Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.7554 AUD |
111,831.7654 XRP |
0.8060 AUD |
0.6824 AUD |
0.8672 AUD |
0.7332 AUD |
| 2021-06-21 |
0.9028 AUD |
58,607.1281 XRP |
1.0210 AUD |
0.8127 AUD |
1.0210 AUD |
0.8301 AUD |
| 2021-06-20 |
0.9876 AUD |
24,803.5994 XRP |
1.0130 AUD |
0.9400 AUD |
1.0475 AUD |
1.0360 AUD |
| 2021-06-19 |
1.0637 AUD |
3,211.9720 XRP |
1.0790 AUD |
1.0287 AUD |
1.0799 AUD |
1.0287 AUD |
| 2021-06-18 |
1.0882 AUD |
29,532.5481 XRP |
1.1115 AUD |
1.0336 AUD |
1.1148 AUD |
1.0586 AUD |
| 2021-06-17 |
1.1160 AUD |
51,986.8030 XRP |
1.0991 AUD |
1.0900 AUD |
1.1268 AUD |
1.0998 AUD |
| 2021-06-16 |
1.0972 AUD |
34,159.1732 XRP |
1.1220 AUD |
1.0760 AUD |
1.1307 AUD |
1.0937 AUD |
| 2021-06-15 |
1.1620 AUD |
17,831.2891 XRP |
1.1671 AUD |
1.1179 AUD |
1.1695 AUD |
1.1251 AUD |
| 2021-06-14 |
1.1414 AUD |
40,627.7879 XRP |
1.1413 AUD |
1.1235 AUD |
1.1919 AUD |
1.1521 AUD |
| 2021-06-13 |
1.1374 AUD |
11,495.2141 XRP |
1.0914 AUD |
1.0697 AUD |
1.1495 AUD |
1.1495 AUD |
| 2021-06-12 |
1.0573 AUD |
33,974.1307 XRP |
1.0801 AUD |
1.0406 AUD |
1.0908 AUD |
1.0908 AUD |
| 2021-06-11 |
1.1005 AUD |
8,716.0806 XRP |
1.1158 AUD |
1.0836 AUD |
1.1334 AUD |
1.0836 AUD |
| 2021-06-10 |
1.1464 AUD |
9,162.0834 XRP |
1.1938 AUD |
1.1112 AUD |
1.1938 AUD |
1.1320 AUD |
| 2021-06-09 |
1.1196 AUD |
27,189.6109 XRP |
1.1290 AUD |
1.0800 AUD |
1.1614 AUD |
1.1578 AUD |
| 2021-06-08 |
1.1053 AUD |
30,023.1315 XRP |
1.1233 AUD |
1.0409 AUD |
1.1416 AUD |
1.1291 AUD |
| 2021-06-07 |
1.1449 AUD |
47,876.0677 XRP |
1.2343 AUD |
1.0992 AUD |
1.2580 AUD |
1.1053 AUD |
| 2021-06-06 |
1.2103 AUD |
24,457.7294 XRP |
1.2000 AUD |
1.2000 AUD |
1.2291 AUD |
1.2105 AUD |
| 2021-06-05 |
1.2229 AUD |
16,110.5701 XRP |
1.2718 AUD |
1.1647 AUD |
1.2895 AUD |
1.1841 AUD |
| 2021-06-04 |
1.2525 AUD |
52,270.1309 XRP |
1.3515 AUD |
1.2000 AUD |
1.3515 AUD |
1.2423 AUD |
| 2021-06-03 |
1.3462 AUD |
92,124.1849 XRP |
1.3251 AUD |
1.3134 AUD |
1.3984 AUD |
1.3688 AUD |
| 2021-06-02 |
1.3150 AUD |
40,507.7947 XRP |
1.3172 AUD |
1.2666 AUD |
1.3506 AUD |
1.3272 AUD |
| 2021-06-01 |
1.3538 AUD |
43,518.4222 XRP |
1.3856 AUD |
1.2862 AUD |
1.4158 AUD |
1.2958 AUD |
| 2021-05-31 |
1.2927 AUD |
46,933.3162 XRP |
1.2037 AUD |
1.1525 AUD |
1.3269 AUD |
1.2908 AUD |
| 2021-05-30 |
1.0886 AUD |
21,359.6669 XRP |
1.0756 AUD |
1.0397 AUD |
1.2041 AUD |
1.1840 AUD |
| 2021-05-29 |
1.1220 AUD |
27,782.2435 XRP |
1.1727 AUD |
1.0411 AUD |
1.2145 AUD |
