Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
0.8379 AUD |
101,140.7884 XRP |
0.8234 AUD |
0.8156 AUD |
0.8721 AUD |
0.8299 AUD |
| 2024-11-06 |
0.8114 AUD |
138,161.0853 XRP |
0.7753 AUD |
0.7753 AUD |
0.8287 AUD |
0.8281 AUD |
| 2024-11-05 |
0.7728 AUD |
71,056.0495 XRP |
0.7659 AUD |
0.7625 AUD |
0.7806 AUD |
0.7729 AUD |
| 2024-11-04 |
0.7683 AUD |
121,574.4815 XRP |
0.7616 AUD |
0.7538 AUD |
0.7796 AUD |
0.7625 AUD |
| 2024-11-03 |
0.7634 AUD |
57,356.6990 XRP |
0.7785 AUD |
0.7519 AUD |
0.7785 AUD |
0.7622 AUD |
| 2024-11-02 |
0.7822 AUD |
36,426.0661 XRP |
0.7820 AUD |
0.7758 AUD |
0.7864 AUD |
0.7782 AUD |
| 2024-11-01 |
0.7834 AUD |
87,903.9215 XRP |
0.7756 AUD |
0.7710 AUD |
0.7976 AUD |
0.7826 AUD |
| 2024-10-31 |
0.7921 AUD |
378,860.9039 XRP |
0.7945 AUD |
0.7734 AUD |
0.7964 AUD |
0.7774 AUD |
| 2024-10-30 |
0.7978 AUD |
181,410.2454 XRP |
0.8027 AUD |
0.7890 AUD |
0.8027 AUD |
0.7952 AUD |
| 2024-10-29 |
0.7970 AUD |
146,564.4483 XRP |
0.7875 AUD |
0.7854 AUD |
0.8088 AUD |
0.8036 AUD |
| 2024-10-28 |
0.7811 AUD |
83,313.0193 XRP |
0.7810 AUD |
0.7768 AUD |
0.7879 AUD |
0.7850 AUD |
| 2024-10-27 |
0.7785 AUD |
69,632.2828 XRP |
0.7760 AUD |
0.7739 AUD |
0.7829 AUD |
0.7824 AUD |
| 2024-10-26 |
0.7694 AUD |
99,847.3311 XRP |
0.7572 AUD |
0.7563 AUD |
0.7795 AUD |
0.7752 AUD |
| 2024-10-25 |
0.7780 AUD |
67,818.6524 XRP |
0.7987 AUD |
0.7432 AUD |
0.7989 AUD |
0.7549 AUD |
| 2024-10-24 |
0.7965 AUD |
321,188.9305 XRP |
0.7927 AUD |
0.7881 AUD |
0.8011 AUD |
0.8008 AUD |
| 2024-10-23 |
0.7902 AUD |
123,453.2001 XRP |
0.7984 AUD |
0.7775 AUD |
0.7984 AUD |
0.7874 AUD |
| 2024-10-22 |
0.8017 AUD |
108,581.9730 XRP |
0.8153 AUD |
0.7953 AUD |
0.8205 AUD |
0.8013 AUD |
| 2024-10-21 |
0.8187 AUD |
203,944.7001 XRP |
0.8172 AUD |
0.8112 AUD |
0.8340 AUD |
0.8200 AUD |
| 2024-10-20 |
0.8032 AUD |
38,316.9801 XRP |
0.8091 AUD |
0.8004 AUD |
0.8109 AUD |
0.8094 AUD |
| 2024-10-19 |
0.8124 AUD |
39,131.0890 XRP |
0.8143 AUD |
0.8090 AUD |
0.8187 AUD |
0.8101 AUD |
| 2024-10-18 |
0.8130 AUD |
68,285.8187 XRP |
0.8110 AUD |
0.8066 AUD |
0.8222 AUD |
0.8148 AUD |
| 2024-10-17 |
0.8269 AUD |
72,270.4268 XRP |
0.8214 AUD |
0.8094 AUD |
0.8421 AUD |
0.8149 AUD |
| 2024-10-16 |
0.8126 AUD |
189,835.2274 XRP |
0.8088 AUD |
0.7919 AUD |
0.8277 AUD |
0.8247 AUD |
| 2024-10-15 |
0.8114 AUD |
178,760.2955 XRP |
0.8109 AUD |
0.7948 AUD |
0.8421 AUD |
0.8027 AUD |
| 2024-10-14 |
0.8015 AUD |
201,779.5924 XRP |
0.7876 AUD |
0.7835 AUD |
0.8170 AUD |
0.8073 AUD |
| 2024-10-13 |
0.7908 AUD |
70,299.6575 XRP |
0.7957 AUD |
0.7787 AUD |
0.7957 AUD |
0.7879 AUD |
| 2024-10-12 |
0.7972 AUD |
35,204.9285 XRP |
0.7994 AUD |
0.7929 AUD |
0.8028 AUD |
0.7950 AUD |
| 2024-10-11 |
0.7950 AUD |
26,364.9081 XRP |
0.7886 AUD |
0.7886 AUD |
0.8025 AUD |
0.8008 AUD |
| 2024-10-10 |
0.7832 AUD |
114,877.8063 XRP |
0.7785 AUD |
0.7780 AUD |
0.8019 AUD |
0.7826 AUD |
| 2024-10-09 |
0.7878 AUD |
195,193.4063 XRP |
0.7860 AUD |
0.7794 AUD |
0.7935 AUD |
0.7794 AUD |
| 2024-10-08 |
0.8047 AUD |
180,386.6380 XRP |
0.7858 AUD |
0.7757 AUD |
0.9520 AUD |
0.7858 AUD |
| 2024-10-07 |
0.7934 AUD |
31,099.8243 XRP |
0.7875 AUD |
0.7830 AUD |
0.8027 AUD |
0.7933 AUD |
| 2024-10-06 |
0.7806 AUD |
49,925.0831 XRP |
0.7773 AUD |
0.7761 AUD |
0.7885 AUD |
0.7825 AUD |
| 2024-10-05 |
0.7824 AUD |
88,492.8557 XRP |
0.7867 AUD |
0.7750 AUD |
0.7867 AUD |
0.7750 AUD |
| 2024-10-04 |
0.7673 AUD |
149,359.1069 XRP |
0.7645 AUD |
0.7537 AUD |
0.7925 AUD |
0.7854 AUD |
| 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 |