リップル/円 (XRP) 時系列データ・価格推移

リップル/円(XRP/JPY)時系列データ

日付 始値 高値 安値 終値
2020/11/30 63.000 70.102 62.550 68.901
2020/11/29 64.994 65.933 60.830 63.000
2020/11/28 58.640 67.408 56.500 65.022
2020/11/27 55.647 61.300 52.401 58.638
2020/11/26 65.301 67.654 48.058 55.647
2020/11/25 68.256 74.300 62.213 65.326
2020/11/24 61.498 76.900 51.000 68.210
2020/11/23 45.698 62.487 44.500 61.451
2020/11/22 46.599 48.548 41.001 45.689
2020/11/21 34.210 47.450 34.210 46.599
2020/11/20 31.474 34.210 30.900 34.210
2020/11/19 30.550 31.765 29.518 31.473
2020/11/18 31.499 31.971 29.366 30.550
2020/11/17 30.085 31.745 29.980 31.499
2020/11/16 28.289 30.292 28.009 30.084
2020/11/15 28.202 28.912 27.763 28.289
2020/11/14 27.851 28.973 27.364 28.200
2020/11/13 26.883 27.850 26.750 27.850
2020/11/12 27.032 27.217 26.666 26.883
2020/11/11 26.768 27.376 26.638 27.032
2020/11/10 26.267 27.489 26.069 26.767
2020/11/09 26.240 26.568 25.857 26.264
2020/11/08 25.882 26.543 25.702 26.240
2020/11/07 26.775 27.499 25.371 25.877
2020/11/06 25.426 26.980 25.360 26.775
2020/11/05 24.848 25.590 24.661 25.426
2020/11/04 25.051 25.169 24.463 24.848
2020/11/03 24.749 25.479 24.065 25.051
2020/11/02 25.104 25.556 24.502 24.749
2020/11/01 25.140 25.300 24.850 25.104
2020/10/31 25.073 25.496 24.923 25.140
2020/10/30 25.373 25.532 24.269 25.073
2020/10/29 25.748 25.840 25.009 25.373
2020/10/28 26.453 26.771 25.578 25.748
2020/10/27 26.164 26.499 26.057 26.453
2020/10/26 26.529 27.095 25.717 26.164
2020/10/25 26.828 26.961 26.370 26.529
2020/10/24 26.733 26.997 26.541 26.828
2020/10/23 26.999 27.117 26.350 26.733
2020/10/22 26.245 27.499 26.230 26.999
2020/10/21 25.752 26.625 25.708 26.245
2020/10/20 25.914 26.329 25.600 25.752
2020/10/19 25.586 26.214 25.378 25.914
2020/10/18 25.414 25.678 25.392 25.586
2020/10/17 25.358 25.660 25.199 25.414
2020/10/16 25.921 26.073 25.100 25.356
2020/10/14 27.032 27.189 25.894 26.218
2020/10/13 26.966 27.367 26.750 27.032
2020/10/12 27.002 27.140 26.324 26.966
2020/10/11 26.813 27.245 26.757 27.014
2020/10/10 26.712 27.419 26.701 26.813
2020/10/09 26.564 27.130 26.398 26.716
2020/10/08 26.416 26.789 25.698 26.553
2020/10/07 26.027 26.665 25.535 26.427
2020/10/06 26.517 27.363 25.499 26.027
2020/10/05 26.146 26.832 26.066 26.517
2020/10/04 24.605 26.330 24.504 26.146
2020/10/03 24.724 24.850 24.586 24.605
2020/10/02 25.223 25.338 24.151 24.724
2020/10/01 25.504 25.786 24.830 25.223
2020/09/30 25.746 25.746 25.201 25.504
2020/09/29 25.493 26.029 25.302 25.746
2020/09/28 25.732 26.249 25.402 25.497
2020/09/27 25.569 25.849 25.122 25.732
2020/09/26 25.496 25.921 25.190 25.569
2020/09/25 24.507 25.862 24.265 25.495
2020/09/24 23.381 24.599 23.201 24.507
2020/09/23 24.619 24.750 23.302 23.379
2020/09/22 24.303 24.700 24.198 24.619
2020/09/21 25.877 25.970 24.180 24.303
2020/09/20 26.314 26.314 25.512 25.877
2020/09/19 26.298 26.665 26.020 26.314
2020/09/18 26.450 26.735 25.902 26.298
2020/09/17 26.011 27.146 25.855 26.450
2020/09/16 25.738 26.349 25.000 26.011
2020/09/15 26.030 26.397 25.634 25.738
2020/09/14 25.811 26.287 25.538 26.030
2020/09/13 26.319 26.948 25.431 25.811
2020/09/12 25.820 26.440 25.601 26.319
2020/09/11 25.935 26.050 25.250 25.820
2020/09/10 25.407 26.449 25.385 25.936
2020/09/09 25.162 25.789 24.800 25.407
2020/09/07 25.591 25.889 24.571 25.729
2020/09/06 25.399 25.994 24.555 25.591
2020/09/04 26.345 28.398 25.980 27.110
2020/09/03 29.492 29.549 26.250 26.345
2020/09/02 31.217 32.041 28.550 29.492
2020/09/01 29.858 31.499 29.400 31.231
2020/08/31 29.940 30.090 29.453 29.857
2020/08/30 29.031 29.958 29.031 29.940
2020/08/29 28.657 29.294 28.411 29.031
