Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
1.0057 AUD |
39,952.4344 XRP |
1.0215 AUD |
0.9897 AUD |
1.0488 AUD |
1.0077 AUD |
| 2022-02-26 |
1.0609 AUD |
39,940.3391 XRP |
1.0721 AUD |
1.0357 AUD |
1.1000 AUD |
1.0525 AUD |
| 2022-02-25 |
0.9842 AUD |
35,454.3895 XRP |
0.9766 AUD |
0.9579 AUD |
1.0507 AUD |
1.0507 AUD |
| 2022-02-24 |
0.9213 AUD |
110,015.9333 XRP |
0.9658 AUD |
0.8698 AUD |
1.0035 AUD |
0.9763 AUD |
| 2022-02-23 |
1.0104 AUD |
116,198.0399 XRP |
1.0032 AUD |
0.9612 AUD |
1.0258 AUD |
0.9622 AUD |
| 2022-02-22 |
0.9691 AUD |
74,739.6998 XRP |
0.9855 AUD |
0.9407 AUD |
0.9999 AUD |
0.9999 AUD |
| 2022-02-21 |
1.0705 AUD |
67,778.9914 XRP |
1.0853 AUD |
0.9756 AUD |
1.1170 AUD |
0.9756 AUD |
| 2022-02-20 |
1.0966 AUD |
13,412.8505 XRP |
1.1185 AUD |
1.0750 AUD |
1.1200 AUD |
1.1045 AUD |
| 2022-02-19 |
1.1153 AUD |
56,552.6774 XRP |
1.0998 AUD |
1.0806 AUD |
1.1760 AUD |
1.1398 AUD |
| 2022-02-18 |
1.0841 AUD |
10,782.7593 XRP |
1.0722 AUD |
1.0588 AUD |
1.1150 AUD |
1.0951 AUD |
| 2022-02-17 |
1.1219 AUD |
20,640.5206 XRP |
1.1694 AUD |
1.0559 AUD |
1.1694 AUD |
1.0788 AUD |
| 2022-02-16 |
1.1769 AUD |
28,517.8159 XRP |
1.1887 AUD |
1.1333 AUD |
1.1899 AUD |
1.1833 AUD |
| 2022-02-15 |
1.1615 AUD |
14,821.5324 XRP |
1.1471 AUD |
1.1471 AUD |
1.1691 AUD |
1.1619 AUD |
| 2022-02-14 |
1.1095 AUD |
69,791.6498 XRP |
1.1275 AUD |
1.0977 AUD |
1.1405 AUD |
1.1283 AUD |
| 2022-02-13 |
1.1456 AUD |
8,712.8061 XRP |
1.1694 AUD |
1.1178 AUD |
1.1736 AUD |
1.1352 AUD |
| 2022-02-12 |
1.0915 AUD |
25,710.8426 XRP |
1.0636 AUD |
1.0559 AUD |
1.1918 AUD |
1.1571 AUD |
| 2022-02-11 |
1.1287 AUD |
149,531.4046 XRP |
1.1377 AUD |
1.0773 AUD |
1.1688 AUD |
1.0773 AUD |
| 2022-02-10 |
1.2030 AUD |
62,846.2830 XRP |
1.2164 AUD |
1.1524 AUD |
1.2269 AUD |
1.1524 AUD |
| 2022-02-09 |
1.2165 AUD |
59,992.5635 XRP |
1.2187 AUD |
1.1839 AUD |
1.2763 AUD |
1.2290 AUD |
| 2022-02-08 |
1.2030 AUD |
83,464.6747 XRP |
1.1609 AUD |
1.1377 AUD |
1.2794 AUD |
1.1743 AUD |
| 2022-02-07 |
1.1076 AUD |
17,523.9794 XRP |
0.9595 AUD |
0.9595 AUD |
1.1711 AUD |
1.1597 AUD |
| 2022-02-06 |
0.9513 AUD |
3,494.4566 XRP |
0.9431 AUD |
0.9419 AUD |
0.9592 AUD |
0.9515 AUD |
| 2022-02-05 |
0.9311 AUD |
18,869.3939 XRP |
0.9250 AUD |
0.9250 AUD |
0.9662 AUD |
0.9511 AUD |
| 2022-02-04 |
0.8614 AUD |
45,819.5042 XRP |
0.8530 AUD |
0.8502 AUD |
0.9095 AUD |
0.9095 AUD |
| 2022-02-03 |
0.8461 AUD |
6,747.8487 XRP |
0.8461 AUD |
0.8398 AUD |
