
2025/02/03	2,640Sat	2,751Sat	1,947Sat	2,665Sat
2025/02/02	2,860Sat	2,915Sat	2,560Sat	2,640Sat
2025/02/01	2,963Sat	2,989Sat	2,819Sat	2,860Sat
2025/01/31	2,986Sat	2,989Sat	2,925Sat	2,963Sat
2025/01/30	2,957Sat	2,997Sat	2,938Sat	2,986Sat
2025/01/29	3,017Sat	3,053Sat	2,923Sat	2,958Sat
2025/01/28	2,992Sat	3,118Sat	2,962Sat	3,017Sat
2025/01/27	2,945Sat	3,002Sat	2,715Sat	2,992Sat
2025/01/26	2,967Sat	2,994Sat	2,930Sat	2,946Sat
2025/01/25	2,957Sat	2,996Sat	2,952Sat	2,967Sat
2025/01/24	3,001Sat	3,039Sat	2,943Sat	2,957Sat
2025/01/23	3,066Sat	3,088Sat	2,926Sat	3,001Sat
2025/01/22	2,989Sat	3,144Sat	2,985Sat	3,066Sat
2025/01/21	3,037Sat	3,125Sat	2,967Sat	2,990Sat
2025/01/20	2,919Sat	3,149Sat	2,889Sat	3,036Sat
2025/01/19	3,126Sat	3,150Sat	2,827Sat	2,919Sat
2025/01/18	3,164Sat	3,167Sat	2,974Sat	3,127Sat
2025/01/17	3,245Sat	3,313Sat	3,042Sat	3,163Sat
2025/01/16	3,128Sat	3,418Sat	2,931Sat	3,243Sat
2025/01/15	2,762Sat	3,205Sat	2,745Sat	3,127Sat
2025/01/14	2,669Sat	2,799Sat	2,647Sat	2,763Sat
2025/01/13	2,649Sat	2,708Sat	2,568Sat	2,669Sat
2025/01/12	2,723Sat	2,729Sat	2,622Sat	2,649Sat
2025/01/11	2,471Sat	2,750Sat	2,468Sat	2,723Sat
2025/01/10	2,455Sat	2,496Sat	2,421Sat	2,471Sat
2025/01/09	2,496Sat	2,511Sat	2,430Sat	2,455Sat
2025/01/08	2,342Sat	2,518Sat	2,342Sat	2,496Sat
2025/01/07	2,366Sat	2,432Sat	2,333Sat	2,342Sat
2025/01/06	2,439Sat	2,461Sat	2,360Sat	2,366Sat
2025/01/05	2,464Sat	2,468Sat	2,385Sat	2,439Sat
2025/01/04	2,500Sat	2,562Sat	2,458Sat	2,464Sat
2025/01/03	2,476Sat	2,548Sat	2,472Sat	2,500Sat
2025/01/02	2,466Sat	2,582Sat	2,429Sat	2,476Sat
2025/01/01	2,226Sat	2,483Sat	2,224Sat	2,466Sat
2024/12/31	2,218Sat	2,245Sat	2,178Sat	2,226Sat
2024/12/30	2,234Sat	2,285Sat	2,168Sat	2,218Sat
2024/12/29	2,291Sat	2,306Sat	2,220Sat	2,234Sat
2024/12/28	2,276Sat	2,315Sat	2,266Sat	2,291Sat
2024/12/27	2,250Sat	2,305Sat	2,234Sat	2,276Sat
2024/12/26	2,310Sat	2,318Sat	2,224Sat	2,250Sat
2024/12/25	2,354Sat	2,359Sat	2,302Sat	2,310Sat
2024/12/24	2,383Sat	2,428Sat	2,339Sat	2,354Sat
2024/12/23	2,314Sat	2,419Sat	2,267Sat	2,383Sat
2024/12/22	2,300Sat	2,360Sat	2,268Sat	2,314Sat
2024/12/21	2,330Sat	2,406Sat	2,268Sat	2,300Sat
2024/12/20	2,296Sat	2,414Sat	2,105Sat	2,330Sat
2024/12/19	2,304Sat	2,370Sat	2,190Sat	2,297Sat
2024/12/18	2,418Sat	2,476Sat	2,228Sat	2,305Sat
2024/12/17	2,342Sat	2,545Sat	2,305Sat	2,419Sat
2024/12/16	2,342Sat	2,423Sat	2,228Sat	2,342Sat
2024/12/15	2,367Sat	2,399Sat	2,304Sat	2,342Sat
2024/12/14	2,387Sat	2,487Sat	2,339Sat	2,367Sat
2024/12/13	2,337Sat	2,450Sat	2,297Sat	2,387Sat
2024/12/12	2,367Sat	2,464Sat	2,317Sat	2,337Sat
2024/12/11	2,454Sat	2,466Sat	2,325Sat	2,367Sat
2024/12/10	2,275Sat	2,502Sat	2,014Sat	2,454Sat
2024/12/09	2,572Sat	2,578Sat	2,127Sat	2,275Sat
2024/12/08	2,613Sat	2,656Sat	2,514Sat	2,573Sat
