Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
3.5210 AUD |
31,501.7441 XRP |
3.4812 AUD |
3.4381 AUD |
3.6095 AUD |
3.4788 AUD |
| 2024-12-26 |
3.5285 AUD |
61,760.5762 XRP |
3.6833 AUD |
3.4278 AUD |
3.7092 AUD |
3.4278 AUD |
| 2024-12-25 |
3.6832 AUD |
125,880.5081 XRP |
3.7260 AUD |
3.6273 AUD |
3.7290 AUD |
3.6970 AUD |
| 2024-12-24 |
3.6754 AUD |
114,565.4703 XRP |
3.6254 AUD |
3.5554 AUD |
3.7655 AUD |
3.7397 AUD |
| 2024-12-23 |
3.4878 AUD |
90,794.4152 XRP |
3.5374 AUD |
3.4162 AUD |
3.5981 AUD |
3.4602 AUD |
| 2024-12-22 |
3.5888 AUD |
43,183.9219 XRP |
3.5922 AUD |
3.4966 AUD |
3.6764 AUD |
3.6088 AUD |
| 2024-12-21 |
3.6634 AUD |
87,127.9754 XRP |
3.6602 AUD |
3.5226 AUD |
3.8297 AUD |
3.6047 AUD |
| 2024-12-20 |
3.4600 AUD |
283,959.4573 XRP |
3.5995 AUD |
3.1402 AUD |
3.7792 AUD |
3.6716 AUD |
| 2024-12-19 |
3.6742 AUD |
212,446.2974 XRP |
3.7228 AUD |
3.3509 AUD |
3.8819 AUD |
3.6633 AUD |
| 2024-12-18 |
3.8801 AUD |
97,056.1027 XRP |
4.0402 AUD |
3.6692 AUD |
4.1229 AUD |
3.7046 AUD |
| 2024-12-17 |
4.0396 AUD |
172,968.9492 XRP |
3.8938 AUD |
3.6989 AUD |
4.5145 AUD |
4.0084 AUD |
| 2024-12-16 |
3.8592 AUD |
131,383.3664 XRP |
3.8377 AUD |
3.6931 AUD |
4.0310 AUD |
3.9063 AUD |
| 2024-12-15 |
3.7907 AUD |
24,340.3479 XRP |
3.7725 AUD |
3.7538 AUD |
3.8352 AUD |
3.8103 AUD |
| 2024-12-14 |
3.8357 AUD |
65,234.9454 XRP |
3.8046 AUD |
3.7278 AUD |
3.9654 AUD |
3.7464 AUD |
| 2024-12-13 |
3.6921 AUD |
66,990.7718 XRP |
3.6689 AUD |
3.6089 AUD |
3.8861 AUD |
3.8199 AUD |
| 2024-12-12 |
3.7640 AUD |
51,480.1976 XRP |
3.7573 AUD |
3.6865 AUD |
3.8760 AUD |
3.7284 AUD |
| 2024-12-11 |
3.7229 AUD |
197,740.9606 XRP |
3.7224 AUD |
3.5050 AUD |
4.0968 AUD |
3.8293 AUD |
| 2024-12-10 |
3.3533 AUD |
438,554.2141 XRP |
3.4498 AUD |
2.9862 AUD |
3.7970 AUD |
3.7651 AUD |
| 2024-12-09 |
3.6359 AUD |
511,437.2765 XRP |
4.0674 AUD |
3.0881 AUD |
4.0674 AUD |
3.4549 AUD |
| 2024-12-08 |
4.0066 AUD |
130,330.6652 XRP |
4.0955 AUD |
3.8973 AUD |
4.1290 AUD |
4.0433 AUD |
| 2024-12-07 |
3.8282 AUD |
100,939.9293 XRP |
3.7982 AUD |
3.7534 AUD |
4.0073 AUD |
3.9653 AUD |
| 2024-12-06 |
3.6495 AUD |
335,704.7931 XRP |
3.4946 AUD |
3.4598 AUD |
4.0160 AUD |
3.7309 AUD |
| 2024-12-05 |
3.6277 AUD |
368,146.8721 XRP |
3.6581 AUD |
3.3721 AUD |
3.8502 AUD |
3.6056 AUD |
| 2024-12-04 |
3.9066 AUD |
309,572.9403 XRP |
3.8813 AUD |
3.6096 AUD |
4.1600 AUD |
3.6673 AUD |
| 2024-12-03 |
4.0165 AUD |
682,353.0234 XRP |
4.1863 AUD |
3.5204 AUD |
4.4799 AUD |
