Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
2.0441 AUD |
19,992.9805 XRP |
2.0504 AUD |
1.9593 AUD |
2.0976 AUD |
1.9995 AUD |
| 2021-05-02 |
2.0410 AUD |
16,105.3869 XRP |
2.1338 AUD |
1.9942 AUD |
2.1338 AUD |
2.0198 AUD |
| 2021-05-01 |
2.0686 AUD |
39,677.9859 XRP |
2.0843 AUD |
1.9935 AUD |
2.1575 AUD |
2.1575 AUD |
| 2021-04-30 |
2.0204 AUD |
56,855.0828 XRP |
1.7865 AUD |
1.7865 AUD |
2.1212 AUD |
2.0414 AUD |
| 2021-04-29 |
1.7948 AUD |
8,603.8893 XRP |
1.7573 AUD |
1.7401 AUD |
1.8246 AUD |
1.8040 AUD |
| 2021-04-28 |
1.7435 AUD |
66,267.0366 XRP |
1.8473 AUD |
1.6719 AUD |
1.8827 AUD |
1.7523 AUD |
| 2021-04-27 |
1.8264 AUD |
26,877.6236 XRP |
1.7457 AUD |
1.7327 AUD |
1.8789 AUD |
1.8094 AUD |
| 2021-04-26 |
1.4940 AUD |
134,186.3155 XRP |
1.3420 AUD |
1.3264 AUD |
1.7517 AUD |
1.7517 AUD |
| 2021-04-25 |
1.3791 AUD |
45,500.7199 XRP |
1.3564 AUD |
1.2358 AUD |
1.4920 AUD |
1.3368 AUD |
| 2021-04-24 |
1.4231 AUD |
105,862.3723 XRP |
1.4595 AUD |
1.3444 AUD |
1.5013 AUD |
1.3859 AUD |
| 2021-04-23 |
1.3516 AUD |
199,559.7841 XRP |
1.5061 AUD |
1.1733 AUD |
1.5423 AUD |
1.4600 AUD |
| 2021-04-22 |
1.5776 AUD |
126,144.6853 XRP |
1.6746 AUD |
1.4527 AUD |
1.8381 AUD |
1.5341 AUD |
| 2021-04-21 |
1.8096 AUD |
12,665.1520 XRP |
1.7977 AUD |
1.7017 AUD |
1.8941 AUD |
1.7238 AUD |
| 2021-04-20 |
1.6666 AUD |
86,883.1409 XRP |
1.7126 AUD |
1.5401 AUD |
1.8884 AUD |
1.8210 AUD |
| 2021-04-19 |
1.8459 AUD |
117,571.0126 XRP |
1.8261 AUD |
1.6433 AUD |
1.9921 AUD |
1.7330 AUD |
| 2021-04-18 |
1.7161 AUD |
611,080.3858 XRP |
2.0428 AUD |
1.5369 AUD |
2.0428 AUD |
1.8821 AUD |
| 2021-04-17 |
2.1047 AUD |
39,197.7932 XRP |
2.0200 AUD |
2.0028 AUD |
2.2690 AUD |
2.0838 AUD |
| 2021-04-16 |
2.1217 AUD |
140,665.4944 XRP |
2.2800 AUD |
1.8770 AUD |
2.3233 AUD |
2.1525 AUD |
| 2021-04-15 |
2.2741 AUD |
67,074.6646 XRP |
2.3626 AUD |
2.1563 AUD |
2.3963 AUD |
2.3107 AUD |
| 2021-04-14 |
2.3206 AUD |
216,917.5632 XRP |
2.3809 AUD |
2.0386 AUD |
2.5566 AUD |
2.3367 AUD |
| 2021-04-13 |
2.1991 AUD |
140,644.0437 XRP |
1.9361 AUD |
1.8810 AUD |
2.4778 AUD |
2.4550 AUD |
| 2021-04-12 |
1.7842 AUD |
80,924.8777 XRP |
1.8014 AUD |
1.7420 AUD |
1.8945 AUD |
1.8945 AUD |
| 2021-04-11 |
1.8661 AUD |
79,766.7247 XRP |
1.7880 AUD |
1.7607 AUD |
1.9658 AUD |
1.8236 AUD |
| 2021-04-10 |
1.5545 AUD |
170,265.7999 XRP |
1.3444 AUD |
1.3444 AUD |
1.8264 AUD |
1.7740 AUD |
| 2021-04-09 |
1.3462 AUD |
49,597.5663 XRP |
1.3773 AUD |
1.3002 AUD |