2024/12/07	2,432Sat	2,626Sat	2,399Sat	2,613Sat
2024/12/06	2,315Sat	2,449Sat	2,293Sat	2,432Sat
2024/12/05	2,390Sat	2,432Sat	2,160Sat	2,316Sat
2024/12/04	2,620Sat	2,768Sat	2,311Sat	2,391Sat
2024/12/03	2,841Sat	3,060Sat	2,444Sat	2,619Sat
2024/12/02	2,361Sat	2,961Sat	2,333Sat	2,844Sat
2024/12/01	2,024Sat	2,417Sat	1,926Sat	2,365Sat
2024/11/30	1,847Sat	2,025Sat	1,818Sat	2,024Sat
2024/11/29	1,611Sat	1,863Sat	1,595Sat	1,848Sat
2024/11/28	1,533Sat	1,615Sat	1,507Sat	1,612Sat
2024/11/27	1,520Sat	1,573Sat	1,462Sat	1,533Sat
2024/11/26	1,520Sat	1,558Sat	1,401Sat	1,520Sat
2024/11/25	1,464Sat	1,586Sat	1,398Sat	1,520Sat
2024/11/24	1,503Sat	1,536Sat	1,325Sat	1,463Sat
2024/11/23	1,488Sat	1,652Sat	1,460Sat	1,503Sat
2024/11/22	1,268Sat	1,520Sat	1,268Sat	1,489Sat
2024/11/21	1,171Sat	1,284Sat	1,123Sat	1,268Sat
2024/11/20	1,192Sat	1,230Sat	1,141Sat	1,171Sat
2024/11/19	1,231Sat	1,260Sat	1,159Sat	1,192Sat
2024/11/18	1,173Sat	1,309Sat	1,173Sat	1,231Sat
2024/11/17	1,237Sat	1,279Sat	1,109Sat	1,173Sat
2024/11/16	979Sat	1,393Sat	962Sat	1,237Sat
2024/11/15	885Sat	1,024Sat	876Sat	979Sat
2024/11/14	763Sat	963Sat	758Sat	886Sat
2024/11/13	800Sat	841Sat	742Sat	763Sat
2024/11/12	700Sat	834Sat	674Sat	800Sat
2024/11/11	732Sat	738Sat	688Sat	700Sat
2024/11/10	729Sat	775Sat	716Sat	732Sat
2024/11/09	723Sat	731Sat	713Sat	729Sat
2024/11/08	732Sat	736Sat	713Sat	723Sat
2024/11/07	716Sat	768Sat	713Sat	732Sat
2024/11/06	740Sat	742Sat	706Sat	717Sat
2024/11/05	742Sat	752Sat	727Sat	740Sat
2024/11/04	731Sat	754Sat	730Sat	742Sat
2024/11/03	735Sat	741Sat	726Sat	731Sat
2024/11/02	737Sat	740Sat	731Sat	736Sat
2024/11/01	724Sat	754Sat	724Sat	738Sat
2024/10/31	722Sat	727Sat	713Sat	724Sat
2024/10/30	726Sat	729Sat	719Sat	722Sat
2024/10/29	742Sat	745Sat	720Sat	726Sat
2024/10/28	759Sat	760Sat	741Sat	742Sat
2024/10/27	765Sat	767Sat	756Sat	759Sat
2024/10/26	752Sat	768Sat	749Sat	765Sat
2024/10/25	780Sat	782Sat	741Sat	752Sat
2024/10/24	788Sat	792Sat	775Sat	780Sat
2024/10/23	791Sat	795Sat	781Sat	788Sat
2024/10/22	808Sat	813Sat	788Sat	791Sat
2024/10/21	794Sat	819Sat	790Sat	808Sat
2024/10/20	795Sat	797Sat	785Sat	794Sat
2024/10/19	798Sat	803Sat	793Sat	795Sat
2024/10/18	807Sat	813Sat	792Sat	798Sat
2024/10/17	810Sat	841Sat	806Sat	807Sat
2024/10/16	807Sat	817Sat	797Sat	810Sat
2024/10/15	829Sat	844Sat	805Sat	807Sat
2024/10/14	845Sat	849Sat	821Sat	829Sat
2024/10/13	853Sat	855Sat	840Sat	845Sat
2024/10/12	861Sat	861Sat	851Sat	853Sat
2024/10/11	879Sat	891Sat	854Sat	861Sat
2024/10/10	864Sat	894Sat	860Sat	879Sat
2024/10/09	854Sat	869Sat	850Sat	864Sat
2024/10/08	849Sat	859Sat	840Sat	854Sat
2024/10/07	849Sat	861Sat	842Sat	849Sat
2024/10/06	853Sat	858Sat	847Sat	849Sat
2024/10/05	860Sat	864Sat	849Sat	853Sat

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