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
2026/05/18	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
2026/02/07	1.469	1.488	1.386	1.423
2026/02/06	1.215	1.544	1.119	1.470
2026/02/05	1.512	1.515	1.138	1.215
2026/02/04	1.578	1.612	1.495	1.512
2026/02/03	1.620	1.633	1.527	1.579
2026/02/02	1.591	1.657	1.531	1.620
2026/02/01	1.647	1.680	1.553	1.591
2026/01/31	1.735	1.755	1.504	1.647
2026/01/30	1.808	1.813	1.713	1.735
2026/01/29	1.911	1.913	1.778	1.808
2026/01/28	1.916	1.942	1.894	1.911
2026/01/27	1.904	1.929	1.874	1.916
2026/01/26	1.836	1.946	1.833	1.904
2026/01/25	1.914	1.917	1.811	1.836
2026/01/24	1.920	1.928	1.910	1.914
2026/01/23	1.924	1.966	1.887	1.920
2026/01/22	1.948	1.967	1.902	1.924
2026/01/21	1.890	1.990	1.871	1.948
2026/01/20	1.986	1.991	1.870	1.890
2026/01/19	1.990	2.030	1.850	1.986
2026/01/18	2.063	2.068	1.986	1.991
2026/01/17	2.068	2.083	2.054	2.063
2026/01/16	2.079	2.087	2.026	2.068
2026/01/15	2.139	2.143	2.053	2.079
2026/01/14	2.166	2.192	2.112	2.139
2026/01/13	2.054	2.185	2.047	2.166
2026/01/12	2.074	2.109	2.035	2.054
2026/01/11	2.091	2.110	2.046	2.074
2026/01/10	2.096	2.110	2.081	2.091
2026/01/09	2.123	2.162	2.073	2.096
2026/01/08	2.165	2.192	2.066	2.123
2026/01/07	2.304	2.320	2.152	2.166
2026/01/06	2.348	2.416	2.205	2.304
2026/01/05	2.091	2.369	2.088	2.348
2026/01/04	2.018	2.120	2.016	2.091
2026/01/03	2.007	2.056	1.984	2.018
2026/01/02	1.880	2.031	1.869	2.007
2026/01/01	1.842	1.881	1.826	1.880
2025/12/31	1.877	1.884	1.812	1.842
2025/12/30	1.851	1.886	1.844	1.878
2025/12/29	1.865	1.918	1.846	1.851
2025/12/28	1.873	1.880	1.854	1.865
2025/12/27	1.844	1.879	1.842	1.874
2025/12/26	1.832	1.883	1.825	1.844
2025/12/25	1.863	1.889	1.829	1.833
2025/12/24	1.874	1.878	1.837	1.863
2025/12/23	1.904	1.910	1.863	1.873
2025/12/22	1.922	1.949	1.892	1.904
2025/12/21	1.933	1.950	1.895	1.922
2025/12/20	1.909	1.959	1.894	1.933
2025/12/19	1.808	1.921	1.772	1.909
2025/12/18	1.863	1.934	1.801	1.807
2025/12/17	1.930	1.987	1.848	1.863
2025/12/16	1.898	1.949	1.852	1.930
2025/12/15	1.978	2.014	1.870	1.898
2025/12/14	2.023	2.031	1.954	1.978
2025/12/13	2.008	2.048	2.007	2.023
2025/12/12	2.034	2.048	1.971	2.007
2025/12/11	2.041	2.057	1.979	2.034
2025/12/10	2.106	2.110	2.035	2.042
2025/12/09	2.072	2.178	2.042	2.106
2025/12/08	2.044	2.124	2.032	2.072
2025/12/07	2.031	2.111	1.990	2.044
2025/12/06	2.034	2.050	2.016	2.031
2025/12/05	2.096	2.113	2.013	2.034
2025/12/04	2.198	2.215	2.070	2.096
2025/12/03	2.153	2.219	2.141	2.198
2025/12/02	2.030	2.183	1.995	2.153
2025/12/01	2.155	2.161	1.984	2.030
2025/11/30	2.201	2.215	2.153	2.155
2025/11/29	2.179	2.223	2.167	2.201
2025/11/28	2.199	2.275	2.157	2.179
2025/11/27	2.222	2.235	2.173	2.200
2025/11/26	2.202	2.255	2.145	2.223
2025/11/25	2.228	2.265	2.148	2.202
2025/11/24	2.049	2.287	2.024	2.228
2025/11/23	1.951	2.084	1.950	2.049
2025/11/22	1.951	1.967	1.889	1.951
2025/11/21	1.999	2.030	1.821	1.951
2025/11/20	2.110	2.150	1.975	2.000

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