4.0314 AUD |
| 2024-12-02 |
3.6444 AUD |
657,965.4401 XRP |
3.5312 AUD |
2.8588 AUD |
4.0000 AUD |
3.9701 AUD |
| 2024-12-01 |
3.0830 AUD |
315,533.9237 XRP |
2.9657 AUD |
2.8312 AUD |
3.3842 AUD |
3.3468 AUD |
| 2024-11-30 |
2.8620 AUD |
226,757.6522 XRP |
2.7713 AUD |
2.7176 AUD |
2.9810 AUD |
2.9499 AUD |
| 2024-11-29 |
2.5298 AUD |
200,190.3036 XRP |
2.3554 AUD |
2.3500 AUD |
2.7249 AUD |
2.7222 AUD |
| 2024-11-28 |
2.2575 AUD |
122,432.4641 XRP |
2.2471 AUD |
2.2029 AUD |
2.3380 AUD |
2.2844 AUD |
| 2024-11-27 |
2.1952 AUD |
92,555.3123 XRP |
2.1836 AUD |
2.0995 AUD |
2.3094 AUD |
2.2906 AUD |
| 2024-11-26 |
2.0982 AUD |
218,511.4876 XRP |
2.1800 AUD |
1.8576 AUD |
2.2504 AUD |
2.1407 AUD |
| 2024-11-25 |
2.2415 AUD |
278,879.2357 XRP |
2.1744 AUD |
2.0709 AUD |
2.3601 AUD |
2.1508 AUD |
| 2024-11-24 |
2.1263 AUD |
305,456.6841 XRP |
2.2415 AUD |
1.9533 AUD |
2.3061 AUD |
2.1504 AUD |
| 2024-11-23 |
2.3857 AUD |
219,873.8385 XRP |
2.2638 AUD |
2.1285 AUD |
2.5027 AUD |
2.2520 AUD |
| 2024-11-22 |
2.1636 AUD |
624,868.1975 XRP |
1.9164 AUD |
1.9099 AUD |
2.3072 AUD |
2.2634 AUD |
| 2024-11-21 |
1.7419 AUD |
245,554.5705 XRP |
1.7023 AUD |
1.6583 AUD |
1.8981 AUD |
1.8040 AUD |
| 2024-11-20 |
1.7032 AUD |
185,899.7790 XRP |
1.6835 AUD |
1.6266 AUD |
1.7674 AUD |
1.6807 AUD |
| 2024-11-19 |
1.6979 AUD |
127,274.0789 XRP |
1.7128 AUD |
1.6502 AUD |
1.7520 AUD |
1.7081 AUD |
| 2024-11-18 |
1.7484 AUD |
198,941.3873 XRP |
1.6382 AUD |
1.5963 AUD |
1.8312 AUD |
1.7178 AUD |
| 2024-11-17 |
1.6385 AUD |
279,802.6708 XRP |
1.7611 AUD |
1.5559 AUD |
1.7807 AUD |
1.6211 AUD |
| 2024-11-16 |
1.6712 AUD |
794,885.3012 XRP |
1.3792 AUD |
1.3559 AUD |
2.0000 AUD |
1.7702 AUD |
| 2024-11-15 |
1.3222 AUD |
503,605.1422 XRP |
1.2020 AUD |
1.1999 AUD |
1.4289 AUD |
1.3800 AUD |
| 2024-11-14 |
1.1469 AUD |
450,994.5646 XRP |
1.0687 AUD |
1.0531 AUD |
1.3160 AUD |
1.2096 AUD |
| 2024-11-13 |
1.0658 AUD |
298,934.4320 XRP |
1.0928 AUD |
0.9828 AUD |
1.1486 AUD |
1.0465 AUD |
| 2024-11-12 |
0.9789 AUD |
295,556.1836 XRP |
0.9391 AUD |
0.9077 AUD |
1.0688 AUD |
1.0609 AUD |
| 2024-11-11 |
0.9077 AUD |
205,068.8109 XRP |
0.8929 AUD |
0.8682 AUD |
0.9562 AUD |
0.9417 AUD |
| 2024-11-10 |
0.8861 AUD |
379,338.1335 XRP |
0.8458 AUD |
0.8451 AUD |
0.9289 AUD |
0.9257 AUD |
| 2024-11-09 |
0.8373 AUD |
101,767.3772 XRP |
0.8367 AUD |
0.8263 AUD |
0.8424 AUD |
0.8344 AUD |
| 2024-11-08 |
0.8283 AUD |
251,034.0083 XRP |
0.8337 AUD |
0.8218 AUD |
0.8421 AUD |
0.8357 AUD |