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
2024/04/24	820Sat	840Sat	809Sat	820Sat
2024/04/23	831Sat	837Sat	816Sat	820Sat
2024/04/22	807Sat	859Sat	804Sat	831Sat
2024/04/21	814Sat	825Sat	805Sat	807Sat
2024/04/20	787Sat	827Sat	784Sat	814Sat
2024/04/19	791Sat	792Sat	765Sat	788Sat
2024/04/18	807Sat	809Sat	783Sat	791Sat
2024/04/17	778Sat	818Sat	772Sat	807Sat
2024/04/16	784Sat	797Sat	770Sat	778Sat
2024/04/15	766Sat	787Sat	756Sat	784Sat
2024/04/14	748Sat	774Sat	735Sat	766Sat
2024/04/13	814Sat	818Sat	692Sat	748Sat
2024/04/12	869Sat	869Sat	770Sat	814Sat
2024/04/11	874Sat	882Sat	864Sat	869Sat
2024/04/10	888Sat	893Sat	869Sat	874Sat
2024/04/09	858Sat	908Sat	857Sat	888Sat
2024/04/08	857Sat	874Sat	837Sat	858Sat
2024/04/07	860Sat	867Sat	848Sat	857Sat
2024/04/06	865Sat	874Sat	856Sat	860Sat
2024/04/05	866Sat	874Sat	849Sat	865Sat
2024/04/04	870Sat	922Sat	861Sat	866Sat
2024/04/03	894Sat	897Sat	863Sat	870Sat
2024/04/02	877Sat	905Sat	875Sat	894Sat
2024/04/01	882Sat	892Sat	869Sat	877Sat
2024/03/31	892Sat	894Sat	881Sat	882Sat
2024/03/30	902Sat	909Sat	887Sat	892Sat
2024/03/29	882Sat	916Sat	872Sat	902Sat
2024/03/28	880Sat	901Sat	871Sat	882Sat
2024/03/27	902Sat	903Sat	877Sat	880Sat
2024/03/26	916Sat	925Sat	899Sat	902Sat
2024/03/25	941Sat	948Sat	899Sat	916Sat
2024/03/24	963Sat	985Sat	939Sat	941Sat
2024/03/23	958Sat	979Sat	951Sat	963Sat
2024/03/22	977Sat	981Sat	948Sat	958Sat
2024/03/21	899Sat	988Sat	894Sat	977Sat
2024/03/20	943Sat	951Sat	899Sat	899Sat
2024/03/19	954Sat	960Sat	907Sat	943Sat
2024/03/18	905Sat	986Sat	886Sat	954Sat
2024/03/17	923Sat	930Sat	903Sat	905Sat
2024/03/16	912Sat	934Sat	896Sat	923Sat
2024/03/15	936Sat	939Sat	907Sat	912Sat
2024/03/14	942Sat	965Sat	923Sat	937Sat
2024/03/13	962Sat	973Sat	927Sat	942Sat
2024/03/12	1,002Sat	1,013Sat	950Sat	962Sat
2024/03/11	881Sat	1,028Sat	859Sat	1,003Sat
2024/03/10	907Sat	911Sat	875Sat	881Sat
2024/03/09	909Sat	925Sat	905Sat	907Sat
2024/03/08	938Sat	945Sat	886Sat	909Sat
2024/03/07	926Sat	958Sat	917Sat	938Sat
2024/03/06	927Sat	936Sat	894Sat	926Sat
2024/03/05	948Sat	979Sat	890Sat	927Sat
2024/03/04	993Sat	1,022Sat	947Sat	949Sat
2024/03/03	1,039Sat	1,040Sat	959Sat	993Sat
2024/03/02	964Sat	1,049Sat	961Sat	1,039Sat
2024/03/01	959Sat	972Sat	946Sat	964Sat
2024/02/29	920Sat	1,001Sat	917Sat	959Sat
2024/02/28	1,027Sat	1,034Sat	883Sat	920Sat
2024/02/27	1,010Sat	1,043Sat	973Sat	1,027Sat
2024/02/26	1,048Sat	1,052Sat	1,004Sat	1,010Sat
2024/02/25	1,056Sat	1,060Sat	1,048Sat	1,048Sat
2024/02/24	1,052Sat	1,069Sat	1,050Sat	1,056Sat
2024/02/23	1,054Sat	1,058Sat	1,034Sat	1,052Sat
2024/02/22	1,058Sat	1,065Sat	1,047Sat	1,054Sat
2024/02/21	1,075Sat	1,076Sat	1,046Sat	1,059Sat
2024/02/20	1,086Sat	1,110Sat	1,062Sat	1,075Sat
2024/02/19	1,068Sat	1,091Sat	1,065Sat	1,086Sat
