Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.7714 AUD |
384,332.9167 XRP |
0.7819 AUD |
0.7432 AUD |
0.7939 AUD |
0.7668 AUD |
| 2024-10-02 |
0.8468 AUD |
1,183,762.6351 XRP |
0.8681 AUD |
0.7680 AUD |
0.8796 AUD |
0.7834 AUD |
| 2024-10-01 |
0.8947 AUD |
170,917.7201 XRP |
0.8878 AUD |
0.8475 AUD |
0.9206 AUD |
0.8686 AUD |
| 2024-09-30 |
0.9269 AUD |
173,957.9849 XRP |
0.9283 AUD |
0.8956 AUD |
0.9466 AUD |
0.8962 AUD |
| 2024-09-29 |
0.9209 AUD |
237,591.3071 XRP |
0.8894 AUD |
0.8838 AUD |
0.9607 AUD |
0.9252 AUD |
| 2024-09-28 |
0.8823 AUD |
156,708.7780 XRP |
0.8534 AUD |
0.8509 AUD |
0.9062 AUD |
0.8923 AUD |
| 2024-09-27 |
0.8556 AUD |
156,148.0669 XRP |
0.8584 AUD |
0.8479 AUD |
0.8629 AUD |
0.8505 AUD |
| 2024-09-26 |
0.8564 AUD |
156,776.0624 XRP |
0.8560 AUD |
0.8439 AUD |
0.8624 AUD |
0.8592 AUD |
| 2024-09-25 |
0.8572 AUD |
174,606.3997 XRP |
0.8570 AUD |
0.8524 AUD |
0.8631 AUD |
0.8570 AUD |
| 2024-09-24 |
0.8574 AUD |
81,026.3914 XRP |
0.8573 AUD |
0.8489 AUD |
0.8639 AUD |
0.8570 AUD |
| 2024-09-23 |
0.8622 AUD |
50,480.3251 XRP |
0.8636 AUD |
0.8523 AUD |
0.8695 AUD |
0.8592 AUD |
| 2024-09-22 |
0.8704 AUD |
39,178.8926 XRP |
0.8800 AUD |
0.8587 AUD |
0.8862 AUD |
0.8617 AUD |
| 2024-09-21 |
0.8689 AUD |
104,306.7976 XRP |
0.8570 AUD |
0.8523 AUD |
0.8955 AUD |
0.8787 AUD |
| 2024-09-20 |
0.8611 AUD |
42,687.6434 XRP |
0.8555 AUD |
0.8477 AUD |
0.8680 AUD |
0.8629 AUD |
| 2024-09-19 |
0.8629 AUD |
164,155.8257 XRP |
0.8660 AUD |
0.8526 AUD |
0.8715 AUD |
0.8688 AUD |
| 2024-09-18 |
0.8503 AUD |
67,547.6247 XRP |
0.8606 AUD |
0.8379 AUD |
0.8606 AUD |
0.8537 AUD |
| 2024-09-17 |
0.8686 AUD |
29,101.1292 XRP |
0.8673 AUD |
0.8622 AUD |
0.8740 AUD |
0.8715 AUD |
| 2024-09-16 |
0.8483 AUD |
40,604.1174 XRP |
0.8507 AUD |
0.8354 AUD |
0.8689 AUD |
0.8650 AUD |
| 2024-09-15 |
0.8725 AUD |
64,169.1019 XRP |
0.8837 AUD |
0.8578 AUD |
0.8867 AUD |
0.8601 AUD |
| 2024-09-14 |
0.8692 AUD |
64,030.5193 XRP |
0.8528 AUD |
0.8517 AUD |
0.8812 AUD |
0.8794 AUD |
| 2024-09-13 |
0.8380 AUD |
48,266.7037 XRP |
0.8348 AUD |
0.8266 AUD |
0.8525 AUD |
0.8516 AUD |
| 2024-09-12 |
0.8362 AUD |
115,922.1932 XRP |
0.8004 AUD |
0.8000 AUD |
0.8760 AUD |
0.8393 AUD |
| 2024-09-11 |
0.8028 AUD |
52,207.9864 XRP |
0.8130 AUD |
0.7944 AUD |
0.8130 AUD |
0.8053 AUD |
| 2024-09-10 |
0.8082 AUD |
54,934.6235 XRP |
0.8075 AUD |
0.8012 AUD |
0.8142 AUD |
0.8112 AUD |
| 2024-09-09 |
0.7971 AUD |
41,084.6519 XRP |
0.7960 AUD |
0.7917 AUD |
