Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-08 |
1.7131 AUD |
75,547.5395 XRP |
1.6552 AUD |
1.6552 AUD |
1.7500 AUD |
1.7161 AUD |
| 2021-11-07 |
1.6026 AUD |
375,903.3359 XRP |
1.5651 AUD |
1.5600 AUD |
1.6681 AUD |
1.6433 AUD |
| 2021-11-06 |
1.5407 AUD |
329,973.1724 XRP |
1.5707 AUD |
1.4817 AUD |
1.5852 AUD |
1.5567 AUD |
| 2021-11-05 |
1.5725 AUD |
52,419.7043 XRP |
1.6122 AUD |
1.5429 AUD |
1.6217 AUD |
1.5686 AUD |
| 2021-11-04 |
1.6385 AUD |
37,245.5353 XRP |
1.6307 AUD |
1.5895 AUD |
1.6835 AUD |
1.6057 AUD |
| 2021-11-03 |
1.6090 AUD |
63,714.8074 XRP |
1.5275 AUD |
1.5240 AUD |
1.6557 AUD |
1.6244 AUD |
| 2021-11-02 |
1.5069 AUD |
27,652.8730 XRP |
1.4550 AUD |
1.4550 AUD |
1.5438 AUD |
1.5200 AUD |
| 2021-11-01 |
1.4590 AUD |
16,526.2505 XRP |
1.4972 AUD |
1.4369 AUD |
1.4972 AUD |
1.4608 AUD |
| 2021-10-31 |
1.4825 AUD |
340,524.9123 XRP |
1.4509 AUD |
1.4299 AUD |
1.5383 AUD |
1.4901 AUD |
| 2021-10-30 |
1.4507 AUD |
16,604.7795 XRP |
1.4366 AUD |
1.4267 AUD |
1.4863 AUD |
1.4324 AUD |
| 2021-10-29 |
1.4231 AUD |
348,708.2736 XRP |
1.4155 AUD |
1.4076 AUD |
1.4490 AUD |
1.4388 AUD |
| 2021-10-28 |
1.4068 AUD |
1,193,494.1811 XRP |
1.3521 AUD |
1.3175 AUD |
1.4583 AUD |
1.4172 AUD |
| 2021-10-27 |
1.3629 AUD |
340,194.1010 XRP |
1.4872 AUD |
1.3132 AUD |
1.4955 AUD |
1.3535 AUD |
| 2021-10-26 |
1.4929 AUD |
142,605.1651 XRP |
1.4625 AUD |
1.4617 AUD |
1.5473 AUD |
1.4778 AUD |
| 2021-10-25 |
1.4632 AUD |
105,430.1849 XRP |
1.4510 AUD |
1.4510 AUD |
1.4730 AUD |
1.4683 AUD |
| 2021-10-24 |
1.4483 AUD |
25,526.5874 XRP |
1.4691 AUD |
1.4200 AUD |
1.4691 AUD |
1.4478 AUD |
| 2021-10-23 |
1.4642 AUD |
9,478.8140 XRP |
1.4635 AUD |
1.4573 AUD |
1.4720 AUD |
1.4702 AUD |
| 2021-10-22 |
1.4685 AUD |
42,066.4904 XRP |
1.4733 AUD |
1.4377 AUD |
1.4966 AUD |
1.4549 AUD |
| 2021-10-21 |
1.5295 AUD |
125,571.1887 XRP |
1.5320 AUD |
1.4643 AUD |
1.5565 AUD |
1.4647 AUD |
| 2021-10-20 |
1.5236 AUD |
386,625.0056 XRP |
1.4635 AUD |
1.4635 AUD |
1.5459 AUD |
1.5229 AUD |
| 2021-10-19 |
1.4607 AUD |
63,595.6561 XRP |
1.4633 AUD |
1.4373 AUD |
1.4789 AUD |
1.4572 AUD |
| 2021-10-18 |
1.4727 AUD |
57,482.0463 XRP |
1.4863 AUD |
1.4600 AUD |
1.4957 AUD |
1.4640 AUD |
| 2021-10-17 |
1.4634 AUD |
42,950.5968 XRP |
1.5281 AUD |
1.3940 AUD |
1.5408 AUD |
1.4749 AUD |
| 2021-10-16 |
1.5550 AUD |
14,640.8464 XRP |
1.5501 AUD |
1.5321 AUD |
1.5856 AUD |
1.5373 AUD |
| 2021-10-15 |
1.5135 AUD |
19,164.7965 XRP |
1.5211 AUD |
1.4817 AUD |