2024/02/18	1,063Sat	1,083Sat	1,062Sat	1,068Sat
2024/02/17	1,082Sat	1,085Sat	1,061Sat	1,064Sat
2024/02/16	1,083Sat	1,107Sat	1,070Sat	1,082Sat
2024/02/15	1,038Sat	1,115Sat	1,030Sat	1,083Sat
2024/02/14	1,055Sat	1,064Sat	1,024Sat	1,038Sat
2024/02/13	1,064Sat	1,076Sat	1,052Sat	1,055Sat
2024/02/12	1,089Sat	1,091Sat	1,054Sat	1,064Sat
2024/02/11	1,097Sat	1,113Sat	1,085Sat	1,089Sat
2024/02/10	1,116Sat	1,116Sat	1,090Sat	1,097Sat
2024/02/09	1,136Sat	1,137Sat	1,090Sat	1,116Sat
2024/02/08	1,158Sat	1,161Sat	1,132Sat	1,136Sat
2024/02/07	1,171Sat	1,177Sat	1,156Sat	1,158Sat
2024/02/06	1,186Sat	1,188Sat	1,162Sat	1,171Sat
2024/02/05	1,181Sat	1,203Sat	1,166Sat	1,186Sat
2024/02/04	1,206Sat	1,206Sat	1,180Sat	1,181Sat
2024/02/03	1,181Sat	1,225Sat	1,172Sat	1,206Sat
2024/02/02	1,173Sat	1,191Sat	1,160Sat	1,181Sat
2024/02/01	1,181Sat	1,186Sat	1,163Sat	1,174Sat
2024/01/31	1,189Sat	1,195Sat	1,141Sat	1,181Sat
2024/01/30	1,235Sat	1,238Sat	1,163Sat	1,189Sat
2024/01/29	1,247Sat	1,253Sat	1,228Sat	1,235Sat
2024/01/28	1,258Sat	1,263Sat	1,246Sat	1,247Sat
2024/01/27	1,272Sat	1,278Sat	1,257Sat	1,259Sat
2024/01/26	1,285Sat	1,285Sat	1,249Sat	1,272Sat
2024/01/25	1,292Sat	1,292Sat	1,270Sat	1,285Sat
2024/01/24	1,298Sat	1,301Sat	1,280Sat	1,292Sat
2024/01/23	1,332Sat	1,335Sat	1,286Sat	1,298Sat
2024/01/22	1,313Sat	1,334Sat	1,292Sat	1,332Sat
2024/01/21	1,327Sat	1,330Sat	1,312Sat	1,313Sat
2024/01/20	1,306Sat	1,330Sat	1,298Sat	1,328Sat
2024/01/19	1,335Sat	1,343Sat	1,290Sat	1,306Sat
2024/01/18	1,329Sat	1,345Sat	1,312Sat	1,335Sat
2024/01/17	1,334Sat	1,344Sat	1,327Sat	1,329Sat
2024/01/16	1,354Sat	1,356Sat	1,327Sat	1,334Sat
2024/01/15	1,380Sat	1,388Sat	1,338Sat	1,354Sat
2024/01/14	1,341Sat	1,392Sat	1,336Sat	1,380Sat
2024/01/13	1,331Sat	1,351Sat	1,322Sat	1,341Sat
2024/01/12	1,298Sat	1,349Sat	1,285Sat	1,331Sat
2024/01/11	1,287Sat	1,317Sat	1,258Sat	1,298Sat
2024/01/10	1,229Sat	1,321Sat	1,223Sat	1,287Sat
2024/01/09	1,229Sat	1,262Sat	1,189Sat	1,229Sat
2024/01/08	1,254Sat	1,329Sat	1,224Sat	1,230Sat
2024/01/07	1,291Sat	1,298Sat	1,247Sat	1,255Sat
2024/01/06	1,303Sat	1,307Sat	1,282Sat	1,291Sat
2024/01/05	1,329Sat	1,335Sat	1,282Sat	1,304Sat
2024/01/04	1,358Sat	1,360Sat	1,320Sat	1,329Sat
2024/01/03	1,389Sat	1,435Sat	1,212Sat	1,359Sat
2024/01/02	1,424Sat	1,425Sat	1,375Sat	1,389Sat
2024/01/01	1,455Sat	1,456Sat	1,424Sat	1,424Sat
2023/12/31	1,472Sat	1,474Sat	1,434Sat	1,455Sat
2023/12/30	1,480Sat	1,487Sat	1,469Sat	1,472Sat
2023/12/29	1,490Sat	1,491Sat	1,467Sat	1,480Sat
2023/12/28	1,460Sat	1,516Sat	1,456Sat	1,490Sat
2023/12/27	1,462Sat	1,489Sat	1,454Sat	1,460Sat
2023/12/26	1,482Sat	1,484Sat	1,438Sat	1,462Sat
2023/12/25	1,423Sat	1,504Sat	1,419Sat	1,482Sat
2023/12/24	1,417Sat	1,444Sat	1,406Sat	1,423Sat
