Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.5437 AUD |
54,474.1933 XRP |
0.5575 AUD |
0.5372 AUD |
0.5752 AUD |
0.5583 AUD |
| 2022-06-06 |
0.5589 AUD |
2,541.2945 XRP |
0.5528 AUD |
0.5528 AUD |
0.5636 AUD |
0.5599 AUD |
| 2022-06-05 |
0.5442 AUD |
963.9636 XRP |
0.5440 AUD |
0.5440 AUD |
0.5496 AUD |
0.5496 AUD |
| 2022-06-04 |
0.5357 AUD |
3,556.7808 XRP |
0.5344 AUD |
0.5344 AUD |
0.5449 AUD |
0.5449 AUD |
| 2022-06-03 |
0.5558 AUD |
6,399.3222 XRP |
0.5603 AUD |
0.5360 AUD |
0.5641 AUD |
0.5407 AUD |
| 2022-06-02 |
0.5507 AUD |
13,023.1019 XRP |
0.5556 AUD |
0.5455 AUD |
0.5556 AUD |
0.5544 AUD |
| 2022-06-01 |
0.5623 AUD |
162,302.7898 XRP |
0.5825 AUD |
0.5427 AUD |
0.5869 AUD |
0.5535 AUD |
| 2022-05-31 |
0.5791 AUD |
11,939.7227 XRP |
0.5818 AUD |
0.5700 AUD |
0.5988 AUD |
0.5744 AUD |
| 2022-05-30 |
0.5487 AUD |
14,850.4082 XRP |
0.5430 AUD |
0.5430 AUD |
0.5745 AUD |
0.5745 AUD |
| 2022-05-29 |
0.5378 AUD |
7,969.9031 XRP |
0.5366 AUD |
0.5324 AUD |
0.5427 AUD |
0.5390 AUD |
| 2022-05-28 |
0.5383 AUD |
5,470.0767 XRP |
0.5375 AUD |
0.5349 AUD |
0.5409 AUD |
0.5349 AUD |
| 2022-05-27 |
0.5460 AUD |
20,756.1248 XRP |
0.5544 AUD |
0.5275 AUD |
0.5618 AUD |
0.5306 AUD |
| 2022-05-26 |
0.5483 AUD |
62,145.6046 XRP |
0.5766 AUD |
0.5345 AUD |
0.5766 AUD |
0.5596 AUD |
| 2022-05-25 |
0.5720 AUD |
133,232.5231 XRP |
0.5762 AUD |
0.5606 AUD |
0.5801 AUD |
0.5731 AUD |
| 2022-05-24 |
0.5791 AUD |
139,340.8325 XRP |
0.5757 AUD |
0.5536 AUD |
0.5839 AUD |
0.5743 AUD |
| 2022-05-23 |
0.5906 AUD |
396,036.5114 XRP |
0.5993 AUD |
0.5763 AUD |
0.5995 AUD |
0.5824 AUD |
| 2022-05-22 |
0.5902 AUD |
8,850.8854 XRP |
0.5869 AUD |
0.5852 AUD |
0.5997 AUD |
0.5997 AUD |
| 2022-05-21 |
0.5804 AUD |
30,170.1599 XRP |
0.5807 AUD |
0.5733 AUD |
0.5911 AUD |
0.5847 AUD |
| 2022-05-20 |
0.5997 AUD |
3,544.4515 XRP |
0.5933 AUD |
0.5723 AUD |
0.6239 AUD |
0.5872 AUD |
| 2022-05-19 |
0.5790 AUD |
1,753.2986 XRP |
0.5763 AUD |
0.5609 AUD |
0.5921 AUD |
0.5914 AUD |
| 2022-05-18 |
0.5936 AUD |
208,312.8276 XRP |
0.6172 AUD |
0.5804 AUD |
0.6172 AUD |
0.5868 AUD |
| 2022-05-17 |
0.6148 AUD |
23,633.5979 XRP |
0.6083 AUD |
0.5988 AUD |
0.6245 AUD |
0.6197 AUD |
| 2022-05-16 |
0.6184 AUD |
13,239.0869 XRP |
0.6408 AUD |
0.5959 AUD |
0.6408 AUD |
0.6146 AUD |
| 2022-05-15 |
0.6099 AUD |
4,298.0656 XRP |
0.6144 AUD |
0.6002 AUD |
0.6349 AUD |
0.6349 AUD |
| 2022-05-14 |
0.6225 AUD |
27,517.0362 XRP |
0.6083 AUD |
0.5750 AUD |
0.6308 AUD |