1.5511 AUD |
1.5376 AUD |
| 2021-10-14 |
1.5353 AUD |
24,742.3757 XRP |
1.5398 AUD |
1.5143 AUD |
1.5450 AUD |
1.5276 AUD |
| 2021-10-13 |
1.5167 AUD |
29,215.7910 XRP |
1.5027 AUD |
1.4654 AUD |
1.5381 AUD |
1.5381 AUD |
| 2021-10-12 |
1.4854 AUD |
279,999.3782 XRP |
1.5304 AUD |
1.4541 AUD |
1.5331 AUD |
1.5000 AUD |
| 2021-10-11 |
1.5614 AUD |
22,205.3214 XRP |
1.5634 AUD |
1.5185 AUD |
1.6099 AUD |
1.5453 AUD |
| 2021-10-10 |
1.6315 AUD |
78,395.6027 XRP |
1.5977 AUD |
1.5600 AUD |
1.6835 AUD |
1.5815 AUD |
| 2021-10-09 |
1.5626 AUD |
65,784.8562 XRP |
1.4673 AUD |
1.4586 AUD |
1.6570 AUD |
1.6028 AUD |
| 2021-10-08 |
1.4624 AUD |
19,933.7305 XRP |
1.4637 AUD |
1.4517 AUD |
1.4960 AUD |
1.4598 AUD |
| 2021-10-07 |
1.4836 AUD |
26,998.1474 XRP |
1.4712 AUD |
1.4433 AUD |
1.5012 AUD |
1.4726 AUD |
| 2021-10-06 |
1.4671 AUD |
40,522.5933 XRP |
1.4832 AUD |
1.4185 AUD |
1.5197 AUD |
1.4865 AUD |
| 2021-10-05 |
1.4605 AUD |
25,141.3009 XRP |
1.4383 AUD |
1.4276 AUD |
1.4863 AUD |
1.4821 AUD |
| 2021-10-04 |
1.4341 AUD |
34,284.9824 XRP |
1.4488 AUD |
1.3861 AUD |
1.4556 AUD |
1.4506 AUD |
| 2021-10-03 |
1.4457 AUD |
22,194.5640 XRP |
1.4198 AUD |
1.4198 AUD |
1.4931 AUD |
1.4479 AUD |
| 2021-10-02 |
1.4077 AUD |
23,814.0314 XRP |
1.3993 AUD |
1.3949 AUD |
1.4622 AUD |
1.4388 AUD |
| 2021-10-01 |
1.3894 AUD |
40,557.2322 XRP |
1.3190 AUD |
1.3190 AUD |
1.4650 AUD |
1.4421 AUD |
| 2021-09-30 |
1.3094 AUD |
26,770.1170 XRP |
1.2965 AUD |
1.2965 AUD |
1.3288 AUD |
1.3157 AUD |
| 2021-09-29 |
1.2657 AUD |
98,509.3756 XRP |
1.2321 AUD |
1.2220 AUD |
1.3763 AUD |
1.2821 AUD |
| 2021-09-28 |
1.2777 AUD |
80,752.2933 XRP |
1.2831 AUD |
1.2568 AUD |
1.2904 AUD |
1.2615 AUD |
| 2021-09-27 |
1.3233 AUD |
62,343.8866 XRP |
1.3195 AUD |
1.2742 AUD |
1.3461 AUD |
1.2806 AUD |
| 2021-09-26 |
1.3010 AUD |
449,747.8910 XRP |
1.3031 AUD |
1.2385 AUD |
1.3184 AUD |
1.2920 AUD |
| 2021-09-25 |
1.2902 AUD |
48,140.2707 XRP |
1.2901 AUD |
1.2694 AUD |
1.3161 AUD |
1.2922 AUD |
| 2021-09-24 |
1.2878 AUD |
50,763.4590 XRP |
1.3692 AUD |
1.2423 AUD |
1.3692 AUD |
1.3200 AUD |
| 2021-09-23 |
1.3885 AUD |
30,280.9361 XRP |
1.3992 AUD |
1.3470 AUD |
1.4001 AUD |
1.3631 AUD |
| 2021-09-22 |
1.2737 AUD |
83,115.8469 XRP |
1.2274 AUD |
1.2033 AUD |
1.3916 AUD |
1.3794 AUD |
| 2021-09-21 |
1.2694 AUD |
289,694.8796 XRP |
1.2468 AUD |
1.1959 AUD |
1.3181 AUD |
1.2037 AUD |
| 2021-09-20 |
1.3184 AUD |
183,427.2690 XRP |
1.4260 AUD |
1.2090 AUD |
1.4260 AUD |
1.2652 AUD |