Bitwise Physical XRP ETC (GXRP)

GXRP
🏛️ ドイツ →
32.91
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 33.11 33.21 32.44 32.91 0.0M
2025-09-25 33.93 34.28 33.56 34.02 0.0M
2025-09-24 33.94 35.02 33.94 35.02 0.0M
2025-09-23 34.08 34.32 33.96 34.28 0.0M
2025-09-22 33.63 34.21 33.45 34.06 0.0M
2025-09-19 36.06 36.31 35.80 35.82 0.0M
2025-09-18 36.49 37.30 36.46 37.23 0.0M
2025-09-17 35.75 35.92 35.61 35.75 0.0M
2025-09-16 35.52 36.10 35.52 35.89 0.0M
2025-09-15 36.34 36.38 35.43 35.98 0.0M
2025-09-12 36.50 36.59 36.19 36.21 0.0M
2025-09-11 35.95 36.33 35.62 35.86 0.0M
2025-09-10 35.43 36.12 35.43 35.88 0.0M
2025-09-09 35.76 36.19 35.26 35.26 0.0M
2025-09-08 34.41 35.70 34.41 35.57 0.0M
2025-09-05 33.91 34.39 33.58 33.67 0.0M
2025-09-04 33.99 34.32 33.80 33.80 0.0M
2025-09-03 33.97 34.72 33.95 34.48 0.0M
2025-09-02 33.61 34.04 33.53 33.84 0.0M
2025-09-01 32.78 33.88 32.65 33.12 0.0M
2025-08-29 34.85 34.98 33.89 34.06 0.0M
2025-08-28 36.19 36.37 36.01 36.01 0.0M
2025-08-27 36.26 36.57 36.10 36.26 0.0M
2025-08-26 35.11 35.35 34.96 35.29 0.0M
2025-08-25 35.53 35.61 35.16 35.55 0.0M
2025-08-22 34.66 36.34 33.76 36.34 0.0M
2025-08-21 35.17 35.17 34.75 34.93 0.0M
2025-08-20 34.86 35.30 33.98 35.18 0.0M
2025-08-19 36.30 36.35 35.26 35.63 0.0M
2025-08-18 35.73 36.15 35.42 36.02 0.0M
2025-08-15 37.55 37.57 36.45 36.45 0.0M
2025-08-14 39.27 39.27 36.30 37.30 0.0M
2025-08-13 38.79 39.99 38.67 38.97 0.0M
2025-08-12 38.09 38.70 37.60 38.63 0.0M
2025-08-11 39.52 40.00 38.48 38.73 0.0M
2025-08-08 40.23 40.60 38.92 38.92 0.0M
2025-08-07 36.20 37.20 35.98 36.84 0.0M
2025-08-06 35.76 36.07 35.52 36.02 0.0M
2025-08-05 36.76 37.37 35.99 35.99 0.0M
2025-08-04 36.24 37.07 36.24 36.81 0.0M
2025-08-01 36.36 37.14 35.68 36.84 0.0M
2025-07-31 38.60 38.97 37.87 38.06 0.0M
2025-07-30 38.15 38.50 37.10 38.47 0.0M
2025-07-29 38.46 38.61 37.52 37.52 0.0M
2025-07-28 39.35 39.49 38.00 38.34 0.0M
2025-07-25 36.64 37.80 36.00 36.32 0.0M
2025-07-24 36.38 38.98 36.22 38.51 0.0M
2025-07-23 41.78 41.78 38.72 39.62 0.0M
2025-07-22 41.91 42.35 41.19 42.17 0.0M
2025-07-21 43.00 44.00 42.48 43.40 0.0M
2025-07-18 42.84 42.84 40.42 40.65 0.0M
2025-07-17 38.11 40.01 38.11 39.27 0.0M
2025-07-16 35.56 36.48 35.50 35.69 0.0M
2025-07-15 34.65 35.31 34.15 34.82 0.0M
2025-07-14 35.33 36.44 35.32 35.96 0.1M
2025-07-11 30.85 35.09 30.85 35.09 0.0M
2025-07-10 29.01 29.60 29.01 29.53 0.0M
2025-07-09 27.91 28.80 27.91 28.60 0.0M
2025-07-08 27.13 27.72 27.02 27.44 0.0M
2025-07-07 27.05 28.13 27.05 28.13 0.0M
2025-07-04 26.76 26.85 26.41 26.41 0.0M
