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
2025/07/02	2.171	2.290	2.157	2.234
2025/07/01	2.236	2.254	2.148	2.172
2025/06/30	2.206	2.327	2.166	2.236
2025/06/29	2.185	2.220	2.175	2.206
2025/06/28	2.142	2.208	2.134	2.185
2025/06/27	2.105	2.155	2.068	2.142
2025/06/26	2.186	2.213	2.096	2.105
2025/06/25	2.190	2.229	2.170	2.186
2025/06/24	2.159	2.217	2.132	2.190
2025/06/23	2.017	2.171	1.962	2.159
2025/06/22	2.063	2.089	1.908	2.017
2025/06/21	2.119	2.145	2.000	2.063
2025/06/20	2.165	2.179	2.085	2.119
2025/06/19	2.170	2.185	2.144	2.165
2025/06/18	2.159	2.181	2.118	2.170
2025/06/17	2.238	2.257	2.142	2.159
2025/06/16	2.166	2.337	2.151	2.238
2025/06/15	2.139	2.176	2.138	2.166
2025/06/14	2.147	2.179	2.109	2.139
2025/06/13	2.190	2.192	2.083	2.147
2025/06/12	2.270	2.273	2.171	2.190
2025/06/11	2.307	2.338	2.253	2.270
2025/06/10	2.321	2.328	2.260	2.307
2025/06/09	2.267	2.329	2.222	2.321
2025/06/08	2.177	2.295	2.166	2.267
2025/06/07	2.160	2.191	2.148	2.177
2025/06/06	2.094	2.190	2.081	2.160
2025/06/05	2.201	2.226	2.059	2.094
2025/06/04	2.244	2.266	2.195	2.201
2025/06/03	2.197	2.282	2.184	2.245
2025/06/02	2.179	2.204	2.136	2.197
2025/06/01	2.174	2.188	2.123	2.179
2025/05/31	2.140	2.206	2.080	2.174
2025/05/30	2.244	2.252	2.130	2.140
2025/05/29	2.274	2.312	2.238	2.244
2025/05/28	2.316	2.323	2.227	2.274
2025/05/27	2.310	2.354	2.267	2.317
2025/05/26	2.342	2.359	2.296	2.310
2025/05/25	2.330	2.345	2.266	2.342
2025/05/24	2.296	2.360	2.286	2.330
2025/05/23	2.431	2.480	2.284	2.297
2025/05/22	2.395	2.455	2.389	2.431
2025/05/21	2.356	2.429	2.331	2.395
2025/05/20	2.380	2.409	2.314	2.356
2025/05/19	2.428	2.441	2.283	2.380
2025/05/18	2.353	2.450	2.332	2.428
2025/05/17	2.380	2.389	2.299	2.353
2025/05/16	2.386	2.440	2.347	2.380
2025/05/15	2.551	2.572	2.353	2.386
2025/05/14	2.583	2.652	2.520	2.550
2025/05/13	2.544	2.605	2.422	2.583
2025/05/12	2.367	2.655	2.352	2.544
2025/05/11	2.471	2.484	2.329	2.367
2025/05/10	2.344	2.477	2.336	2.471
2025/05/09	2.327	2.429	2.287	2.344
2025/05/08	2.126	2.330	2.118	2.328
2025/05/07	2.155	2.172	2.104	2.126
2025/05/06	2.130	2.159	2.078	2.155
2025/05/05	2.156	2.200	2.107	2.131
2025/05/04	2.187	2.219	2.151	2.156
2025/05/03	2.209	2.220	2.176	2.187
2025/05/02	2.212	2.241	2.192	2.209
2025/05/01	2.191	2.257	2.188	2.212
2025/04/30	2.238	2.259	2.124	2.191
2025/04/29	2.295	2.315	2.222	2.238
2025/04/28	2.252	2.357	2.219	2.295
2025/04/27	2.191	2.294	2.159	2.252
2025/04/26	2.181	2.248	2.180	2.191
2025/04/25	2.205	2.219	2.164	2.181
2025/04/24	2.218	2.235	2.118	2.205
2025/04/23	2.214	2.301	2.191	2.218
2025/04/22	2.085	2.250	2.064	2.214
2025/04/21	2.079	2.141	2.060	2.085
2025/04/20	2.087	2.094	2.039	2.079
2025/04/19	2.062	2.097	2.059	2.088
2025/04/18	2.067	2.089	2.043	2.062
2025/04/17	2.083	2.115	2.052	2.067
2025/04/16	2.084	2.128	2.036	2.083
2025/04/15	2.128	2.185	2.084	2.084
2025/04/14	2.119	2.180	2.104	2.128
2025/04/13	2.160	2.247	2.081	2.120
2025/04/12	2.022	2.185	2.003	2.160
2025/04/11	1.965	2.065	1.948	2.023
2025/04/10	2.053	2.057	1.922	1.966
2025/04/09	1.796	2.089	1.722	2.053
2025/04/08	1.898	1.975	1.777	1.796
2025/04/07	1.922	2.009	1.614	1.899
2025/04/06	2.144	2.159	1.863	1.922
2025/04/05	2.130	2.176	2.114	2.144
2025/04/04	2.065	2.160	2.016	2.130
2025/04/03	2.023	2.082	1.960	2.065
2025/04/02	2.139	2.233	1.985	2.024
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

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