Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
4.0066 AUD |
130,330.6652 XRP |
4.0955 AUD |
3.8973 AUD |
4.1290 AUD |
4.0433 AUD |
| 2024-12-07 |
3.8282 AUD |
100,939.9293 XRP |
3.7982 AUD |
3.7534 AUD |
4.0073 AUD |
3.9653 AUD |
| 2024-12-06 |
3.6495 AUD |
335,704.7931 XRP |
3.4946 AUD |
3.4598 AUD |
4.0160 AUD |
3.7309 AUD |
| 2024-12-05 |
3.6277 AUD |
368,146.8721 XRP |
3.6581 AUD |
3.3721 AUD |
3.8502 AUD |
3.6056 AUD |
| 2024-12-04 |
3.9066 AUD |
309,572.9403 XRP |
3.8813 AUD |
3.6096 AUD |
4.1600 AUD |
3.6673 AUD |
| 2024-12-03 |
4.0165 AUD |
682,353.0234 XRP |
4.1863 AUD |
3.5204 AUD |
4.4799 AUD |
4.0314 AUD |
| 2024-12-02 |
3.6444 AUD |
657,965.4401 XRP |
3.5312 AUD |
2.8588 AUD |
4.0000 AUD |
3.9701 AUD |
| 2024-12-01 |
3.0830 AUD |
315,533.9237 XRP |
2.9657 AUD |
2.8312 AUD |
3.3842 AUD |
3.3468 AUD |
| 2024-11-30 |
2.8620 AUD |
226,757.6522 XRP |
2.7713 AUD |
2.7176 AUD |
2.9810 AUD |
2.9499 AUD |
| 2024-11-29 |
2.5298 AUD |
200,190.3036 XRP |
2.3554 AUD |
2.3500 AUD |
2.7249 AUD |
2.7222 AUD |
| 2024-11-28 |
2.2575 AUD |
122,432.4641 XRP |
2.2471 AUD |
2.2029 AUD |
2.3380 AUD |
2.2844 AUD |
| 2024-11-27 |
2.1952 AUD |
92,555.3123 XRP |
2.1836 AUD |
2.0995 AUD |
2.3094 AUD |
2.2906 AUD |
| 2024-11-26 |
2.0982 AUD |
218,511.4876 XRP |
2.1800 AUD |
1.8576 AUD |
2.2504 AUD |
2.1407 AUD |
| 2024-11-25 |
2.2415 AUD |
278,879.2357 XRP |
2.1744 AUD |
2.0709 AUD |
2.3601 AUD |
2.1508 AUD |
| 2024-11-24 |
2.1263 AUD |
305,456.6841 XRP |
2.2415 AUD |
1.9533 AUD |
2.3061 AUD |
2.1504 AUD |
| 2024-11-23 |
2.3857 AUD |
219,873.8385 XRP |
2.2638 AUD |
2.1285 AUD |
2.5027 AUD |
2.2520 AUD |
| 2024-11-22 |
2.1636 AUD |
624,868.1975 XRP |
1.9164 AUD |
1.9099 AUD |
2.3072 AUD |
2.2634 AUD |
| 2024-11-21 |
1.7419 AUD |
245,554.5705 XRP |
1.7023 AUD |
1.6583 AUD |
1.8981 AUD |
1.8040 AUD |
| 2024-11-20 |
1.7032 AUD |
185,899.7790 XRP |
1.6835 AUD |
1.6266 AUD |
1.7674 AUD |
1.6807 AUD |
| 2024-11-19 |
1.6979 AUD |
127,274.0789 XRP |
1.7128 AUD |
1.6502 AUD |
1.7520 AUD |
1.7081 AUD |
| 2024-11-18 |
1.7484 AUD |
198,941.3873 XRP |
1.6382 AUD |
1.5963 AUD |
1.8312 AUD |
1.7178 AUD |
| 2024-11-17 |
1.6385 AUD |
279,802.6708 XRP |
1.7611 AUD |
1.5559 AUD |
1.7807 AUD |
1.6211 AUD |
| 2024-11-16 |
1.6712 AUD |
794,885.3012 XRP |
1.3792 AUD |
1.3559 AUD |
2.0000 AUD |
1.7702 AUD |
| 2024-11-15 |
1.3222 AUD |
503,605.1422 XRP |
1.2020 AUD |
1.1999 AUD |
1.4289 AUD |
1.3800 AUD |
| 2024-11-14 |
1.1469 AUD |
450,994.5646 XRP |
1.0687 AUD |
1.0531 AUD |
1.3160 AUD |
1.2096 AUD |
| 2024-11-13 |
1.0658 AUD |
298,934.4320 XRP |
1.0928 AUD |
0.9828 AUD |
1.1486 AUD |
1.0465 AUD |
| 2024-11-12 |
0.9789 AUD |
295,556.1836 XRP |
0.9391 AUD |
0.9077 AUD |
1.0688 AUD |
1.0609 AUD |
| 2024-11-11 |
0.9077 AUD |
205,068.8109 XRP |
0.8929 AUD |
0.8682 AUD |
0.9562 AUD |
0.9417 AUD |
| 2024-11-10 |
0.8861 AUD |
379,338.1335 XRP |
0.8458 AUD |
0.8451 AUD |
0.9289 AUD |
0.9257 AUD |
| 2024-11-09 |
0.8373 AUD |
101,767.3772 XRP |
0.8367 AUD |
0.8263 AUD |
0.8424 AUD |
0.8344 AUD |
| 2024-11-08 |
0.8283 AUD |
251,034.0083 XRP |
0.8337 AUD |
0.8218 AUD |
0.8421 AUD |
0.8357 AUD |
| 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 |