2025-07-03 27.15 27.58 27.00 27.00 0.0M
2025-07-02 26.23 26.41 26.09 26.40 0.0M
2025-07-01 26.59 26.59 26.09 26.32 0.0M
2025-06-30 26.16 26.17 26.14 26.17 0.0M
2025-06-27 25.18 25.36 24.92 25.09 0.0M
2025-06-26 26.36 26.36 25.39 25.43 0.0M
2025-06-25 26.49 26.80 26.42 26.42 0.0M
2025-06-24 26.63 26.66 26.39 26.50 0.0M
2025-06-23 24.80 24.84 24.51 24.59 0.0M
2025-06-20 26.29 26.58 26.13 26.13 0.0M
2025-06-19 26.54 26.56 26.40 26.40 0.0M
2025-06-18 26.38 26.52 26.10 26.33 0.0M
2025-06-17 27.30 27.30 26.55 26.55 0.0M
2025-06-16 26.60 27.89 26.60 27.80 0.0M
2025-06-13 25.79 26.42 25.72 26.19 0.0M
2025-06-12 27.56 27.59 27.00 27.31 0.0M
2025-06-11 28.34 28.78 28.32 28.48 0.0M
2025-06-10 28.25 28.60 27.98 27.98 0.0M
2025-06-09 27.57 28.04 27.50 27.88 0.0M
2025-06-06 26.24 27.05 26.21 27.01 0.0M
2025-06-05 27.06 27.42 27.06 27.06 0.0M
2025-06-04 27.75 28.14 27.60 27.81 0.0M
2025-06-03 27.19 27.98 27.08 27.98 0.0M
2025-06-02 26.91 26.91 26.47 26.63 0.0M
2025-05-30 27.23 27.49 27.08 27.23 0.0M
2025-05-29 28.52 28.84 28.28 28.35 0.0M
2025-05-28 28.50 28.87 28.13 28.23 0.0M
2025-05-27 28.48 29.08 28.48 29.08 0.0M
2025-05-26 29.03 29.20 28.81 28.96 0.0M
2025-05-23 30.26 30.40 29.14 29.58 0.0M
2025-05-22 29.95 30.60 29.86 30.46 0.0M
2025-05-21 29.64 29.96 29.23 29.70 0.0M
2025-05-20 29.61 29.64 29.23 29.38 0.0M
2025-05-19 29.03 29.60 28.75 29.39 0.0M
2025-05-16 30.36 30.83 30.00 30.61 0.0M
2025-05-15 31.49 31.49 30.38 30.99 0.0M
2025-05-14 32.70 33.10 32.13 32.28 0.0M
2025-05-13 31.81 32.57 31.75 32.08 0.0M
2025-05-12 30.64 33.09 30.46 32.80 0.0M
2025-05-09 29.18 30.25 29.18 29.43 0.0M
2025-05-08 27.31 28.24 27.31 28.24 0.0M
2025-05-07 26.48 26.75 26.41 26.49 0.0M
2025-05-06 26.40 26.40 25.83 26.37 0.0M
2025-05-05 27.12 27.24 26.55 26.55 0.0M
2025-05-02 27.60 27.78 27.36 27.60 0.0M
2025-04-30 27.83 27.83 26.64 26.95 0.0M
2025-04-29 28.31 28.51 28.28 28.28 0.0M
2025-04-28 28.49 29.27 27.95 27.95 0.0M
2025-04-25 27.35 27.64 27.18 27.47 0.0M
2025-04-24 26.97 27.64 26.30 27.60 0.0M
2025-04-23 28.01 28.48 27.22 27.52 0.0M
2025-04-22 25.61 27.04 25.61 26.57 0.0M
2025-04-17 26.09 26.09 25.69 25.69 0.0M
2025-04-16 25.68 26.20 25.27 26.20 0.0M
2025-04-15 26.65 27.35 26.65 26.74 0.0M
2025-04-14 26.13 27.04 26.13 26.67 0.0M
2025-04-11 25.02 25.11 24.78 24.97 0.0M
2025-04-10 25.77 25.77 24.48 24.48 0.0M
2025-04-09 23.39 23.56 22.77 23.37 0.0M
2025-04-08 23.96 25.29 23.79 24.69 0.0M
2025-04-07 21.44 24.50 21.37 24.35 0.0M
2025-04-04 26.36 27.39 26.06 27.39 0.0M
2025-04-03 26.25 26.50 24.89 25.50 0.0M
2025-04-02 27.18 28.40 27.18 28.40 0.0M
