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
2025/04/01	2.090	2.199	2.065	2.139
2025/03/31	2.137	2.141	2.024	2.090
2025/03/30	2.135	2.214	2.108	2.137
2025/03/29	2.207	2.226	2.061	2.135
2025/03/28	2.341	2.343	2.154	2.207
2025/03/27	2.349	2.390	2.303	2.341
2025/03/26	2.449	2.478	2.328	2.349
2025/03/25	2.449	2.478	2.407	2.449
2025/03/24	2.439	2.504	2.414	2.450
2025/03/23	2.371	2.441	2.365	2.439
2025/03/22	2.381	2.416	2.359	2.371
2025/03/21	2.436	2.467	2.357	2.381
2025/03/20	2.547	2.561	2.389	2.436
2025/03/19	2.285	2.589	2.265	2.547
2025/03/18	2.338	2.340	2.223	2.285
2025/03/17	2.294	2.379	2.291	2.338
2025/03/16	2.391	2.411	2.268	2.294
2025/03/15	2.356	2.475	2.352	2.391
2025/03/14	2.253	2.389	2.237	2.357
2025/03/13	2.239	2.347	2.214	2.253
2025/03/12	2.171	2.277	2.134	2.240
2025/03/11	2.022	2.214	1.902	2.171
2025/03/10	2.139	2.261	1.993	2.021
2025/03/09	2.326	2.351	2.083	2.138
2025/03/08	2.385	2.410	2.302	2.326
2025/03/07	2.600	2.621	2.344	2.386
2025/03/06	2.500	2.645	2.471	2.600
2025/03/05	2.454	2.540	2.409	2.500
2025/03/04	2.387	2.538	2.213	2.454
2025/03/03	2.939	2.967	2.298	2.387
2025/03/02	2.192	2.996	2.175	2.940
2025/03/01	2.145	2.220	2.122	2.192
2025/02/28	2.198	2.202	1.952	2.145
2025/02/27	2.198	2.258	2.146	2.198
2025/02/26	2.322	2.331	2.152	2.198
2025/02/25	2.278	2.365	2.065	2.322
2025/02/24	2.576	2.607	2.236	2.278
2025/02/23	2.574	2.601	2.520	2.576
2025/02/22	2.572	2.610	2.552	2.574
2025/02/21	2.688	2.715	2.508	2.572
2025/02/20	2.738	2.749	2.667	2.688
2025/02/19	2.563	2.747	2.512	2.738
2025/02/18	2.660	2.670	2.469	2.563
2025/02/17	2.728	2.764	2.608	2.661
2025/02/16	2.762	2.805	2.690	2.728
2025/02/15	2.738	2.833	2.714	2.762
2025/02/14	2.560	2.835	2.530	2.738
2025/02/13	2.474	2.606	2.416	2.560
2025/02/12	2.413	2.496	2.334	2.473
2025/02/11	2.423	2.529	2.371	2.413
2025/02/10	2.393	2.473	2.324	2.424
2025/02/09	2.419	2.508	2.312	2.393
2025/02/08	2.397	2.437	2.351	2.419
2025/02/07	2.325	2.540	2.267	2.396
2025/02/06	2.381	2.470	2.278	2.326
2025/02/05	2.527	2.569	2.345	2.381
2025/02/04	2.700	2.787	2.422	2.527
2025/02/03	2.580	2.781	1.771	2.701
2025/02/02	2.878	2.956	2.464	2.580
2025/02/01	3.036	3.073	2.828	2.878
2025/01/31	3.128	3.133	3.003	3.036
2025/01/30	3.068	3.154	3.048	3.128
2025/01/29	3.056	3.136	2.968	3.069
2025/01/28	3.055	3.214	3.006	3.058
2025/01/27	3.022	3.059	2.659	3.055
2025/01/26	3.108	3.144	3.012	3.023
2025/01/25	3.101	3.144	3.078	3.108
2025/01/24	3.119	3.203	3.055	3.101
2025/01/23	3.180	3.183	3.037	3.119
2025/01/22	3.174	3.285	3.133	3.180
2025/01/21	3.105	3.241	3.015	3.174
2025/01/20	2.955	3.369	2.909	3.106
2025/01/19	3.270	3.293	2.833	2.957
2025/01/18	3.293	3.299	3.058	3.270
2025/01/17	3.244	3.353	3.176	3.292
2025/01/16	3.144	3.400	2.925	3.245
2025/01/15	2.666	3.200	2.649	3.143
2025/01/14	2.523	2.700	2.513	2.668
2025/01/13	2.504	2.563	2.330	2.523
2025/01/12	2.576	2.583	2.470	2.505
2025/01/11	2.341	2.603	2.325	2.576
2025/01/10	2.272	2.370	2.247	2.341
2025/01/09	2.373	2.395	2.235	2.272
2025/01/08	2.271	2.398	2.201	2.373
2025/01/07	2.420	2.468	2.258	2.271
2025/01/06	2.399	2.458	2.368	2.420
2025/01/05	2.420	2.428	2.329	2.399
2025/01/04	2.455	2.509	2.401	2.420
2025/01/03	2.402	2.480	2.397	2.455
2025/01/02	2.333	2.452	2.330	2.402
