Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.7607 AUD |
102,437.0196 XRP |
0.7745 AUD |
0.7162 AUD |
0.7843 AUD |
0.7256 AUD |
| 2023-04-02 |
0.7721 AUD |
21,988.2242 XRP |
0.7612 AUD |
0.7512 AUD |
0.7871 AUD |
0.7756 AUD |
| 2023-04-01 |
0.7690 AUD |
65,391.6725 XRP |
0.8006 AUD |
0.7458 AUD |
0.8012 AUD |
0.7630 AUD |
| 2023-03-31 |
0.8057 AUD |
38,284.2817 XRP |
0.7908 AUD |
0.7842 AUD |
0.8177 AUD |
0.8069 AUD |
| 2023-03-30 |
0.8008 AUD |
101,062.6936 XRP |
0.8113 AUD |
0.7842 AUD |
0.8242 AUD |
0.7964 AUD |
| 2023-03-29 |
0.8450 AUD |
497,124.3266 XRP |
0.7666 AUD |
0.7666 AUD |
0.9074 AUD |
0.8166 AUD |
| 2023-03-28 |
0.7513 AUD |
66,078.6794 XRP |
0.7189 AUD |
0.7018 AUD |
0.7876 AUD |
0.7695 AUD |
| 2023-03-27 |
0.6865 AUD |
166,833.1093 XRP |
0.6757 AUD |
0.6677 AUD |
0.7355 AUD |
0.7192 AUD |
| 2023-03-26 |
0.6778 AUD |
11,532.9614 XRP |
0.6650 AUD |
0.6648 AUD |
0.6983 AUD |
0.6690 AUD |
| 2023-03-25 |
0.6776 AUD |
387,425.9800 XRP |
0.6383 AUD |
0.6379 AUD |
0.6983 AUD |
0.6689 AUD |
| 2023-03-24 |
0.6422 AUD |
213,549.4227 XRP |
0.6633 AUD |
0.6250 AUD |
0.6633 AUD |
0.6356 AUD |
| 2023-03-23 |
0.6517 AUD |
69,443.8630 XRP |
0.6283 AUD |
0.6166 AUD |
0.6776 AUD |
0.6649 AUD |
| 2023-03-22 |
0.6644 AUD |
94,820.5550 XRP |
0.7045 AUD |
0.6141 AUD |
0.7118 AUD |
0.6294 AUD |
| 2023-03-21 |
0.6793 AUD |
230,433.5628 XRP |
0.5622 AUD |
0.5622 AUD |
0.7391 AUD |
0.6978 AUD |
| 2023-03-20 |
0.5719 AUD |
57,257.9579 XRP |
0.5797 AUD |
0.5557 AUD |
0.5822 AUD |
0.5595 AUD |
| 2023-03-19 |
0.5717 AUD |
57,825.4131 XRP |
0.5598 AUD |
0.5598 AUD |
0.5987 AUD |
0.5864 AUD |
| 2023-03-18 |
0.5686 AUD |
117,017.5053 XRP |
0.5676 AUD |
0.5560 AUD |
0.5817 AUD |
0.5597 AUD |
| 2023-03-17 |
0.5539 AUD |
19,503.6075 XRP |
0.5468 AUD |
0.5440 AUD |
0.5676 AUD |
0.5623 AUD |
| 2023-03-16 |
0.5452 AUD |
16,984.4749 XRP |
0.5427 AUD |
0.5412 AUD |
0.5509 AUD |
0.5500 AUD |
| 2023-03-15 |
0.5560 AUD |
447,176.2518 XRP |
0.5548 AUD |
0.5415 AUD |
0.5595 AUD |
0.5468 AUD |
| 2023-03-14 |
0.5629 AUD |
1,299,550.5951 XRP |
0.5537 AUD |
0.5454 AUD |
0.5767 AUD |
0.5558 AUD |
| 2023-03-13 |
0.5524 AUD |
1,622,076.0784 XRP |
0.5597 AUD |
0.5332 AUD |
0.5656 AUD |
0.5487 AUD |
| 2023-03-12 |
0.5459 AUD |
130,339.4854 XRP |
0.5496 AUD |
0.5332 AUD |
0.5569 AUD |
0.5564 AUD |
| 2023-03-11 |
0.5538 AUD |
1,518,887.9561 XRP |
0.5628 AUD |
0.5442 AUD |
0.5714 AUD |
0.5505 AUD |
| 2023-03-10 |
0.5616 AUD |
21,656.9026 XRP |
0.5618 AUD |
0.5454 AUD |