2025-04-01 27.53 28.66 27.53 28.33 0.0M
2025-03-31 27.09 27.88 26.79 27.88 0.0M
2025-03-28 29.27 29.32 28.46 28.53 0.0M
2025-03-27 31.13 31.18 30.63 30.69 0.0M
2025-03-26 32.33 32.48 31.50 31.57 0.0M
2025-03-25 31.83 32.09 31.77 31.81 0.0M
2025-03-24 31.97 32.59 31.97 32.14 0.0M
2025-03-21 31.47 31.47 30.93 31.17 0.0M
2025-03-20 32.10 32.89 31.17 31.50 0.0M
2025-03-19 29.79 33.42 29.69 32.67 0.0M
2025-03-18 29.67 29.67 29.09 29.10 0.0M
2025-03-17 30.40 30.54 30.00 30.31 0.0M
2025-03-14 29.96 31.02 29.93 30.60 0.0M
2025-03-13 29.35 30.44 29.35 29.58 0.0M
2025-03-12 28.59 29.20 28.07 28.67 0.0M
2025-03-11 27.33 28.07 26.90 27.72 0.0M
2025-03-10 28.47 29.25 27.20 27.38 0.0M
2025-03-07 32.74 33.35 31.57 31.57 0.0M
2025-03-06 33.23 34.55 33.23 34.06 0.0M
2025-03-05 32.52 33.50 32.06 32.06 0.0M
2025-03-04 31.36 33.98 31.00 31.40 0.0M
2025-03-03 36.26 36.63 34.80 35.17 0.0M
2025-02-28 27.02 29.34 26.84 29.03 0.0M
2025-02-27 29.99 30.49 29.75 29.80 0.0M
2025-02-26 30.71 31.42 30.10 30.55 0.0M
2025-02-25 29.88 30.56 27.87 29.40 0.0M
2025-02-24 33.64 33.64 32.64 33.25 0.0M
2025-02-21 35.65 36.50 35.41 35.61 0.0M
2025-02-20 36.52 37.20 36.16 36.45 0.0M
2025-02-19 34.63 36.16 34.63 36.00 0.0M
2025-02-18 34.69 35.58 33.77 33.77 0.0M
2025-02-17 35.88 36.89 35.35 35.43 0.0M
2025-02-14 35.28 37.71 35.28 36.51 0.0M
2025-02-13 33.23 33.66 32.95 33.11 0.0M
2025-02-12 32.99 33.28 32.33 32.69 0.0M
2025-02-11 34.44 34.61 33.69 33.69 0.0M
2025-02-10 33.11 33.65 33.11 33.16 0.0M
2025-02-07 31.24 34.66 31.24 33.79 0.0M
2025-02-06 33.32 33.76 31.39 31.49 0.0M
2025-02-05 34.43 34.87 33.23 33.23 0.0M
2025-02-04 34.70 36.93 34.20 35.92 0.0M
2025-02-03 32.77 36.56 30.83 36.44 0.1M
2025-01-31 42.05 42.60 41.92 42.14 0.0M
2025-01-30 42.32 42.73 42.20 42.52 0.0M
2025-01-29 42.51 42.70 41.39 41.39 0.0M
2025-01-28 42.10 43.54 42.01 43.23 0.0M
2025-01-27 37.72 40.43 36.89 40.10 0.0M
2025-01-24 43.13 43.31 42.63 42.63 0.0M
2025-01-23 42.70 43.37 41.51 43.12 0.0M
2025-01-22 43.23 44.36 42.97 43.14 0.0M
2025-01-21 42.30 43.27 42.05 43.17 0.0M
2025-01-20 44.27 46.00 44.06 44.98 0.0M
2025-01-17 45.62 45.89 43.90 44.77 0.0M
2025-01-16 42.89 46.45 41.97 46.35 0.0M
2025-01-15 39.11 41.12 37.60 40.52 0.0M
2025-01-14 34.99 35.98 34.99 35.46 0.0M
2025-01-13 33.92 34.66 32.91 34.48 0.0M
2025-01-10 31.93 32.00 31.44 31.58 0.0M
2025-01-09 31.89 32.18 30.70 31.79 0.0M
2025-01-08 31.61 32.76 31.54 31.60 0.0M
2025-01-07 33.23 33.65 31.33 32.00 0.0M
2025-01-06 33.08 33.57 32.50 33.37 0.0M
2025-01-03 33.49 34.01 33.17 34.01 0.0M
2025-01-02 32.60 33.41 32.57 33.41 0.0M