CoinShares Physical XRP

XRPL
🏛️ ドイツ →
87.83
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 88.30 88.84 86.53 87.83 0.0M
2025-09-25 90.54 91.54 89.34 90.76 0.0M
2025-09-24 90.67 93.44 90.67 93.44 0.0M
2025-09-23 90.97 91.61 90.33 91.46 0.0M
2025-09-22 89.72 91.08 88.78 90.94 0.0M
2025-09-19 96.32 97.09 95.43 95.59 0.0M
2025-09-18 97.49 99.50 97.38 99.37 0.0M
2025-09-17 95.39 95.89 95.01 95.42 0.0M
2025-09-16 94.79 96.48 94.79 95.80 0.0M
2025-09-15 97.01 97.13 94.29 96.04 0.0M
2025-09-12 97.30 97.62 96.48 96.64 0.0M
2025-09-11 95.93 97.07 95.30 95.63 0.0M
2025-09-10 94.48 96.51 94.48 95.76 0.0M
2025-09-09 95.42 96.56 94.17 94.17 0.0M
2025-09-08 91.88 95.32 91.88 94.92 0.0M
2025-09-05 90.55 91.83 89.60 89.85 0.0M
2025-09-04 90.65 91.60 90.20 90.20 0.0M
2025-09-03 90.73 92.47 90.64 92.01 0.0M
2025-09-02 89.72 91.37 89.24 90.28 0.0M
2025-09-01 87.49 90.45 87.20 88.45 0.0M
2025-08-29 92.73 92.83 90.41 90.97 0.0M
2025-08-28 96.52 97.09 96.05 96.05 0.0M
2025-08-27 96.71 97.71 96.39 96.76 0.0M
2025-08-26 93.76 94.45 92.80 94.16 0.0M
2025-08-25 94.80 95.15 93.65 94.86 0.0M
2025-08-22 92.52 98.26 89.74 96.95 0.0M
2025-08-21 93.80 94.15 92.73 93.20 0.0M
2025-08-20 92.95 94.16 90.68 93.80 0.0M
2025-08-19 96.87 97.07 94.30 95.11 0.0M
2025-08-18 95.47 96.44 94.60 96.13 0.0M
2025-08-15 100.17 100.50 97.19 97.26 0.0M
2025-08-14 104.79 104.79 96.11 99.43 0.0M
2025-08-13 103.44 106.60 103.11 103.96 0.0M
2025-08-12 101.56 103.29 100.26 103.05 0.0M
2025-08-11 105.49 106.92 102.74 103.20 0.0M
2025-08-08 107.29 108.00 103.93 103.93 0.0M
2025-08-07 96.58 99.31 95.94 98.38 0.0M
2025-08-06 95.34 96.17 94.67 96.10 0.0M
2025-08-05 98.12 99.90 96.07 96.07 0.0M
2025-08-04 96.64 99.59 96.28 98.18 0.0M
2025-08-01 97.07 98.51 95.07 98.28 0.0M
2025-07-31 102.90 104.09 101.03 101.48 0.0M
2025-07-30 101.74 102.59 99.49 102.59 0.0M
2025-07-29 102.70 103.36 100.00 100.00 0.0M
2025-07-28 104.69 105.37 101.26 102.27 0.0M
2025-07-25 97.78 100.98 95.66 97.01 0.0M
2025-07-24 96.95 103.94 96.50 102.60 0.0M
2025-07-23 111.28 111.30 103.07 105.57 0.0M
2025-07-22 111.49 112.97 109.95 112.47 0.0M
2025-07-21 114.70 117.14 112.65 115.88 0.0M
2025-07-18 113.76 114.30 108.50 108.57 0.0M
2025-07-17 101.47 106.68 101.47 104.71 0.0M
2025-07-16 94.83 97.27 94.52 95.08 0.0M
2025-07-15 92.27 94.51 90.61 92.91 0.0M
2025-07-14 94.26 97.28 94.20 95.74 0.0M
2025-07-11 82.25 94.38 82.18 94.38 0.0M
2025-07-10 77.48 78.75 77.47 78.75 0.0M
2025-07-09 74.40 77.10 74.40 76.25 0.0M
2025-07-08 72.29 73.72 72.10 73.15 0.0M
2025-07-07 72.19 75.02 72.19 75.02 0.0M
2025-07-04 71.43 71.43 70.46 70.46 0.0M