0.6066 AUD |
| 2022-05-13 |
0.6326 AUD |
24,953.3607 XRP |
0.5554 AUD |
0.5492 AUD |
0.6703 AUD |
0.6184 AUD |
| 2022-05-12 |
0.5516 AUD |
715,017.4256 XRP |
0.5967 AUD |
0.4899 AUD |
0.6146 AUD |
0.5422 AUD |
| 2022-05-11 |
0.6398 AUD |
311,004.3123 XRP |
0.7391 AUD |
0.5292 AUD |
0.7794 AUD |
0.5908 AUD |
| 2022-05-10 |
0.7206 AUD |
66,569.5813 XRP |
0.7000 AUD |
0.6770 AUD |
0.7661 AUD |
0.7167 AUD |
| 2022-05-09 |
0.7604 AUD |
37,022.4527 XRP |
0.8164 AUD |
0.6834 AUD |
0.8224 AUD |
0.7272 AUD |
| 2022-05-08 |
0.8179 AUD |
86,434.1542 XRP |
0.8253 AUD |
0.7930 AUD |
0.8278 AUD |
0.8128 AUD |
| 2022-05-07 |
0.8357 AUD |
7,499.5188 XRP |
0.8486 AUD |
0.8193 AUD |
0.8500 AUD |
0.8245 AUD |
| 2022-05-06 |
0.8525 AUD |
5,248.4666 XRP |
0.8443 AUD |
0.8352 AUD |
0.8611 AUD |
0.8553 AUD |
| 2022-05-05 |
0.8482 AUD |
13,962.5424 XRP |
0.8936 AUD |
0.8295 AUD |
0.9004 AUD |
0.8347 AUD |
| 2022-05-04 |
0.8799 AUD |
21,738.2904 XRP |
0.8565 AUD |
0.8550 AUD |
0.8947 AUD |
0.8848 AUD |
| 2022-05-03 |
0.8632 AUD |
21,716.9032 XRP |
0.8751 AUD |
0.8495 AUD |
0.8767 AUD |
0.8552 AUD |
| 2022-05-02 |
0.8785 AUD |
39,793.2585 XRP |
0.8764 AUD |
0.8555 AUD |
0.8895 AUD |
0.8780 AUD |
| 2022-05-01 |
0.8387 AUD |
13,032.2714 XRP |
0.8276 AUD |
0.8184 AUD |
0.8553 AUD |
0.8525 AUD |
| 2022-04-30 |
0.8706 AUD |
3,496.3645 XRP |
0.8811 AUD |
0.8307 AUD |
0.8827 AUD |
0.8307 AUD |
| 2022-04-29 |
0.8971 AUD |
100,663.4417 XRP |
0.9076 AUD |
0.8545 AUD |
0.9119 AUD |
0.8551 AUD |
| 2022-04-28 |
0.9118 AUD |
38,938.5415 XRP |
0.9132 AUD |
0.9006 AUD |
0.9181 AUD |
0.9128 AUD |
| 2022-04-27 |
0.9117 AUD |
18,107.5029 XRP |
0.9005 AUD |
0.8949 AUD |
0.9247 AUD |
0.9160 AUD |
| 2022-04-26 |
0.9293 AUD |
25,989.9388 XRP |
0.9739 AUD |
0.9068 AUD |
0.9781 AUD |
0.9068 AUD |
| 2022-04-25 |
0.9276 AUD |
142,193.3011 XRP |
0.9590 AUD |
0.8894 AUD |
0.9650 AUD |
0.9636 AUD |
| 2022-04-24 |
0.9788 AUD |
2,405.6371 XRP |
0.9747 AUD |
0.9621 AUD |
0.9820 AUD |
0.9680 AUD |
| 2022-04-23 |
0.9856 AUD |
4,708.4394 XRP |
0.9927 AUD |
0.9818 AUD |
0.9927 AUD |
0.9852 AUD |
| 2022-04-22 |
0.9966 AUD |
14,573.0487 XRP |
0.9917 AUD |
0.9917 AUD |
1.0083 AUD |
0.9959 AUD |
| 2022-04-21 |
1.0088 AUD |
182,403.3270 XRP |
1.0202 AUD |
0.9733 AUD |
1.0336 AUD |
0.9733 AUD |
| 2022-04-20 |
1.0288 AUD |
5,730.4784 XRP |
1.0379 AUD |
1.0063 AUD |
1.0400 AUD |
1.0159 AUD |
| 2022-04-19 |
1.0425 AUD |
163,320.6470 XRP |
1.0452 AUD |
1.0317 AUD |
1.0476 AUD |
1.0465 AUD |