1.0681 AUD |
| 2021-05-28 |
1.1552 AUD |
89,388.4541 XRP |
1.2500 AUD |
1.1066 AUD |
1.2703 AUD |
1.1359 AUD |
| 2021-05-27 |
1.2481 AUD |
133,997.6427 XRP |
1.3061 AUD |
1.2090 AUD |
1.3355 AUD |
1.2743 AUD |
| 2021-05-26 |
1.3151 AUD |
158,368.7159 XRP |
1.2432 AUD |
1.2354 AUD |
1.3738 AUD |
1.3035 AUD |
| 2021-05-25 |
1.2528 AUD |
141,220.0843 XRP |
1.2740 AUD |
1.1544 AUD |
1.3671 AUD |
1.2557 AUD |
| 2021-05-24 |
1.1068 AUD |
164,939.2429 XRP |
1.0664 AUD |
1.0000 AUD |
1.2673 AUD |
1.2673 AUD |
| 2021-05-23 |
0.9969 AUD |
313,174.7722 XRP |
1.1678 AUD |
0.8489 AUD |
1.2486 AUD |
1.0361 AUD |
| 2021-05-22 |
1.1861 AUD |
164,618.9251 XRP |
1.3032 AUD |
1.0734 AUD |
1.3116 AUD |
1.2177 AUD |
| 2021-05-21 |
1.4121 AUD |
300,657.4468 XRP |
1.5476 AUD |
1.1256 AUD |
1.5713 AUD |
1.2746 AUD |
| 2021-05-20 |
1.4172 AUD |
346,583.8782 XRP |
1.3977 AUD |
1.2148 AUD |
1.6369 AUD |
1.5251 AUD |
| 2021-05-19 |
1.6128 AUD |
818,502.4705 XRP |
2.0359 AUD |
1.2785 AUD |
2.0850 AUD |
1.5222 AUD |
| 2021-05-18 |
2.0311 AUD |
55,077.8393 XRP |
1.9366 AUD |
1.9107 AUD |
2.1814 AUD |
2.0422 AUD |
| 2021-05-17 |
1.8753 AUD |
111,590.7946 XRP |
1.8794 AUD |
1.7166 AUD |
2.0206 AUD |
1.8990 AUD |
| 2021-05-16 |
1.9308 AUD |
103,433.1078 XRP |
1.9198 AUD |
1.7517 AUD |
2.0644 AUD |
1.8415 AUD |
| 2021-05-15 |
1.8969 AUD |
85,211.8965 XRP |
1.8021 AUD |
1.7305 AUD |
2.0325 AUD |
1.9017 AUD |
| 2021-05-14 |
1.7708 AUD |
42,220.1018 XRP |
1.7714 AUD |
1.7331 AUD |
1.8757 AUD |
1.7771 AUD |
| 2021-05-13 |
1.7184 AUD |
173,397.4165 XRP |
1.6596 AUD |
1.5980 AUD |
1.8055 AUD |
1.7509 AUD |
| 2021-05-12 |
1.8942 AUD |
81,429.0431 XRP |
1.9279 AUD |
1.7367 AUD |
1.9870 AUD |
1.7453 AUD |
| 2021-05-11 |
1.8220 AUD |
109,350.0272 XRP |
1.7983 AUD |
1.7465 AUD |
1.8878 AUD |
1.8739 AUD |
| 2021-05-10 |
1.8627 AUD |
118,698.8543 XRP |
2.0167 AUD |
1.6255 AUD |
2.0536 AUD |
1.8028 AUD |
| 2021-05-09 |
1.9427 AUD |
116,384.6965 XRP |
2.0160 AUD |
1.8522 AUD |
2.0160 AUD |
1.9462 AUD |
| 2021-05-08 |
2.0188 AUD |
10,619.2526 XRP |
2.0241 AUD |
1.9904 AUD |
2.0601 AUD |
2.0197 AUD |
| 2021-05-07 |
2.0632 AUD |
24,522.3158 XRP |
2.0591 AUD |
1.9562 AUD |
2.1763 AUD |
1.9997 AUD |
| 2021-05-06 |
2.1530 AUD |
51,657.6129 XRP |
2.1310 AUD |
2.0026 AUD |
2.2704 AUD |
2.0837 AUD |
| 2021-05-05 |
1.9963 AUD |
60,180.9203 XRP |
1.7928 AUD |
1.7928 AUD |
2.0969 AUD |
2.0900 AUD |
| 2021-05-04 |
1.8447 AUD |
94,176.3234 XRP |
1.9789 AUD |
1.7381 AUD |
1.9808 AUD |
1.8412 AUD |