2025-07-03 72.39 73.44 71.92 71.92 0.0M
2025-07-02 69.85 70.40 69.43 70.36 0.0M
2025-07-01 70.90 70.91 69.50 70.05 0.0M
2025-06-30 69.73 70.06 69.59 69.86 0.0M
2025-06-27 67.14 67.33 66.40 66.80 0.0M
2025-06-26 70.27 70.58 67.72 67.72 0.0M
2025-06-25 70.67 71.97 70.44 70.44 0.0M
2025-06-24 70.88 71.35 70.28 70.62 0.0M
2025-06-23 66.27 66.27 65.32 65.54 0.0M
2025-06-20 69.97 71.01 69.59 69.65 0.0M
2025-06-19 70.81 70.84 70.32 70.37 0.0M
2025-06-18 70.33 70.66 69.45 70.18 0.0M
2025-06-17 72.70 72.72 70.80 70.80 0.0M
2025-06-16 71.01 74.20 71.01 74.08 0.0M
2025-06-13 68.73 70.44 68.73 69.69 0.0M
2025-06-12 73.33 73.33 72.00 72.78 0.0M
2025-06-11 75.46 76.50 75.38 75.90 0.0M
2025-06-10 75.32 76.06 74.61 74.61 0.0M
2025-06-09 73.52 74.70 73.14 74.31 0.0M
2025-06-06 69.94 72.13 69.86 72.01 0.0M
2025-06-05 72.13 72.86 71.50 72.13 0.0M
2025-06-04 73.96 74.69 73.21 74.18 0.0M
2025-06-03 72.41 74.53 71.92 74.53 0.0M
2025-06-02 71.70 71.70 70.46 70.99 0.0M
2025-05-30 72.64 73.41 71.99 72.62 0.0M
2025-05-29 75.97 76.76 75.11 75.56 0.0M
2025-05-28 76.07 76.73 75.14 75.28 0.0M
2025-05-27 75.80 77.52 75.80 77.51 0.0M
2025-05-26 77.48 77.73 76.61 77.16 0.0M
2025-05-23 80.57 81.16 76.73 78.76 0.0M
2025-05-22 79.49 81.62 79.49 81.19 0.0M
2025-05-21 78.95 79.58 77.35 79.15 0.0M
2025-05-20 78.91 78.97 77.74 78.27 0.0M
2025-05-19 77.18 78.62 76.48 78.34 0.0M
2025-05-16 80.85 81.80 79.73 81.56 0.0M
2025-05-15 83.62 83.70 81.15 82.44 0.0M
2025-05-14 86.95 88.28 85.57 86.00 0.0M
2025-05-13 84.80 86.85 84.33 85.34 0.0M
2025-05-12 81.26 88.92 81.00 87.43 0.0M
2025-05-09 77.57 81.05 77.51 78.29 0.0M
2025-05-08 72.75 75.55 72.75 75.29 0.0M
2025-05-07 70.55 71.13 70.31 70.59 0.0M
2025-05-06 70.16 70.34 69.23 70.28 0.0M
2025-05-05 72.23 72.48 70.48 70.72 0.0M
2025-05-02 73.53 74.14 73.08 73.57 0.0M
2025-04-30 74.10 74.10 70.95 71.89 0.0M
2025-04-29 75.50 75.84 74.74 75.29 0.0M
2025-04-28 76.03 78.00 74.53 74.53 0.0M
2025-04-25 72.94 73.58 72.35 73.14 0.0M
2025-04-24 71.89 73.56 70.57 73.56 0.0M
2025-04-23 74.12 76.00 72.66 73.19 0.0M
2025-04-22 68.08 71.64 67.89 70.78 0.0M
2025-04-17 69.39 70.37 68.36 68.44 0.0M
2025-04-16 68.48 69.83 67.60 69.83 0.0M
2025-04-15 71.12 72.38 71.10 71.10 0.0M
2025-04-14 69.63 72.15 69.63 71.01 0.0M
2025-04-11 66.56 67.30 65.72 66.53 0.0M
2025-04-10 68.74 68.77 65.23 65.23 0.0M
2025-04-09 62.12 62.70 60.00 62.26 0.0M
2025-04-08 63.91 67.72 63.49 65.73 0.0M
2025-04-07 57.18 65.57 57.14 64.88 0.0M
2025-04-04 70.13 74.21 68.82 73.26 0.0M
2025-04-03 70.17 70.74 66.29 67.94 0.0M
2025-04-02 72.39 75.69 72.39 75.69 0.0M
2025-04-01 73.38 76.25 73.00 75.47 0.0M