0.8534 AUD |
0.8534 AUD |
| 2022-02-02 |
0.8800 AUD |
39,904.9142 XRP |
0.8740 AUD |
0.8479 AUD |
0.8845 AUD |
0.8479 AUD |
| 2022-02-01 |
0.8824 AUD |
9,243.4735 XRP |
0.8709 AUD |
0.8709 AUD |
0.8851 AUD |
0.8810 AUD |
| 2022-01-31 |
0.8466 AUD |
17,235.1890 XRP |
0.8536 AUD |
0.8300 AUD |
0.8743 AUD |
0.8743 AUD |
| 2022-01-30 |
0.8794 AUD |
14,994.9823 XRP |
0.8870 AUD |
0.8659 AUD |
0.8929 AUD |
0.8659 AUD |
| 2022-01-29 |
0.8836 AUD |
4,431.7886 XRP |
0.8770 AUD |
0.8748 AUD |
0.8937 AUD |
0.8849 AUD |
| 2022-01-28 |
0.8652 AUD |
3,562.9560 XRP |
0.8701 AUD |
0.8554 AUD |
0.8743 AUD |
0.8743 AUD |
| 2022-01-27 |
0.8620 AUD |
13,628.9130 XRP |
0.8785 AUD |
0.8424 AUD |
0.8785 AUD |
0.8600 AUD |
| 2022-01-26 |
0.8775 AUD |
36,800.5623 XRP |
0.8600 AUD |
0.8600 AUD |
0.9182 AUD |
0.8837 AUD |
| 2022-01-25 |
0.8482 AUD |
20,272.1096 XRP |
0.8441 AUD |
0.8298 AUD |
0.8730 AUD |
0.8730 AUD |
| 2022-01-24 |
0.8509 AUD |
226,979.1741 XRP |
0.8700 AUD |
0.7802 AUD |
0.8753 AUD |
0.8584 AUD |
| 2022-01-23 |
0.8652 AUD |
55,962.1076 XRP |
0.8475 AUD |
0.8278 AUD |
0.8887 AUD |
0.8887 AUD |
| 2022-01-22 |
0.8162 AUD |
108,509.1259 XRP |
0.8912 AUD |
0.7810 AUD |
0.9064 AUD |
0.8268 AUD |
| 2022-01-21 |
0.9266 AUD |
125,225.3905 XRP |
0.9957 AUD |
0.8496 AUD |
1.0071 AUD |
0.8926 AUD |
| 2022-01-20 |
1.0203 AUD |
10,424.0794 XRP |
1.0273 AUD |
0.9988 AUD |
1.0494 AUD |
0.9988 AUD |
| 2022-01-19 |
1.0365 AUD |
19,676.3839 XRP |
1.0472 AUD |
1.0136 AUD |
1.0472 AUD |
1.0285 AUD |
| 2022-01-18 |
1.0464 AUD |
9,141.2681 XRP |
1.0587 AUD |
1.0302 AUD |
1.0628 AUD |
1.0561 AUD |
| 2022-01-17 |
1.0661 AUD |
17,996.6597 XRP |
1.0769 AUD |
1.0435 AUD |
1.0809 AUD |
1.0471 AUD |
| 2022-01-16 |
1.0826 AUD |
15,134.5665 XRP |
1.0859 AUD |
1.0625 AUD |
1.0875 AUD |
1.0802 AUD |
| 2022-01-15 |
1.0786 AUD |
8,671.5835 XRP |
1.0701 AUD |
1.0701 AUD |
1.0894 AUD |
1.0845 AUD |
| 2022-01-14 |
1.0621 AUD |
3,082.4979 XRP |
1.0550 AUD |
1.0465 AUD |
1.0800 AUD |
1.0800 AUD |
| 2022-01-13 |
1.0705 AUD |
28,893.8616 XRP |
1.0980 AUD |
1.0550 AUD |
1.0980 AUD |
1.0590 AUD |
| 2022-01-12 |
1.0882 AUD |
21,538.9002 XRP |
1.0761 AUD |
1.0659 AUD |
1.1106 AUD |
1.1006 AUD |
| 2022-01-11 |
1.0451 AUD |
24,293.1089 XRP |
1.0399 AUD |
1.0265 AUD |
1.0730 AUD |
1.0730 AUD |
| 2022-01-10 |
1.0266 AUD |
44,119.8760 XRP |
1.0439 AUD |
0.9800 AUD |
1.0576 AUD |
1.0310 AUD |
| 2022-01-09 |
1.0414 AUD |
42,314.5515 XRP |
1.0426 AUD |
1.0346 AUD |
1.0595 AUD |
1.0595 AUD |