2020/08/28 28.309 28.875 27.921 28.672
2020/08/27 29.406 29.564 27.350 28.309
2020/08/26 29.575 29.819 29.228 29.406
2020/08/25 30.680 30.777 29.002 29.575
2020/08/24 30.198 30.927 29.890 30.680
2020/08/23 30.413 30.590 29.509 30.191
2020/08/22 29.642 30.461 29.064 30.402
2020/08/21 30.980 31.279 29.542 29.642
2020/08/20 30.832 31.293 30.306 30.980
2020/08/19 32.042 32.320 29.896 30.832
2020/08/18 33.480 33.979 31.852 32.042
2020/08/17 32.358 34.447 31.750 33.480
2020/08/16 31.880 32.389 31.366 32.358
2020/08/15 32.010 32.488 31.265 31.880
2020/08/14 31.389 32.665 31.050 32.010
2020/08/13 30.257 31.521 29.203 31.389
2020/08/12 30.300 30.736 29.162 30.257
2020/08/11 31.265 32.383 29.265 30.294
2020/08/10 30.545 31.700 30.450 31.265
2020/08/09 31.346 31.619 30.012 30.545
2020/08/08 31.331 31.678 30.800 31.346
2020/08/07 32.032 32.639 30.178 31.331
2020/08/06 31.958 32.712 31.409 32.032
2020/08/05 31.828 32.497 30.712 31.953
2020/08/04 32.929 33.833 31.099 31.828
2020/08/03 30.500 33.799 30.127 32.929
2020/08/02 30.852 34.104 27.800 30.500
2020/08/01 27.550 31.526 27.120 30.852
2020/07/31 25.636 27.664 25.350 27.550
2020/07/30 25.598 26.097 24.735 25.648
2020/07/29 24.150 26.250 24.055 25.598
2020/07/28 23.515 24.591 22.950 24.150
2020/07/27 22.865 23.749 22.348 23.515
2020/07/26 22.677 23.774 22.501 22.865
2020/07/25 21.725 22.916 21.697 22.677
2020/07/24 22.246 22.246 21.568 21.725
2020/07/23 21.759 22.381 21.599 22.245
2020/07/22 21.345 21.789 21.061 21.759
2020/07/21 20.963 21.499 20.872 21.345
2020/07/20 21.395 21.438 20.768 20.963
2020/07/19 21.376 21.602 21.035 21.395
2020/07/18 20.880 21.599 20.837 21.375
2020/07/17 20.894 21.250 20.547 20.880
2020/07/16 21.135 21.175 20.333 20.894
2020/07/15 21.366 21.429 21.049 21.135
2020/07/14 21.380 21.465 20.989 21.366
2020/07/13 21.544 22.098 21.100 21.380
2020/07/12 21.578 21.817 21.239 21.540
2020/07/10 21.739 21.739 20.637 21.321
2020/07/09 21.999 22.663 21.210 21.739
2020/07/07 20.244 20.304 19.725 19.898
2020/07/06 19.094 20.287 19.047 20.244
2020/07/05 19.175 19.246 18.800 19.094
2020/07/04 18.991 19.319 18.968 19.175
2020/07/02 19.006 19.095 18.620 18.839
2020/07/01 18.984 19.158 18.856 19.006
2020/06/30 19.093 19.155 18.890 18.984
2020/06/29 19.002 19.275 18.781 19.090
2020/06/28 18.850 19.311 18.639 19.002
2020/06/27 19.609 19.679 18.606 18.850
2020/06/26 19.500 19.995 19.178 19.609
2020/06/25 19.695 19.729 19.173 19.500
2020/06/24 20.134 20.277 19.465 19.699
2020/06/23 20.280 20.391 20.076 20.134
2020/06/22 19.925 20.331 19.912 20.280
2020/06/21 20.133 20.187 19.905 19.925
2020/06/20 20.069 20.221 19.870 20.133
2020/06/19 20.393 20.393 20.000 20.069
2020/06/18 20.705 20.705 20.200 20.393
2020/06/17 20.659 21.355 20.240 20.705
2020/06/16 20.666 20.829 20.455 20.659
2020/06/15 20.460 20.751 19.602 20.666
2020/06/14 20.729 20.729 20.361 20.460
2020/06/13 20.760 20.850 20.532 20.729
2020/06/12 20.190 20.990 20.051 20.760
2020/06/11 21.748 21.821 20.000 20.190
2020/06/10 21.803 21.878 21.500 21.748
2020/06/09 22.191 22.249 21.700 21.803
2020/06/08 22.294 22.294 21.956 22.191
2020/06/07 22.301 22.411 21.892 22.294
2020/06/06 22.200 22.374 22.083 22.301
2020/06/05 22.297 22.398 22.075 22.200
2020/06/04 22.253 22.518 21.899 22.297
2020/06/03 22.181 22.289 21.912 22.253
2020/06/02 22.519 23.195 21.720 22.190
2020/06/01 21.840 22.680 21.700 22.519
2020/05/31 22.179 22.946 21.650 21.840
2020/05/30 21.340 22.223 21.201 22.179
2020/05/29 21.547 21.779 21.139 21.340

リップルの取引情報

みんなの仮想通貨 Twitter更新情報

メデイア・広告掲載について

『みんなの仮想通貨』への広告のお問い合わせ・ご相談、お待ちしております。BTC、ETHでのお支払いも可能です。

お問い合わせはこちら