Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
0.5904 AUD |
86,625.0592 XRP |
0.5899 AUD |
0.5763 AUD |
0.5934 AUD |
0.5795 AUD |
| 2021-03-13 |
0.5809 AUD |
201,514.8231 XRP |
0.5668 AUD |
0.5668 AUD |
0.5963 AUD |
0.5924 AUD |
| 2021-03-12 |
0.5848 AUD |
9,307.7643 XRP |
0.5831 AUD |
0.5501 AUD |
0.5966 AUD |
0.5686 AUD |
| 2021-03-11 |
0.5924 AUD |
20,842.1106 XRP |
0.5942 AUD |
0.5746 AUD |
0.5997 AUD |
0.5863 AUD |
| 2021-03-10 |
0.6101 AUD |
41,310.2490 XRP |
0.6332 AUD |
0.5937 AUD |
0.6332 AUD |
0.6053 AUD |
| 2021-03-09 |
0.6285 AUD |
16,124.9640 XRP |
0.6251 AUD |
0.6199 AUD |
0.6336 AUD |
0.6199 AUD |
| 2021-03-08 |
0.6102 AUD |
29,548.9324 XRP |
0.6139 AUD |
0.6001 AUD |
0.6261 AUD |
0.6261 AUD |
| 2021-03-07 |
0.6053 AUD |
10,691.2136 XRP |
0.6054 AUD |
0.6011 AUD |
0.6077 AUD |
0.6058 AUD |
| 2021-03-06 |
0.6017 AUD |
11,882.7542 XRP |
0.6019 AUD |
0.5927 AUD |
0.6111 AUD |
0.6010 AUD |
| 2021-03-05 |
0.5991 AUD |
35,283.7593 XRP |
0.6147 AUD |
0.5881 AUD |
0.6147 AUD |
0.6028 AUD |
| 2021-03-04 |
0.6016 AUD |
55,098.5628 XRP |
0.5870 AUD |
0.5678 AUD |
0.6209 AUD |
0.6100 AUD |
| 2021-03-03 |
0.5771 AUD |
29,432.0133 XRP |
0.5572 AUD |
0.5565 AUD |
0.5934 AUD |
0.5805 AUD |
| 2021-03-02 |
0.5622 AUD |
77,027.7564 XRP |
0.5876 AUD |
0.5435 AUD |
0.5876 AUD |
0.5571 AUD |
| 2021-03-01 |
0.5587 AUD |
63,379.9682 XRP |
0.5533 AUD |
0.5438 AUD |
0.5790 AUD |
0.5716 AUD |
| 2021-02-28 |
0.5390 AUD |
26,399.3383 XRP |
0.5671 AUD |
0.5239 AUD |
0.5711 AUD |
0.5446 AUD |