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
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
2024/10/03	0.538	0.544	0.507	0.522
2024/10/02	0.597	0.607	0.527	0.538
2024/10/01	0.611	0.634	0.578	0.597
2024/09/30	0.641	0.655	0.609	0.611
2024/09/29	0.614	0.665	0.608	0.641
2024/09/28	0.589	0.626	0.586	0.614
2024/09/27	0.590	0.597	0.582	0.589
2024/09/26	0.583	0.596	0.574	0.590
2024/09/25	0.591	0.596	0.583	0.583
2024/09/24	0.585	0.593	0.581	0.591
2024/09/23	0.587	0.596	0.579	0.585
2024/09/22	0.598	0.605	0.578	0.587
2024/09/21	0.585	0.613	0.580	0.598
2024/09/20	0.587	0.593	0.576	0.585
2024/09/19	0.585	0.594	0.581	0.587
2024/09/18	0.584	0.586	0.562	0.585
2024/09/17	0.587	0.593	0.579	0.584
2024/09/16	0.570	0.592	0.560	0.587
2024/09/15	0.596	0.596	0.569	0.571
2024/09/14	0.573	0.599	0.570	0.596
2024/09/13	0.563	0.574	0.556	0.573
2024/09/12	0.535	0.588	0.533	0.563
2024/09/11	0.541	0.541	0.523	0.535
2024/09/10	0.539	0.543	0.534	0.541
2024/09/09	0.529	0.543	0.527	0.539
2024/09/08	0.525	0.532	0.521	0.529
2024/09/07	0.521	0.533	0.520	0.525
2024/09/06	0.544	0.547	0.503	0.521
2024/09/05	0.558	0.560	0.540	0.544
2024/09/04	0.557	0.565	0.533	0.558
2024/09/03	0.568	0.572	0.557	0.557
2024/09/02	0.547	0.569	0.544	0.568
2024/09/01	0.566	0.567	0.544	0.547
2024/08/31	0.567	0.572	0.562	0.566
2024/08/30	0.562	0.568	0.546	0.567
2024/08/29	0.569	0.577	0.557	0.562
2024/08/28	0.567	0.585	0.556	0.569
2024/08/27	0.587	0.600	0.553	0.567
2024/08/26	0.600	0.602	0.579	0.587
2024/08/25	0.613	0.614	0.595	0.600
2024/08/24	0.611	0.631	0.604	0.613
2024/08/23	0.598	0.616	0.591	0.611
2024/08/22	0.600	0.604	0.592	0.598
2024/08/21	0.594	0.606	0.585	0.600
2024/08/20	0.598	0.615	0.588	0.594
2024/08/19	0.563	0.609	0.561	0.598
2024/08/18	0.566	0.584	0.563	0.563
2024/08/17	0.564	0.571	0.561	0.566
2024/08/16	0.561	0.571	0.553	0.564
2024/08/15	0.569	0.574	0.551	0.561
2024/08/14	0.577	0.582	0.564	0.569
2024/08/13	0.568	0.583	0.563	0.577
2024/08/12	0.553	0.579	0.550	0.568
2024/08/11	0.584	0.593	0.545	0.553
2024/08/10	0.581	0.602	0.578	0.584
2024/08/09	0.617	0.624	0.568	0.581
2024/08/08	0.600	0.642	0.579	0.616
2024/08/07	0.506	0.643	0.492	0.600
2024/08/06	0.489	0.519	0.488	0.506
2024/08/05	0.523	0.526	0.432	0.489
2024/08/04	0.556	0.559	0.514	0.523
2024/08/03	0.561	0.578	0.541	0.556
2024/08/02	0.596	0.597	0.547	0.561
2024/08/01	0.623	0.630	0.568	0.596
2024/07/31	0.628	0.659	0.622	0.623
2024/07/30	0.602	0.637	0.595	0.628
2024/07/29	0.601	0.612	0.592	0.602
2024/07/28	0.596	0.614	0.591	0.601
2024/07/27	0.603	0.609	0.583	0.596
2024/07/26	0.600	0.609	0.586	0.603
2024/07/25	0.618	0.626	0.585	0.600
2024/07/24	0.598	0.633	0.592	0.618
2024/07/23	0.608	0.617	0.581	0.598
2024/07/22	0.598	0.623	0.586	0.608
2024/07/21	0.594	0.608	0.572	0.598
2024/07/20	0.573	0.605	0.571	0.594
2024/07/19	0.570	0.587	0.540	0.573
2024/07/18	0.626	0.637	0.558	0.570
2024/07/17	0.579	0.638	0.578	0.626
2024/07/16	0.537	0.594	0.533	0.579
2024/07/15	0.520	0.540	0.520	0.537
2024/07/14	0.526	0.540	0.514	0.520
2024/07/13	0.474	0.566	0.474	0.526
2024/07/12	0.449	0.478	0.445	0.474
2024/07/11	0.439	0.454	0.436	0.449
2024/07/10	0.436	0.443	0.431	0.439
2024/07/09	0.432	0.438	0.427	0.436
2024/07/08	0.420	0.444	0.403	0.432
2024/07/07	0.449	0.449	0.418	0.420
2024/07/06	0.425	0.450	0.424	0.449
2024/07/05	0.433	0.433	0.382	0.425
2024/07/04	0.467	0.470	0.431	0.433
2024/07/03	0.485	0.487	0.461	0.467
2024/07/02	0.477	0.489	0.476	0.485
2024/07/01	0.476	0.485	0.476	0.477
2024/06/30	0.473	0.478	0.470	0.476
2024/06/29	0.472	0.477	0.472	0.473
2024/06/28	0.475	0.481	0.469	0.472
2024/06/27	0.470	0.477	0.466	0.475
2024/06/26	0.476	0.478	0.465	0.470
2024/06/25	0.474	0.480	0.473	0.476
2024/06/24	0.480	0.482	0.462	0.474
2024/06/23	0.487	0.489	0.475	0.480
2024/06/22	0.489	0.490	0.484	0.487
2024/06/21	0.489	0.496	0.480	0.489
2024/06/20	0.493	0.502	0.488	0.489
2024/06/19	0.491	0.500	0.487	0.493
2024/06/18	0.505	0.510	0.470	0.491
2024/06/17	0.489	0.521	0.484	0.505
2024/06/16	0.491	0.500	0.488	0.489
2024/06/15	0.475	0.505	0.474	0.491
2024/06/14	0.477	0.481	0.460	0.475
2024/06/13	0.492	0.492	0.476	0.477
2024/06/12	0.480	0.498	0.474	0.492
2024/06/11	0.497	0.497	0.471	0.480
2024/06/10	0.499	0.506	0.493	0.497
2024/06/09	0.493	0.499	0.491	0.499
2024/06/08	0.499	0.501	0.490	0.493
2024/06/07	0.521	0.528	0.451	0.499
2024/06/06	0.526	0.528	0.516	0.521
2024/06/05	0.526	0.532	0.524	0.526
2024/06/04	0.520	0.530	0.518	0.526
2024/06/03	0.514	0.523	0.512	0.520
2024/06/02	0.519	0.521	0.508	0.514
2024/06/01	0.518	0.522	0.517	0.519
2024/05/31	0.519	0.526	0.512	0.518
2024/05/30	0.524	0.528	0.513	0.519
2024/05/29	0.529	0.533	0.520	0.524
2024/05/28	0.534	0.536	0.521	0.529
2024/05/27	0.528	0.541	0.524	0.534
2024/05/26	0.542	0.542	0.526	0.528
2024/05/25	0.536	0.543	0.533	0.542

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