0.5690 AUD |
0.5582 AUD |
| 2023-03-09 |
0.5719 AUD |
29,006.3298 XRP |
0.5891 AUD |
0.5549 AUD |
0.5976 AUD |
0.5655 AUD |
| 2023-03-08 |
0.5876 AUD |
20,221.5092 XRP |
0.5764 AUD |
0.5652 AUD |
0.6039 AUD |
0.5926 AUD |
| 2023-03-07 |
0.5659 AUD |
21,573.5775 XRP |
0.5474 AUD |
0.5444 AUD |
0.5814 AUD |
0.5814 AUD |
| 2023-03-06 |
0.5399 AUD |
20,148.0389 XRP |
0.5428 AUD |
0.5332 AUD |
0.5537 AUD |
0.5508 AUD |
| 2023-03-05 |
0.5507 AUD |
18,268.4400 XRP |
0.5519 AUD |
0.5454 AUD |
0.5574 AUD |
0.5454 AUD |
| 2023-03-04 |
0.5555 AUD |
9,992.1060 XRP |
0.5583 AUD |
0.5477 AUD |
0.5583 AUD |
0.5533 AUD |
| 2023-03-03 |
0.5300 AUD |
113,508.2011 XRP |
0.5535 AUD |
0.5251 AUD |
0.5545 AUD |
0.5545 AUD |
| 2023-03-02 |
0.5612 AUD |
14,063.0255 XRP |
0.5675 AUD |
0.5567 AUD |
0.5677 AUD |
0.5608 AUD |
| 2023-03-01 |
0.5610 AUD |
43,825.5465 XRP |
0.5580 AUD |
0.5545 AUD |
0.5681 AUD |
0.5658 AUD |
| 2023-02-28 |
0.5576 AUD |
20,875.9095 XRP |
0.5594 AUD |
0.5523 AUD |
0.5676 AUD |
0.5587 AUD |
| 2023-02-27 |
0.5573 AUD |
23,890.2981 XRP |
0.5593 AUD |
0.5519 AUD |
0.5630 AUD |
0.5630 AUD |
| 2023-02-26 |
0.5619 AUD |
8,104.9252 XRP |
0.5619 AUD |
0.5584 AUD |
0.5654 AUD |
0.5595 AUD |
| 2023-02-25 |
0.5616 AUD |
8,069.0475 XRP |
0.5618 AUD |
0.5513 AUD |
0.5650 AUD |
0.5557 AUD |
| 2023-02-24 |
0.5680 AUD |
31,390.9455 XRP |
0.5729 AUD |
0.5556 AUD |
0.5758 AUD |
0.5556 AUD |
| 2023-02-23 |
0.5749 AUD |
15,959.4329 XRP |
0.5794 AUD |
0.5705 AUD |
0.5830 AUD |
0.5723 AUD |
| 2023-02-22 |
0.5673 AUD |
16,963.5198 XRP |
0.5692 AUD |
0.5626 AUD |
0.5773 AUD |
0.5771 AUD |
| 2023-02-21 |
0.5719 AUD |
11,223.2479 XRP |
0.5741 AUD |
0.5645 AUD |
0.5832 AUD |
0.5693 AUD |
| 2023-02-20 |
0.5706 AUD |
26,331.2620 XRP |
0.5632 AUD |
0.5572 AUD |
0.5869 AUD |
0.5752 AUD |
| 2023-02-19 |
0.5686 AUD |
12,938.0567 XRP |
0.5752 AUD |
0.5617 AUD |
0.5782 AUD |
0.5626 AUD |
| 2023-02-18 |
0.5740 AUD |
8,011.0466 XRP |
0.5738 AUD |
0.5715 AUD |
0.5773 AUD |
0.5737 AUD |
| 2023-02-17 |
0.5669 AUD |
28,651.5046 XRP |
0.5580 AUD |
0.5572 AUD |
0.5792 AUD |
0.5717 AUD |
| 2023-02-16 |
0.5786 AUD |
59,903.3705 XRP |
0.5793 AUD |
0.5639 AUD |
0.5852 AUD |
0.5639 AUD |
| 2023-02-15 |
0.5503 AUD |
58,910.8278 XRP |
0.5411 AUD |
0.5395 AUD |
0.5783 AUD |
0.5782 AUD |
| 2023-02-14 |
0.5316 AUD |
18,649.8453 XRP |
0.5322 AUD |
0.5254 AUD |
0.5469 AUD |
0.5469 AUD |
| 2023-02-13 |
0.5362 AUD |
22,289.8574 XRP |
0.5445 AUD |
0.5243 AUD |
0.5477 AUD |
0.5332 AUD |