1.4086 AUD |
1.4086 AUD |
| 2021-04-08 |
1.2831 AUD |
145,700.7861 XRP |
1.2140 AUD |
1.1956 AUD |
1.3976 AUD |
1.3594 AUD |
| 2021-04-07 |
1.2613 AUD |
300,747.9134 XRP |
1.4334 AUD |
1.1569 AUD |
1.4334 AUD |
1.2342 AUD |
| 2021-04-06 |
1.2696 AUD |
477,253.8017 XRP |
1.2128 AUD |
1.0646 AUD |
1.4413 AUD |
1.3856 AUD |
| 2021-04-05 |
0.9921 AUD |
544,785.1252 XRP |
0.8266 AUD |
0.8196 AUD |
1.2100 AUD |
1.1633 AUD |
| 2021-04-04 |
0.7798 AUD |
78,034.4778 XRP |
0.7617 AUD |
0.7532 AUD |
0.8285 AUD |
0.8285 AUD |
| 2021-04-03 |
0.8091 AUD |
78,196.0791 XRP |
0.8000 AUD |
0.7622 AUD |
0.8399 AUD |
0.7670 AUD |
| 2021-04-02 |
0.7809 AUD |
92,010.3932 XRP |
0.7550 AUD |
0.7466 AUD |
0.7976 AUD |
0.7889 AUD |
| 2021-04-01 |
0.7510 AUD |
27,712.8274 XRP |
0.7700 AUD |
0.7318 AUD |
0.7800 AUD |
0.7517 AUD |
| 2021-03-31 |
0.7247 AUD |
28,402.5610 XRP |
0.7272 AUD |
0.7015 AUD |
0.7537 AUD |
0.7537 AUD |
| 2021-03-30 |
0.7558 AUD |
39,714.8918 XRP |
0.7362 AUD |
0.7314 AUD |
0.7626 AUD |
0.7465 AUD |
| 2021-03-29 |
0.7326 AUD |
44,455.3474 XRP |
0.7315 AUD |
0.7268 AUD |
0.7453 AUD |
0.7282 AUD |
| 2021-03-28 |
0.7223 AUD |
24,476.5787 XRP |
0.7191 AUD |
0.7121 AUD |
0.7316 AUD |
0.7134 AUD |
| 2021-03-27 |
0.7269 AUD |
28,437.3201 XRP |
0.7464 AUD |
0.7012 AUD |
0.7464 AUD |
0.7291 AUD |
| 2021-03-26 |
0.7213 AUD |
25,651.9682 XRP |
0.7015 AUD |
0.6907 AUD |
0.7562 AUD |
0.7306 AUD |
| 2021-03-25 |
0.6524 AUD |
50,067.5456 XRP |
0.6458 AUD |
0.6200 AUD |
0.6932 AUD |
0.6857 AUD |
| 2021-03-24 |
0.7140 AUD |
20,882.2788 XRP |
0.7109 AUD |
0.6762 AUD |
0.7339 AUD |
0.6844 AUD |
| 2021-03-23 |
0.7391 AUD |
175,187.4697 XRP |
0.7254 AUD |
0.7149 AUD |
0.7767 AUD |
0.7369 AUD |
| 2021-03-22 |
0.7283 AUD |
290,756.5674 XRP |
0.6616 AUD |
0.6616 AUD |
0.7773 AUD |
0.7184 AUD |
| 2021-03-21 |
0.6737 AUD |
31,496.9375 XRP |
0.6777 AUD |
0.6483 AUD |
0.6961 AUD |
0.6834 AUD |
| 2021-03-20 |
0.6517 AUD |
183,615.3133 XRP |
0.6091 AUD |
0.6091 AUD |
0.7087 AUD |
0.7034 AUD |
| 2021-03-19 |
0.6096 AUD |
23,055.9276 XRP |
0.6062 AUD |
0.5967 AUD |
0.6134 AUD |
0.6105 AUD |
| 2021-03-18 |
0.6113 AUD |
9,153.5730 XRP |
0.6067 AUD |
0.6000 AUD |
0.6294 AUD |
0.6183 AUD |
| 2021-03-17 |
0.6033 AUD |
25,927.5928 XRP |
0.6094 AUD |
0.5989 AUD |
0.6222 AUD |
0.6048 AUD |
| 2021-03-16 |
0.6224 AUD |
45,195.3547 XRP |
0.5702 AUD |
0.5600 AUD |
0.6616 AUD |
0.5959 AUD |
| 2021-03-15 |
0.5718 AUD |
57,085.4158 XRP |
0.5648 AUD |
0.5596 AUD |
0.5750 AUD |
0.5700 AUD |