Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.5058 AUD |
718,192.3877 XRP |
0.4874 AUD |
0.4798 AUD |
0.5140 AUD |
0.5140 AUD |
| 2022-07-26 |
0.4794 AUD |
89,462.1317 XRP |
0.4838 AUD |
0.4718 AUD |
0.4846 AUD |
0.4825 AUD |
| 2022-07-25 |
0.4997 AUD |
338,583.6816 XRP |
0.5210 AUD |
0.4939 AUD |
0.5210 AUD |
0.4952 AUD |
| 2022-07-24 |
0.5235 AUD |
10,822.6140 XRP |
0.5222 AUD |
0.5161 AUD |
0.5274 AUD |
0.5274 AUD |
| 2022-07-23 |
0.5214 AUD |
19,724.4516 XRP |
0.5198 AUD |
0.5060 AUD |
0.5246 AUD |
0.5119 AUD |
| 2022-07-22 |
0.5293 AUD |
37,346.7686 XRP |
0.5272 AUD |
0.5156 AUD |
0.5359 AUD |
0.5207 AUD |
| 2022-07-21 |
0.5197 AUD |
46,070.1990 XRP |
0.5267 AUD |
0.5097 AUD |
0.5313 AUD |
0.5258 AUD |
| 2022-07-20 |
0.5415 AUD |
17,132.4102 XRP |
0.5431 AUD |
0.5216 AUD |
0.5530 AUD |
0.5254 AUD |
| 2022-07-19 |
0.5250 AUD |
32,247.5106 XRP |
0.5368 AUD |
0.5148 AUD |
0.5467 AUD |
0.5450 AUD |
| 2022-07-18 |
0.5317 AUD |
14,993.0132 XRP |
0.5111 AUD |
0.5111 AUD |
0.5393 AUD |
0.5326 AUD |
| 2022-07-17 |
0.5129 AUD |
6,518.8025 XRP |
0.5189 AUD |
0.5057 AUD |
0.5316 AUD |
0.5150 AUD |
| 2022-07-16 |
0.5022 AUD |
8,950.2442 XRP |
0.4898 AUD |
0.4883 AUD |
0.5228 AUD |
0.5179 AUD |
| 2022-07-15 |
0.5012 AUD |
20,291.1781 XRP |
0.4950 AUD |
0.4841 AUD |
0.5171 AUD |
0.4950 AUD |
| 2022-07-14 |
0.4783 AUD |
28,434.6561 XRP |
0.4781 AUD |
0.4664 AUD |
0.4880 AUD |
0.4880 AUD |
| 2022-07-13 |
0.4633 AUD |
6,880.9015 XRP |
0.4589 AUD |
0.4518 AUD |
0.4782 AUD |
0.4740 AUD |
| 2022-07-12 |
0.4619 AUD |
26,938.7191 XRP |
0.4686 AUD |
0.4574 AUD |
0.4712 AUD |
0.4619 AUD |
| 2022-07-11 |
0.4742 AUD |
82,316.1395 XRP |
0.4734 AUD |
0.4648 AUD |
0.4843 AUD |
0.4654 AUD |
| 2022-07-10 |
0.4717 AUD |
67,276.8148 XRP |
0.5013 AUD |
0.4663 AUD |
0.5013 AUD |
0.4766 AUD |
| 2022-07-09 |
0.5004 AUD |
16,250.7512 XRP |
0.4984 AUD |
0.4943 AUD |
0.5047 AUD |
0.5039 AUD |
| 2022-07-08 |
0.5091 AUD |
35,600.0722 XRP |
0.5010 AUD |
0.4931 AUD |
0.5213 AUD |
0.5040 AUD |
| 2022-07-07 |
0.4885 AUD |
57,657.1727 XRP |
0.4910 AUD |
0.4803 AUD |
0.5026 AUD |
0.5010 AUD |
| 2022-07-06 |
0.4772 AUD |
24,908.8504 XRP |
0.4794 AUD |
0.4702 AUD |
0.4894 AUD |
0.4868 AUD |
| 2022-07-05 |
0.4722 AUD |
69,348.9280 XRP |
0.4769 AUD |
0.4636 AUD |
0.4807 AUD |
0.4765 AUD |
| 2022-07-04 |
0.4675 AUD |
112,492.5957 XRP |
0.4708 AUD |
0.4592 AUD |
0.4775 AUD |
0.4775 AUD |
| 2022-07-03 |
0.4584 AUD |
4,476.8187 XRP |
0.4598 AUD |
0.4549 AUD |
0.4749 AUD |