2025-03-31 72.23 74.18 70.46 74.09 0.0M
2025-03-28 78.15 78.18 75.66 75.97 0.0M
2025-03-27 82.92 83.01 81.05 81.77 0.0M
2025-03-26 86.13 86.17 83.93 84.06 0.0M
2025-03-25 84.78 85.44 84.76 84.82 0.0M
2025-03-24 85.18 87.00 85.18 85.63 0.0M
2025-03-21 83.80 83.90 82.24 83.07 0.0M
2025-03-20 85.52 87.55 83.87 83.87 0.0M
2025-03-19 79.33 89.20 79.33 86.97 0.0M
2025-03-18 78.98 79.14 77.28 77.56 0.0M
2025-03-17 80.91 82.00 80.22 80.74 0.0M
2025-03-14 79.88 82.61 79.65 81.56 0.0M
2025-03-13 77.63 81.53 76.95 78.78 0.0M
2025-03-12 75.89 78.35 73.83 76.59 0.0M
2025-03-11 72.65 74.61 71.34 73.83 0.0M
2025-03-10 75.78 78.66 72.07 73.04 0.0M
2025-03-07 87.34 88.84 83.95 83.95 0.0M
2025-03-06 88.40 91.86 88.11 90.67 0.0M
2025-03-05 86.72 89.39 84.97 85.41 0.0M
2025-03-04 83.53 90.32 82.50 83.23 0.0M
2025-03-03 96.61 97.42 92.68 93.69 0.0M
2025-02-28 71.72 77.68 70.92 77.09 0.0M
2025-02-27 80.05 81.13 78.95 79.39 0.0M
2025-02-26 81.37 83.45 79.15 81.33 0.0M
2025-02-25 79.28 81.67 74.36 78.00 0.0M
2025-02-24 89.57 89.87 86.65 88.22 0.0M
2025-02-21 95.55 97.71 94.09 94.66 0.0M
2025-02-20 97.16 98.98 96.94 97.06 0.0M
2025-02-19 92.35 96.32 92.07 95.86 0.0M
2025-02-18 92.25 94.57 89.67 89.67 0.0M
2025-02-17 95.52 97.66 93.87 94.25 0.0M
2025-02-14 93.99 100.23 93.99 97.23 0.0M
2025-02-13 88.55 91.44 87.54 88.21 0.0M
2025-02-12 87.76 88.53 85.17 87.11 0.0M
2025-02-11 91.86 92.11 89.00 89.82 0.0M
2025-02-10 88.19 90.33 88.19 88.41 0.0M
2025-02-07 83.18 92.26 83.00 89.99 0.0M
2025-02-06 88.69 89.66 83.46 83.56 0.0M
2025-02-05 91.51 93.16 88.46 88.46 0.0M
2025-02-04 91.85 97.84 90.84 95.49 0.0M
2025-02-03 87.61 97.56 81.69 97.56 0.0M
2025-01-31 111.80 113.31 111.39 112.05 0.0M
2025-01-30 112.76 114.46 111.60 113.22 0.0M
2025-01-29 113.15 113.37 110.21 110.22 0.0M
2025-01-28 112.48 116.02 111.65 114.85 0.0M
2025-01-27 100.05 107.77 98.40 106.70 0.0M
2025-01-24 113.93 115.54 113.18 113.26 0.0M
2025-01-23 113.91 115.68 110.50 114.75 0.0M
2025-01-22 115.17 117.83 114.00 114.86 0.0M
2025-01-21 112.58 115.52 111.40 115.01 0.0M
2025-01-20 117.86 122.88 117.54 119.46 0.0M
2025-01-17 121.52 122.16 117.00 119.42 0.0M
2025-01-16 114.00 124.64 111.08 123.59 0.1M
2025-01-15 104.40 110.74 99.89 107.90 0.0M
2025-01-14 93.07 95.85 93.07 94.42 0.0M
2025-01-13 90.10 92.17 86.35 91.81 0.0M
2025-01-10 85.15 85.35 83.06 84.18 0.0M
2025-01-09 85.17 85.76 82.11 84.65 0.0M
2025-01-08 84.40 87.51 84.08 84.08 0.0M
2025-01-07 88.46 89.35 83.09 85.20 0.0M
2025-01-06 88.04 89.44 86.26 88.85 0.0M
2025-01-03 89.17 90.64 88.42 90.64 0.0M
2025-01-02 86.54 88.96 86.53 88.81 0.0M