2025/01/01	2.084	2.354	2.081	2.333
2024/12/31	2.059	2.149	2.013	2.084
2024/12/30	2.094	2.152	1.998	2.059
2024/12/29	2.184	2.198	2.071	2.094
2024/12/28	2.147	2.207	2.134	2.184
2024/12/27	2.156	2.238	2.115	2.147
2024/12/26	2.297	2.316	2.129	2.156
2024/12/25	2.323	2.332	2.262	2.297
2024/12/24	2.262	2.350	2.214	2.324
2024/12/23	2.203	2.279	2.131	2.262
2024/12/22	2.238	2.294	2.161	2.203
2024/12/21	2.279	2.386	2.193	2.238
2024/12/20	2.239	2.355	1.961	2.279
2024/12/19	2.310	2.432	2.160	2.239
2024/12/18	2.567	2.591	2.251	2.311
2024/12/17	2.484	2.728	2.440	2.567
2024/12/16	2.447	2.587	2.334	2.484
2024/12/15	2.401	2.473	2.368	2.447
2024/12/14	2.422	2.531	2.355	2.401
2024/12/13	2.339	2.479	2.285	2.422
2024/12/12	2.394	2.484	2.310	2.338
2024/12/11	2.371	2.470	2.230	2.394
2024/12/10	2.211	2.418	1.900	2.371
2024/12/09	2.601	2.607	2.003	2.216
2024/12/08	2.610	2.647	2.485	2.602
2024/12/07	2.426	2.619	2.384	2.610
2024/12/06	2.244	2.463	2.226	2.426
2024/12/05	2.358	2.494	2.175	2.245
2024/12/04	2.511	2.679	2.280	2.359
2024/12/03	2.723	2.907	2.287	2.510
2024/12/02	2.295	2.871	2.215	2.725
2024/12/01	1.951	2.350	1.848	2.298
2024/11/30	1.801	1.957	1.764	1.952
2024/11/29	1.542	1.815	1.523	1.802
2024/11/28	1.470	1.546	1.431	1.542
2024/11/27	1.398	1.521	1.353	1.470
2024/11/26	1.414	1.459	1.284	1.398
2024/11/25	1.434	1.539	1.355	1.414
2024/11/24	1.469	1.513	1.280	1.433
2024/11/23	1.472	1.629	1.421	1.469
2024/11/22	1.247	1.499	1.247	1.473
2024/11/21	1.104	1.263	1.078	1.247
2024/11/20	1.100	1.150	1.056	1.104
2024/11/19	1.114	1.148	1.069	1.100
2024/11/18	1.055	1.186	1.054	1.114
2024/11/17	1.121	1.160	1.003	1.054
2024/11/16	0.891	1.267	0.878	1.121
2024/11/15	0.773	0.927	0.771	0.892
2024/11/14	0.690	0.847	0.682	0.774
2024/11/13	0.704	0.748	0.641	0.690
2024/11/12	0.621	0.740	0.597	0.704
2024/11/11	0.588	0.633	0.570	0.621
2024/11/10	0.559	0.619	0.556	0.588
2024/11/09	0.554	0.562	0.544	0.559
2024/11/08	0.556	0.560	0.541	0.554
2024/11/07	0.542	0.578	0.538	0.556
2024/11/06	0.514	0.547	0.514	0.542
2024/11/05	0.503	0.519	0.502	0.514
2024/11/04	0.503	0.515	0.496	0.504
2024/11/03	0.510	0.511	0.492	0.503
2024/11/02	0.513	0.516	0.506	0.510
2024/11/01	0.510	0.524	0.503	0.513
2024/10/31	0.523	0.524	0.503	0.510
2024/10/30	0.528	0.528	0.519	0.523
2024/10/29	0.519	0.530	0.519	0.528
2024/10/28	0.517	0.522	0.511	0.519
2024/10/27	0.513	0.518	0.511	0.517
2024/10/26	0.502	0.515	0.499	0.513
2024/10/25	0.532	0.532	0.487	0.502
2024/10/24	0.526	0.534	0.524	0.532
2024/10/23	0.534	0.534	0.512	0.526
2024/10/22	0.545	0.550	0.529	0.534
2024/10/21	0.548	0.561	0.541	0.545
2024/10/20	0.544	0.549	0.537	0.548
2024/10/19	0.547	0.550	0.541	0.544
2024/10/18	0.544	0.553	0.540	0.547
2024/10/17	0.548	0.567	0.542	0.544
2024/10/16	0.542	0.554	0.538	0.548
2024/10/15	0.548	0.556	0.532	0.542
2024/10/14	0.532	0.552	0.528	0.549
2024/10/13	0.539	0.539	0.525	0.532
2024/10/12	0.539	0.543	0.535	0.539
2024/10/11	0.530	0.542	0.530	0.539
2024/10/10	0.524	0.545	0.523	0.530
2024/10/09	0.531	0.535	0.521	0.524
2024/10/08	0.529	0.536	0.521	0.531
2024/10/07	0.534	0.546	0.529	0.529
2024/10/06	0.529	0.537	0.528	0.534
2024/10/05	0.534	0.535	0.526	0.529
2024/10/04	0.522	0.539	0.515	0.534

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