0.8136 AUD |
0.8136 AUD |
| 2024-09-08 |
0.7947 AUD |
70,614.6772 XRP |
0.7889 AUD |
0.7880 AUD |
0.7978 AUD |
0.7966 AUD |
| 2024-09-07 |
0.7967 AUD |
120,877.6372 XRP |
0.7847 AUD |
0.7825 AUD |
0.8011 AUD |
0.7931 AUD |
| 2024-09-06 |
0.7967 AUD |
88,978.8532 XRP |
0.8087 AUD |
0.7574 AUD |
0.8131 AUD |
0.7673 AUD |
| 2024-09-05 |
0.8240 AUD |
230,366.1036 XRP |
0.8311 AUD |
0.8052 AUD |
0.8322 AUD |
0.8126 AUD |
| 2024-09-04 |
0.8176 AUD |
147,928.2377 XRP |
0.8347 AUD |
0.8000 AUD |
0.8383 AUD |
0.8343 AUD |
| 2024-09-03 |
0.8426 AUD |
87,442.3816 XRP |
0.8354 AUD |
0.8304 AUD |
0.8500 AUD |
0.8358 AUD |
| 2024-09-02 |
0.8132 AUD |
57,731.0313 XRP |
0.8139 AUD |
0.8059 AUD |
0.8331 AUD |
0.8331 AUD |
| 2024-09-01 |
0.8277 AUD |
118,922.9403 XRP |
0.8382 AUD |
0.8198 AUD |
0.8384 AUD |
0.8261 AUD |
| 2024-08-31 |
0.8409 AUD |
56,462.5311 XRP |
0.8387 AUD |
0.8366 AUD |
0.8464 AUD |
0.8407 AUD |
| 2024-08-30 |
0.8294 AUD |
126,764.5477 XRP |
0.8329 AUD |
0.8107 AUD |
0.8388 AUD |
0.8372 AUD |
| 2024-08-29 |
0.8400 AUD |
207,544.9033 XRP |
0.8431 AUD |
0.8235 AUD |
0.8475 AUD |
0.8285 AUD |
| 2024-08-28 |
0.8379 AUD |
274,353.2057 XRP |
0.8316 AUD |
0.8267 AUD |
0.8664 AUD |
0.8438 AUD |
| 2024-08-27 |
0.8682 AUD |
117,484.2581 XRP |
0.8730 AUD |
0.8199 AUD |
0.8854 AUD |
0.8363 AUD |
| 2024-08-26 |
0.8731 AUD |
45,815.5879 XRP |
0.8859 AUD |
0.8578 AUD |
0.8868 AUD |
0.8612 AUD |
| 2024-08-25 |
0.8881 AUD |
31,834.4220 XRP |
0.9028 AUD |
0.8785 AUD |
0.9028 AUD |
0.8856 AUD |
| 2024-08-24 |
0.9023 AUD |
95,815.5161 XRP |
0.8999 AUD |
0.8934 AUD |
0.9272 AUD |
0.8958 AUD |
| 2024-08-23 |
0.8905 AUD |
52,341.3139 XRP |
0.8908 AUD |
0.8784 AUD |
0.8981 AUD |
0.8958 AUD |
| 2024-08-22 |
0.8925 AUD |
30,483.9352 XRP |
0.8908 AUD |
0.8860 AUD |
0.8966 AUD |
0.8900 AUD |
| 2024-08-21 |
0.8846 AUD |
101,293.3304 XRP |
0.8836 AUD |
0.8689 AUD |
0.8971 AUD |
0.8958 AUD |
| 2024-08-20 |
0.8959 AUD |
89,296.9908 XRP |
0.8990 AUD |
0.8759 AUD |
0.9132 AUD |
0.8812 AUD |
| 2024-08-19 |
0.8718 AUD |
60,111.9533 XRP |
0.8434 AUD |
0.8414 AUD |
0.9014 AUD |
0.8897 AUD |
| 2024-08-18 |
0.8665 AUD |
202,354.1669 XRP |
0.8502 AUD |
0.8463 AUD |
1.0566 AUD |
0.8519 AUD |
| 2024-08-17 |
0.8468 AUD |
84,659.6934 XRP |
0.8463 AUD |
0.8443 AUD |
0.8549 AUD |
0.8505 AUD |
| 2024-08-16 |
0.8482 AUD |
174,600.2025 XRP |
0.8488 AUD |
0.8358 AUD |
0.8604 AUD |
0.8492 AUD |
| 2024-08-15 |
0.8537 AUD |
69,821.5464 XRP |
0.8671 AUD |
0.8358 AUD |
0.8677 AUD |
0.8358 AUD |