Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1.0587 AUD |
175,952.9794 XRP |
1.0751 AUD |
1.0154 AUD |
1.0816 AUD |
1.0506 AUD |
| 2022-01-07 |
1.0665 AUD |
52,126.0623 XRP |
1.0722 AUD |
1.0213 AUD |
1.0798 AUD |
1.0798 AUD |
| 2022-01-06 |
1.0690 AUD |
21,190.9613 XRP |
1.0733 AUD |
1.0434 AUD |
1.0995 AUD |
1.0907 AUD |
| 2022-01-05 |
1.1376 AUD |
44,421.6626 XRP |
1.1450 AUD |
1.0914 AUD |
1.1517 AUD |
1.1000 AUD |
| 2022-01-04 |
1.1481 AUD |
54,097.2685 XRP |
1.1458 AUD |
1.1350 AUD |
1.1617 AUD |
1.1483 AUD |
| 2022-01-03 |
1.1652 AUD |
5,377.0039 XRP |
1.1740 AUD |
1.1450 AUD |
1.1740 AUD |
1.1610 AUD |
| 2022-01-02 |
1.1878 AUD |
18,002.8003 XRP |
1.1646 AUD |
1.1540 AUD |
1.1908 AUD |
1.1830 AUD |
| 2022-01-01 |
1.1605 AUD |
9,796.6403 XRP |
1.1541 AUD |
1.1541 AUD |
1.1700 AUD |
1.1600 AUD |
| 2021-12-31 |
1.1563 AUD |
2,961.6685 XRP |
1.1532 AUD |
1.1298 AUD |
1.1692 AUD |
1.1298 AUD |
| 2021-12-30 |
1.1530 AUD |
23,038.3468 XRP |
1.1225 AUD |
1.1225 AUD |
1.1840 AUD |
1.1636 AUD |
| 2021-12-29 |
1.1860 AUD |
27,857.8498 XRP |
1.1900 AUD |
1.1480 AUD |
1.1962 AUD |
1.1495 AUD |
| 2021-12-28 |
1.2166 AUD |
23,055.2410 XRP |
1.2624 AUD |
1.1804 AUD |
1.2624 AUD |
1.2000 AUD |
| 2021-12-27 |
1.2824 AUD |
1,696.8642 XRP |
1.2755 AUD |
1.2755 AUD |
1.3193 AUD |
1.3026 AUD |
| 2021-12-26 |
1.2697 AUD |
3,410.4047 XRP |
1.2620 AUD |
1.2620 AUD |
1.2797 AUD |
1.2783 AUD |
| 2021-12-25 |
1.2851 AUD |
13,682.9855 XRP |
1.2775 AUD |
1.2684 AUD |
1.2927 AUD |
1.2871 AUD |
| 2021-12-24 |
1.2943 AUD |
37,372.8348 XRP |
1.3699 AUD |
1.2600 AUD |
1.3776 AUD |
1.2699 AUD |
| 2021-12-23 |
1.3658 AUD |
33,375.2025 XRP |
1.3090 AUD |
1.3056 AUD |
1.4053 AUD |
1.3698 AUD |
| 2021-12-22 |
1.3283 AUD |
118,296.1579 XRP |
1.3260 AUD |
1.2966 AUD |
1.3612 AUD |
1.3283 AUD |
| 2021-12-21 |
1.2841 AUD |
82,049.1746 XRP |
1.2266 AUD |
1.2085 AUD |
1.3196 AUD |
1.3164 AUD |
| 2021-12-20 |
1.2565 AUD |
57,193.6007 XRP |
1.2133 AUD |
1.1647 AUD |
1.2799 AUD |
1.2174 AUD |
| 2021-12-19 |
1.1695 AUD |
46,471.4857 XRP |
1.1576 AUD |
1.1553 AUD |
1.1954 AUD |
1.1954 AUD |
| 2021-12-18 |
1.1307 AUD |
14,470.2703 XRP |
1.1146 AUD |
1.1124 AUD |
1.1618 AUD |
1.1618 AUD |
| 2021-12-17 |
1.1260 AUD |
30,491.1946 XRP |
1.1295 AUD |
1.0980 AUD |
1.1597 AUD |
1.1269 AUD |
| 2021-12-16 |
1.1529 AUD |
6,958.0342 XRP |
1.1597 AUD |
1.1326 AUD |
1.1648 AUD |
1.1361 AUD |
| 2021-12-15 |
1.1312 AUD |
11,663.8335 XRP |
1.1361 AUD |
1.0997 AUD |
1.1680 AUD |
