エックスアールピー/ドル (XRP) 時系列データ・価格推移

エックスアールピー/ドル(XRP/USDT)時系列データ

日付	始値	高値	安値	終値
2026/08/06	1.062	1.064	1.030	1.035
2026/08/05	1.074	1.077	1.055	1.062
2026/08/04	1.076	1.083	1.070	1.074
2026/08/03	1.087	1.088	1.063	1.076
2026/08/02	1.060	1.093	1.060	1.087
2026/08/01	1.062	1.067	1.048	1.060
2026/07/31	1.083	1.090	1.058	1.062
2026/07/30	1.074	1.095	1.068	1.083
2026/07/29	1.069	1.094	1.062	1.074
2026/07/28	1.066	1.071	1.045	1.069
2026/07/27	1.113	1.115	1.063	1.066
2026/07/26	1.098	1.117	1.096	1.113
2026/07/25	1.092	1.108	1.086	1.098
2026/07/24	1.108	1.121	1.085	1.092
2026/07/23	1.142	1.145	1.101	1.108
2026/07/22	1.144	1.157	1.129	1.142
2026/07/21	1.112	1.165	1.111	1.144
2026/07/20	1.098	1.121	1.083	1.112
2026/07/19	1.093	1.102	1.089	1.098
2026/07/18	1.089	1.098	1.084	1.093
2026/07/17	1.087	1.096	1.070	1.089
2026/07/16	1.113	1.118	1.085	1.087
2026/07/15	1.112	1.130	1.099	1.113
2026/07/14	1.067	1.121	1.061	1.112
2026/07/13	1.086	1.103	1.054	1.067
2026/07/12	1.096	1.104	1.081	1.086
2026/07/11	1.105	1.119	1.097	1.097
2026/07/10	1.093	1.118	1.089	1.105
2026/07/09	1.091	1.103	1.083	1.093
2026/07/08	1.112	1.116	1.070	1.091
2026/07/07	1.145	1.151	1.108	1.112
2026/07/06	1.157	1.165	1.109	1.145
2026/07/05	1.157	1.170	1.125	1.157
2026/07/04	1.135	1.184	1.132	1.157
2026/07/03	1.088	1.145	1.083	1.136
2026/07/02	1.053	1.113	1.045	1.088
2026/07/01	1.040	1.074	1.022	1.053
2026/06/30	1.059	1.059	1.027	1.040
2026/06/29	1.049	1.077	1.032	1.059
2026/06/28	1.047	1.059	1.033	1.048
2026/06/27	1.049	1.078	1.044	1.047
2026/06/26	1.044	1.056	1.009	1.049
2026/06/25	1.074	1.090	1.013	1.043
2026/06/24	1.110	1.114	1.046	1.074
2026/06/23	1.129	1.134	1.092	1.110
2026/06/22	1.125	1.164	1.122	1.130
2026/06/21	1.150	1.153	1.123	1.125
2026/06/20	1.136	1.156	1.134	1.150
2026/06/19	1.146	1.153	1.120	1.136
2026/06/18	1.187	1.192	1.133	1.147
2026/06/17	1.217	1.228	1.172	1.187
2026/06/16	1.238	1.256	1.205	1.217
2026/06/15	1.186	1.293	1.178	1.238
2026/06/14	1.151	1.188	1.127	1.186
2026/06/13	1.132	1.161	1.130	1.151
2026/06/12	1.143	1.158	1.126	1.132
2026/06/11	1.097	1.150	1.097	1.143
2026/06/10	1.138	1.141	1.089	1.097
2026/06/09	1.168	1.177	1.119	1.138
2026/06/08	1.155	1.186	1.132	1.168
2026/06/07	1.094	1.172	1.089	1.156
2026/06/06	1.098	1.114	1.050	1.093
2026/06/05	1.168	1.175	1.069	1.098
2026/06/04	1.201	1.212	1.142	1.169
2026/06/03	1.212	1.249	1.187	1.201
2026/06/02	1.297	1.297	1.195	1.212
2026/06/01	1.333	1.341	1.280	1.297
2026/05/31	1.341	1.348	1.321	1.333
2026/05/30	1.330	1.366	1.328	1.341
2026/05/29	1.316	1.334	1.295	1.330
2026/05/28	1.307	1.338	1.268	1.316
2026/05/27	1.329	1.343	1.303	1.308
2026/05/26	1.350	1.365	1.327	1.329
2026/05/25	1.351	1.365	1.344	1.350
2026/05/24	1.358	1.371	1.333	1.351
2026/05/23	1.335	1.376	1.303	1.358
2026/05/22	1.374	1.376	1.330	1.334
2026/05/21	1.367	1.386	1.352	1.374
2026/05/20	1.361	1.380	1.348	1.367
2026/05/19	1.390	1.398	1.353	1.362
2026/05/18	1.401	1.403	1.364	1.391
2026/05/17	1.414	1.429	1.374	1.402
2026/05/16	1.434	1.439	1.396	1.414
2026/05/15	1.485	1.500	1.428	1.434
2026/05/14	1.427	1.550	1.421	1.485
2026/05/13	1.437	1.469	1.411	1.427
2026/05/12	1.478	1.485	1.418	1.437
2026/05/11	1.473	1.489	1.440	1.478
2026/05/10	1.420	1.508	1.412	1.473
2026/05/09	1.418	1.435	1.411	1.420