0.4749 AUD |
| 2022-07-02 |
0.4570 AUD |
16,961.8934 XRP |
0.4593 AUD |
0.4534 AUD |
0.4648 AUD |
0.4648 AUD |
| 2022-07-01 |
0.4704 AUD |
23,395.5619 XRP |
0.4791 AUD |
0.4552 AUD |
0.4836 AUD |
0.4598 AUD |
| 2022-06-30 |
0.4658 AUD |
43,568.2142 XRP |
0.4786 AUD |
0.4440 AUD |
0.4786 AUD |
0.4700 AUD |
| 2022-06-29 |
0.4799 AUD |
35,599.2053 XRP |
0.4857 AUD |
0.4688 AUD |
0.4911 AUD |
0.4793 AUD |
| 2022-06-28 |
0.4966 AUD |
6,823.8926 XRP |
0.5101 AUD |
0.4860 AUD |
0.5101 AUD |
0.4860 AUD |
| 2022-06-27 |
0.5109 AUD |
34,047.9389 XRP |
0.5199 AUD |
0.5053 AUD |
0.5273 AUD |
0.5169 AUD |
| 2022-06-26 |
0.5246 AUD |
24,712.1170 XRP |
0.5275 AUD |
0.5225 AUD |
0.5385 AUD |
0.5299 AUD |
| 2022-06-25 |
0.5281 AUD |
14,066.6816 XRP |
0.5289 AUD |
0.5125 AUD |
0.5368 AUD |
0.5282 AUD |
| 2022-06-24 |
0.5243 AUD |
10,801.9646 XRP |
0.4874 AUD |
0.4874 AUD |
0.5575 AUD |
0.5315 AUD |
| 2022-06-23 |
0.4750 AUD |
12,461.2071 XRP |
0.4719 AUD |
0.4668 AUD |
0.4878 AUD |
0.4878 AUD |
| 2022-06-22 |
0.4677 AUD |
23,991.2662 XRP |
0.4688 AUD |
0.4623 AUD |
0.4723 AUD |
0.4667 AUD |
| 2022-06-21 |
0.4657 AUD |
53,392.0454 XRP |
0.4619 AUD |
0.4585 AUD |
0.4815 AUD |
0.4723 AUD |
| 2022-06-20 |
0.4583 AUD |
125,024.6121 XRP |
0.4700 AUD |
0.4516 AUD |
0.4700 AUD |
0.4639 AUD |
| 2022-06-19 |
0.4502 AUD |
22,643.0016 XRP |
0.4482 AUD |
0.4327 AUD |
0.4782 AUD |
0.4718 AUD |
| 2022-06-18 |
0.4389 AUD |
24,193.6377 XRP |
0.4642 AUD |
0.4193 AUD |
0.4648 AUD |
0.4486 AUD |
| 2022-06-17 |
0.4632 AUD |
136,163.8657 XRP |
0.4433 AUD |
0.4433 AUD |
0.4847 AUD |
0.4638 AUD |
| 2022-06-16 |
0.4607 AUD |
29,931.9099 XRP |
0.4911 AUD |
0.4441 AUD |
0.4921 AUD |
0.4442 AUD |
| 2022-06-15 |
0.4453 AUD |
40,727.8615 XRP |
0.4631 AUD |
0.4320 AUD |
0.4939 AUD |
0.4881 AUD |
| 2022-06-14 |
0.4362 AUD |
177,130.3217 XRP |
0.4454 AUD |
0.4250 AUD |
0.4658 AUD |
0.4530 AUD |
| 2022-06-13 |
0.4387 AUD |
1,077,954.7692 XRP |
0.4898 AUD |
0.4370 AUD |
0.4913 AUD |
0.4531 AUD |
| 2022-06-12 |
0.4978 AUD |
14,421.9936 XRP |
0.5036 AUD |
0.4861 AUD |
0.5130 AUD |
0.4993 AUD |
| 2022-06-11 |
0.5422 AUD |
16,722.3445 XRP |
0.5441 AUD |
0.5119 AUD |
0.5492 AUD |
0.5191 AUD |
| 2022-06-10 |
0.5524 AUD |
4,663.6495 XRP |
0.5569 AUD |
0.5327 AUD |
0.5721 AUD |
0.5461 AUD |
| 2022-06-09 |
0.5608 AUD |
479,206.0142 XRP |
0.5584 AUD |
0.5545 AUD |
0.5646 AUD |
0.5595 AUD |
| 2022-06-08 |
0.5559 AUD |
8,648.1820 XRP |
0.5605 AUD |
0.5531 AUD |
0.5605 AUD |
0.5569 AUD |