Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-27 |
0.5726 AUD |
25,207.3856 XRP |
0.5650 AUD |
0.5650 AUD |
0.5958 AUD |
0.5814 AUD |
| 2021-02-26 |
0.5663 AUD |
44,136.9999 XRP |
0.5381 AUD |
0.5337 AUD |
0.5844 AUD |
0.5588 AUD |
| 2021-02-25 |
0.5887 AUD |
85,458.7160 XRP |
0.6037 AUD |
0.5568 AUD |
0.6060 AUD |
0.5568 AUD |
| 2021-02-24 |
0.6090 AUD |
26,549.4539 XRP |
0.5970 AUD |
0.5790 AUD |
0.6317 AUD |
0.5790 AUD |
| 2021-02-23 |
0.5718 AUD |
684,001.0132 XRP |
0.7105 AUD |
0.4670 AUD |
0.7105 AUD |
0.5969 AUD |
| 2021-02-22 |
0.7253 AUD |
565,798.1465 XRP |
0.6715 AUD |
0.6530 AUD |
0.8178 AUD |
0.7191 AUD |
| 2021-02-21 |
0.6779 AUD |
168,406.2137 XRP |
0.6577 AUD |
0.6577 AUD |
0.7127 AUD |
0.6972 AUD |
| 2021-02-20 |
0.6747 AUD |
152,854.0834 XRP |
0.7138 AUD |
0.6096 AUD |
0.7306 AUD |
0.6614 AUD |
| 2021-02-19 |
0.7001 AUD |
90,033.0421 XRP |
0.6961 AUD |
0.6700 AUD |
0.7340 AUD |
0.7300 AUD |
| 2021-02-18 |
0.6978 AUD |
43,003.2993 XRP |
0.6966 AUD |
0.6759 AUD |
0.7136 AUD |
0.6895 AUD |
| 2021-02-17 |
0.6948 AUD |
168,210.3709 XRP |
0.6782 AUD |
0.6459 AUD |
0.7178 AUD |
0.6962 AUD |
| 2021-02-16 |
0.6950 AUD |
200,046.8728 XRP |
0.6956 AUD |
0.6115 AUD |
0.7472 AUD |
0.6782 AUD |
| 2021-02-15 |
0.7153 AUD |
287,441.6065 XRP |
0.7777 AUD |
0.6708 AUD |
0.7864 AUD |
0.7274 AUD |
| 2021-02-14 |
0.7859 AUD |
84,589.8167 XRP |
0.8212 AUD |
0.7474 AUD |
0.8241 AUD |
0.7728 AUD |
| 2021-02-13 |
0.7932 AUD |
166,203.4544 XRP |
0.8010 AUD |
0.7120 AUD |
0.8312 AUD |
0.8251 AUD |
| 2021-02-12 |
0.7470 AUD |
117,309.8992 XRP |
0.6832 AUD |
0.6832 AUD |
0.7934 AUD |
0.7934 AUD |
| 2021-02-11 |
0.6727 AUD |
185,545.0047 XRP |
0.6602 AUD |
0.6601 AUD |
0.6913 AUD |
0.6792 AUD |
| 2021-02-10 |
0.6151 AUD |
697,046.7893 XRP |
0.6218 AUD |
0.5890 AUD |
0.6964 AUD |
0.6631 AUD |
| 2021-02-09 |
0.6137 AUD |
43,478.8424 XRP |
0.6002 AUD |
0.5859 AUD |
0.6295 AUD |
0.6095 AUD |
| 2021-02-08 |
0.5733 AUD |
49,975.6809 XRP |
0.5482 AUD |
0.5433 AUD |
0.6045 AUD |
0.5844 AUD |
| 2021-02-07 |
0.5531 AUD |
57,443.3114 XRP |
0.5800 AUD |
0.5157 AUD |
0.5830 AUD |
0.5501 AUD |
| 2021-02-06 |
0.5758 AUD |
77,384.2768 XRP |
0.5871 AUD |
0.5600 AUD |
0.5886 AUD |
0.5820 AUD |
| 2021-02-05 |
0.5850 AUD |
164,927.8587 XRP |
0.5974 AUD |
0.5634 AUD |
0.6148 AUD |
0.5871 AUD |
| 2021-02-04 |
0.5524 AUD |
208,223.5754 XRP |
0.5190 AUD |
0.5000 AUD |
0.6257 AUD |
0.5930 AUD |
| 2021-02-03 |
0.5105 AUD |
95,904.9792 XRP |
0.4988 AUD |
0.4933 AUD |
0.5496 AUD |
0.5200 AUD |
| 2021-02-02 |
0.5025 AUD |
349,109.5725 XRP |
0.4874 AUD |
0.4528 AUD |
0.5282 AUD |
0.4872 AUD |
| 2021-02-01 |
0.7126 AUD |
2,584,303.4868 XRP |
0.6254 AUD |
0.4741 AUD |
1.0000 AUD |
0.4953 AUD |
| 2021-01-31 |
0.6005 AUD |
325,703.2052 XRP |
0.5724 AUD |
0.5150 AUD |
0.6650 AUD |
0.6599 AUD |
| 2021-01-30 |
0.4432 AUD |
777,786.4724 XRP |
0.3774 AUD |
0.3700 AUD |
0.6778 AUD |
0.5614 AUD |
| 2021-01-29 |
0.3793 AUD |
164,779.6241 XRP |
0.3556 AUD |
0.3422 AUD |
0.4129 AUD |
0.3728 AUD |
| 2021-01-28 |
0.3396 AUD |
129,260.8101 XRP |
0.3300 AUD |
0.3300 AUD |
0.3499 AUD |
0.3499 AUD |
| 2021-01-27 |
0.3371 AUD |
227,045.1150 XRP |
0.3456 AUD |
0.3286 AUD |
0.3469 AUD |
0.3362 AUD |
| 2021-01-26 |
0.3474 AUD |
15,645.1091 XRP |
0.3523 AUD |
0.3373 AUD |
0.3538 AUD |
0.3479 AUD |
| 2021-01-25 |
0.3631 AUD |
21,644.6896 XRP |
0.3650 AUD |
0.3500 AUD |
0.3650 AUD |
0.3612 AUD |
| 2021-01-24 |
0.3565 AUD |
7,203.8580 XRP |
0.3547 AUD |
0.3540 AUD |
0.3594 AUD |
0.3540 AUD |
| 2021-01-23 |
0.3533 AUD |
25,666.6850 XRP |
0.3629 AUD |
0.3500 AUD |
0.3635 AUD |
0.3578 AUD |