2023/12/23	1,420Sat	1,420Sat	1,406Sat	1,417Sat
2023/12/22	1,422Sat	1,442Sat	1,402Sat	1,420Sat
2023/12/21	1,412Sat	1,427Sat	1,399Sat	1,422Sat
2023/12/20	1,430Sat	1,451Sat	1,404Sat	1,413Sat
2023/12/19	1,435Sat	1,436Sat	1,409Sat	1,430Sat
2023/12/18	1,475Sat	1,486Sat	1,425Sat	1,435Sat
2023/12/17	1,467Sat	1,485Sat	1,464Sat	1,475Sat
2023/12/16	1,467Sat	1,474Sat	1,458Sat	1,467Sat
2023/12/15	1,468Sat	1,498Sat	1,460Sat	1,467Sat
2023/12/14	1,463Sat	1,481Sat	1,452Sat	1,468Sat
2023/12/13	1,492Sat	1,494Sat	1,456Sat	1,463Sat
2023/12/12	1,499Sat	1,503Sat	1,479Sat	1,491Sat
2023/12/11	1,510Sat	1,522Sat	1,464Sat	1,499Sat
2023/12/10	1,506Sat	1,529Sat	1,483Sat	1,510Sat
2023/12/09	1,520Sat	1,579Sat	1,494Sat	1,506Sat
2023/12/08	1,486Sat	1,538Sat	1,478Sat	1,522Sat
2023/12/07	1,462Sat	1,491Sat	1,433Sat	1,486Sat
2023/12/06	1,408Sat	1,469Sat	1,401Sat	1,462Sat
2023/12/05	1,487Sat	1,503Sat	1,394Sat	1,408Sat
2023/12/04	1,558Sat	1,560Sat	1,403Sat	1,487Sat
2023/12/03	1,573Sat	1,605Sat	1,556Sat	1,558Sat
2023/12/02	1,583Sat	1,588Sat	1,565Sat	1,573Sat
2023/12/01	1,607Sat	1,610Sat	1,569Sat	1,583Sat
2023/11/30	1,609Sat	1,610Sat	1,587Sat	1,607Sat
2023/11/29	1,614Sat	1,616Sat	1,598Sat	1,609Sat
2023/11/28	1,621Sat	1,634Sat	1,597Sat	1,614Sat
2023/11/27	1,643Sat	1,643Sat	1,614Sat	1,621Sat
2023/11/26	1,648Sat	1,697Sat	1,628Sat	1,643Sat
2023/11/25	1,646Sat	1,649Sat	1,637Sat	1,648Sat
2023/11/24	1,664Sat	1,672Sat	1,624Sat	1,647Sat
2023/11/23	1,633Sat	1,680Sat	1,625Sat	1,665Sat
2023/11/22	1,618Sat	1,648Sat	1,617Sat	1,633Sat
2023/11/21	1,634Sat	1,655Sat	1,579Sat	1,618Sat
2023/11/20	1,674Sat	1,687Sat	1,627Sat	1,634Sat
2023/11/19	1,669Sat	1,716Sat	1,651Sat	1,674Sat
2023/11/18	1,675Sat	1,676Sat	1,629Sat	1,669Sat
2023/11/17	1,691Sat	1,714Sat	1,630Sat	1,675Sat
2023/11/16	1,711Sat	1,744Sat	1,666Sat	1,691Sat
2023/11/15	1,770Sat	1,783Sat	1,706Sat	1,711Sat
2023/11/14	1,837Sat	1,843Sat	1,701Sat	1,770Sat
2023/11/13	1,784Sat	2,041Sat	1,750Sat	1,837Sat
2023/11/12	1,784Sat	1,807Sat	1,758Sat	1,784Sat
2023/11/11	1,767Sat	1,856Sat	1,734Sat	1,784Sat
2023/11/10	1,816Sat	1,818Sat	1,730Sat	1,767Sat
2023/11/09	1,928Sat	1,929Sat	1,737Sat	1,816Sat
2023/11/08	1,935Sat	1,974Sat	1,910Sat	1,928Sat
2023/11/07	2,038Sat	2,041Sat	1,868Sat	1,935Sat
2023/11/06	1,886Sat	2,084Sat	1,884Sat	2,039Sat
2023/11/05	1,753Sat	1,891Sat	1,753Sat	1,886Sat
2023/11/04	1,763Sat	1,773Sat	1,751Sat	1,753Sat
2023/11/03	1,733Sat	1,779Sat	1,717Sat	1,763Sat
2023/11/02	1,717Sat	1,765Sat	1,702Sat	1,733Sat
2023/11/01	1,730Sat	1,770Sat	1,690Sat	1,717Sat
2023/10/31	1,676Sat	1,801Sat	1,653Sat	1,730Sat
2023/10/30	1,610Sat	1,698Sat	1,603Sat	1,676Sat
2023/10/29	1,598Sat	1,626Sat	1,592Sat	1,610Sat
2023/10/28	1,601Sat	1,606Sat	1,592Sat	1,598Sat

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