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
2026/02/01	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
2025/11/19	2.217	2.220	2.027	2.110
2025/11/18	2.164	2.241	2.107	2.217
2025/11/17	2.215	2.307	2.115	2.164
2025/11/16	2.237	2.280	2.156	2.215
2025/11/15	2.244	2.303	2.212	2.237
2025/11/14	2.322	2.340	2.226	2.244
2025/11/13	2.388	2.526	2.278	2.323
2025/11/12	2.392	2.449	2.317	2.388
2025/11/11	2.526	2.570	2.379	2.391
2025/11/10	2.366	2.580	2.346	2.526
2025/11/09	2.286	2.395	2.240	2.366
2025/11/08	2.315	2.337	2.243	2.286
2025/11/07	2.213	2.371	2.154	2.315
2025/11/06	2.343	2.415	2.180	2.213
2025/11/05	2.205	2.376	2.102	2.343
2025/11/04	2.310	2.365	2.067	2.205
2025/11/03	2.527	2.532	2.263	2.310
2025/11/02	2.505	2.555	2.478	2.527
2025/11/01	2.510	2.523	2.476	2.505
2025/10/31	2.439	2.554	2.434	2.510
2025/10/30	2.549	2.594	2.377	2.439
2025/10/29	2.603	2.664	2.537	2.550
2025/10/28	2.634	2.689	2.568	2.604
2025/10/27	2.646	2.697	2.601	2.634
2025/10/26	2.596	2.662	2.592	2.647
2025/10/25	2.510	2.652	2.503	2.596
2025/10/24	2.395	2.515	2.386	2.510
2025/10/23	2.364	2.426	2.362	2.395
2025/10/22	2.422	2.437	2.326	2.365
2025/10/21	2.495	2.532	2.402	2.422
2025/10/20	2.391	2.552	2.355	2.495
2025/10/19	2.359	2.419	2.318	2.391
2025/10/18	2.294	2.391	2.289	2.360
2025/10/17	2.328	2.400	2.190	2.294
2025/10/16	2.411	2.466	2.284	2.328
2025/10/15	2.503	2.547	2.378	2.411
2025/10/14	2.605	2.621	2.389	2.503
2025/10/13	2.528	2.646	2.513	2.605
2025/10/12	2.382	2.584	2.312	2.528
2025/10/11	2.367	2.506	2.301	2.382
2025/10/10	2.802	2.837	1.254	2.371
2025/10/09	2.880	2.880	2.772	2.802
2025/10/08	2.852	2.925	2.831	2.880
2025/10/07	2.988	3.001	2.849	2.852
2025/10/06	2.970	3.051	2.955	2.989
2025/10/05	2.968	3.071	2.947	2.970
2025/10/04	3.040	3.052	2.939	2.968
2025/10/03	3.039	3.095	3.004	3.040
2025/10/02	2.949	3.100	2.940	3.039
2025/10/01	2.847	2.962	2.814	2.948
2025/09/30	2.880	2.907	2.813	2.847
2025/09/29	2.868	2.929	2.845	2.880
2025/09/28	2.805	2.867	2.766	2.867
2025/09/27	2.784	2.829	2.762	2.804
2025/09/26	2.743	2.809	2.698	2.784
2025/09/25	2.926	2.944	2.724	2.743
2025/09/24	2.825	2.995	2.789	2.926
2025/09/23	2.852	2.896	2.799	2.825
2025/09/22	2.970	2.976	2.701	2.853
2025/09/21	2.975	3.013	2.953	2.970
2025/09/20	2.990	3.009	2.965	2.975
2025/09/19	3.073	3.094	2.979	2.990
2025/09/18	3.084	3.140	3.056	3.074
2025/09/17	3.038	3.108	2.982	3.084
2025/09/16	2.997	3.059	2.964	3.038
2025/09/15	3.028	3.067	2.954	2.997
2025/09/14	3.119	3.127	3.010	3.028
2025/09/13	3.106	3.186	3.089	3.119
2025/09/12	3.040	3.138	3.018	3.105
2025/09/11	2.983	3.049	2.952	3.040
2025/09/10	2.947	3.024	2.936	2.983
2025/09/09	2.970	3.036	2.934	2.947
2025/09/08	2.877	2.996	2.863	2.970
2025/09/07	2.810	2.928	2.809	2.877
2025/09/06	2.814	2.829	2.793	2.810
2025/09/05	2.795	2.885	2.778	2.815
2025/09/04	2.844	2.862	2.785	2.795
2025/09/03	2.861	2.887	2.811	2.844
2025/09/02	2.759	2.864	2.748	2.862
2025/09/01	2.775	2.839	2.699	2.759
2025/08/31	2.818	2.869	2.771	2.776
2025/08/30	2.819	2.835	2.761	2.818
2025/08/29	2.966	2.977	2.773	2.819
2025/08/28	2.969	3.026	2.943	2.966
2025/08/27	3.012	3.045	2.962	2.969
2025/08/26	2.858	3.082	2.846	3.012
2025/08/25	3.026	3.053	2.823	2.858
2025/08/24	3.049	3.128	2.987	3.026
2025/08/23	3.074	3.075	2.970	3.049
2025/08/22	2.851	3.105	2.783	3.075
2025/08/21	2.951	2.959	2.842	2.852
2025/08/20	2.861	2.989	2.818	2.951
2025/08/19	3.062	3.081	2.849	2.861
2025/08/18	3.088	3.097	2.940	3.062
2025/08/17	3.106	3.147	3.077	3.088
2025/08/16	3.077	3.156	3.072	3.106
2025/08/15	3.079	3.143	3.002	3.078
2025/08/14	3.274	3.351	2.998	3.080
2025/08/13	3.267	3.334	3.203	3.274
2025/08/12	3.129	3.307	3.105	3.268
2025/08/11	3.187	3.333	3.118	3.129
2025/08/10	3.226	3.279	3.153	3.187
2025/08/09	3.285	3.347	3.209	3.226
2025/08/08	3.320	3.382	3.206	3.286
2025/08/07	2.991	3.333	2.964	3.320
2025/08/06	2.962	3.019	2.902	2.991

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