2026/05/08	1.387	1.427	1.378	1.418
2026/05/07	1.425	1.426	1.380	1.387
2026/05/06	1.413	1.457	1.407	1.425
2026/05/05	1.392	1.422	1.390	1.413
2026/05/04	1.388	1.421	1.383	1.392
2026/05/03	1.394	1.404	1.382	1.388
2026/05/02	1.386	1.400	1.381	1.394
2026/05/01	1.368	1.400	1.365	1.386
2026/04/30	1.369	1.385	1.359	1.368
2026/04/29	1.381	1.406	1.346	1.369
2026/04/28	1.401	1.401	1.368	1.381
2026/04/27	1.431	1.447	1.384	1.401
2026/04/26	1.424	1.436	1.418	1.431
2026/04/25	1.433	1.438	1.419	1.424
2026/04/24	1.439	1.450	1.424	1.433
2026/04/23	1.429	1.441	1.409	1.439
2026/04/22	1.434	1.463	1.427	1.429
2026/04/21	1.424	1.449	1.412	1.433
2026/04/20	1.394	1.437	1.393	1.424
2026/04/19	1.432	1.447	1.392	1.394
2026/04/18	1.476	1.482	1.424	1.432
2026/04/17	1.453	1.510	1.422	1.476
2026/04/16	1.392	1.466	1.387	1.453
2026/04/15	1.362	1.408	1.351	1.392
2026/04/14	1.376	1.395	1.352	1.362
2026/04/13	1.325	1.383	1.320	1.376
2026/04/12	1.355	1.356	1.320	1.325
2026/04/11	1.356	1.375	1.340	1.355
2026/04/10	1.344	1.366	1.335	1.356
2026/04/09	1.343	1.370	1.322	1.344
2026/04/08	1.378	1.390	1.339	1.343
2026/04/07	1.321	1.396	1.295	1.379
2026/04/06	1.326	1.357	1.312	1.321
2026/04/05	1.315	1.332	1.279	1.326
2026/04/04	1.318	1.323	1.307	1.315
2026/04/03	1.320	1.335	1.303	1.318
2026/04/02	1.348	1.357	1.280	1.320
2026/04/01	1.341	1.368	1.331	1.348
2026/03/31	1.324	1.350	1.304	1.341
2026/03/30	1.328	1.367	1.317	1.324
2026/03/29	1.333	1.343	1.296	1.328
2026/03/28	1.326	1.358	1.319	1.333
2026/03/27	1.361	1.373	1.319	1.326
2026/03/26	1.414	1.416	1.337	1.361
2026/03/25	1.416	1.438	1.402	1.415
2026/03/24	1.432	1.435	1.384	1.416
2026/03/23	1.385	1.466	1.362	1.432
2026/03/22	1.408	1.426	1.372	1.385
2026/03/21	1.445	1.453	1.401	1.409
2026/03/20	1.448	1.466	1.425	1.445
2026/03/19	1.465	1.481	1.422	1.448
2026/03/18	1.518	1.541	1.436	1.465
2026/03/17	1.543	1.607	1.495	1.518
2026/03/16	1.449	1.552	1.436	1.543
2026/03/15	1.406	1.465	1.402	1.449
2026/03/14	1.398	1.408	1.385	1.406
2026/03/13	1.384	1.452	1.383	1.399
2026/03/12	1.385	1.394	1.366	1.385
2026/03/11	1.386	1.411	1.371	1.385
2026/03/10	1.363	1.442	1.361	1.386
2026/03/09	1.340	1.384	1.333	1.363
2026/03/08	1.357	1.371	1.322	1.340
2026/03/07	1.363	1.375	1.347	1.357
2026/03/06	1.404	1.415	1.346	1.363
2026/03/05	1.431	1.452	1.396	1.404
2026/03/04	1.361	1.473	1.345	1.431
2026/03/03	1.390	1.395	1.337	1.361
2026/03/02	1.352	1.423	1.334	1.390
2026/03/01	1.376	1.433	1.337	1.352
2026/02/28	1.356	1.393	1.270	1.376
2026/02/27	1.403	1.426	1.339	1.356
2026/02/26	1.433	1.469	1.383	1.403
2026/02/25	1.348	1.493	1.341	1.434
2026/02/24	1.352	1.368	1.313	1.348
2026/02/23	1.393	1.425	1.330	1.352
2026/02/22	1.430	1.434	1.380	1.393
2026/02/21	1.429	1.464	1.420	1.431
2026/02/20	1.406	1.439	1.378	1.429
2026/02/19	1.422	1.438	1.382	1.407
2026/02/18	1.474	1.494	1.410	1.422
2026/02/17	1.488	1.495	1.427	1.474
2026/02/16	1.475	1.516	1.449	1.488
2026/02/15	1.509	1.671	1.445	1.475
2026/02/14	1.407	1.513	1.405	1.510
2026/02/13	1.363	1.428	1.348	1.407
2026/02/12	1.370	1.408	1.346	1.363
2026/02/11	1.400	1.420	1.343	1.370
2026/02/10	1.437	1.453	1.392	1.400
2026/02/09	1.431	1.464	1.373	1.437
2026/02/08	1.423	1.469	1.410	1.431

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