1.1599 AUD |
| 2021-12-14 |
1.1187 AUD |
16,240.3327 XRP |
1.0958 AUD |
1.0958 AUD |
1.1423 AUD |
1.1382 AUD |
| 2021-12-13 |
1.1222 AUD |
33,342.6771 XRP |
1.1680 AUD |
1.0794 AUD |
1.1703 AUD |
1.1126 AUD |
| 2021-12-12 |
1.1564 AUD |
2,917.1295 XRP |
1.1664 AUD |
1.1383 AUD |
1.1983 AUD |
1.1983 AUD |
| 2021-12-11 |
1.1403 AUD |
101,829.6293 XRP |
1.1241 AUD |
1.1020 AUD |
1.1806 AUD |
1.1627 AUD |
| 2021-12-10 |
1.1906 AUD |
185,255.4009 XRP |
1.2177 AUD |
1.1350 AUD |
1.2344 AUD |
1.1536 AUD |
| 2021-12-09 |
1.2305 AUD |
98,087.3187 XRP |
1.2165 AUD |
1.1750 AUD |
1.2997 AUD |
1.2318 AUD |
| 2021-12-08 |
1.1733 AUD |
37,394.1128 XRP |
1.1505 AUD |
1.1349 AUD |
1.2338 AUD |
1.1942 AUD |
| 2021-12-07 |
1.1818 AUD |
35,721.6403 XRP |
1.1818 AUD |
1.1469 AUD |
1.1936 AUD |
1.1469 AUD |
| 2021-12-06 |
1.1175 AUD |
82,058.9362 XRP |
1.1260 AUD |
1.0677 AUD |
1.1690 AUD |
1.1690 AUD |
| 2021-12-05 |
1.1701 AUD |
67,289.1864 XRP |
1.2267 AUD |
1.0615 AUD |
1.2267 AUD |
1.1480 AUD |
| 2021-12-04 |
1.0730 AUD |
430,942.5158 XRP |
1.3204 AUD |
0.9020 AUD |
1.3204 AUD |
1.2105 AUD |
| 2021-12-03 |
1.3590 AUD |
195,618.7184 XRP |
1.3720 AUD |
1.2823 AUD |
1.3920 AUD |
1.3295 AUD |
| 2021-12-02 |
1.3687 AUD |
13,576.8282 XRP |
1.3855 AUD |
1.3511 AUD |
1.3862 AUD |
1.3796 AUD |
| 2021-12-01 |
1.4048 AUD |
10,024.5355 XRP |
1.4113 AUD |
1.3892 AUD |
1.4211 AUD |
1.3942 AUD |
| 2021-11-30 |
1.4084 AUD |
3,896.5241 XRP |
1.4065 AUD |
1.3787 AUD |
1.4355 AUD |
1.4129 AUD |
| 2021-11-29 |
1.3721 AUD |
22,557.7067 XRP |
1.3695 AUD |
1.3630 AUD |
1.3992 AUD |
1.3992 AUD |
| 2021-11-28 |
1.2932 AUD |
317,594.4252 XRP |
1.3351 AUD |
1.2570 AUD |
1.3351 AUD |
1.3173 AUD |
| 2021-11-27 |
1.3421 AUD |
196,660.4763 XRP |
1.3314 AUD |
1.3197 AUD |
1.3607 AUD |
1.3350 AUD |
| 2021-11-26 |
1.3276 AUD |
602,106.3708 XRP |
1.4569 AUD |
1.2756 AUD |
1.4591 AUD |
1.3368 AUD |
| 2021-11-25 |
1.4412 AUD |
50,333.8071 XRP |
1.4292 AUD |
1.4230 AUD |
1.4791 AUD |
1.4550 AUD |
| 2021-11-24 |
1.4384 AUD |
39,395.6921 XRP |
1.4863 AUD |
1.4080 AUD |
1.4863 AUD |
1.4341 AUD |
| 2021-11-23 |
1.4491 AUD |
80,865.0615 XRP |
1.4472 AUD |
1.4100 AUD |
1.4830 AUD |
1.4770 AUD |
| 2021-11-22 |
1.4494 AUD |
35,242.7508 XRP |
1.4540 AUD |
1.4278 AUD |
1.4782 AUD |
1.4403 AUD |
| 2021-11-21 |
1.4948 AUD |
7,242.9349 XRP |
1.5171 AUD |
1.4844 AUD |
1.5171 AUD |
1.4971 AUD |
| 2021-11-20 |
1.5047 AUD |
6,643.6183 XRP |
1.5167 AUD |
1.4664 AUD |
1.5199 AUD |
1.5097 AUD |