Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
0.8503 AUD |
67,547.6247 XRP |
0.8606 AUD |
0.8379 AUD |
0.8606 AUD |
0.8537 AUD |
| 2024-09-17 |
0.8686 AUD |
29,101.1292 XRP |
0.8673 AUD |
0.8622 AUD |
0.8740 AUD |
0.8715 AUD |
| 2024-09-16 |
0.8483 AUD |
40,604.1174 XRP |
0.8507 AUD |
0.8354 AUD |
0.8689 AUD |
0.8650 AUD |
| 2024-09-15 |
0.8725 AUD |
64,169.1019 XRP |
0.8837 AUD |
0.8578 AUD |
0.8867 AUD |
0.8601 AUD |
| 2024-09-14 |
0.8692 AUD |
64,030.5193 XRP |
0.8528 AUD |
0.8517 AUD |
0.8812 AUD |
0.8794 AUD |
| 2024-09-13 |
0.8380 AUD |
48,266.7037 XRP |
0.8348 AUD |
0.8266 AUD |
0.8525 AUD |
0.8516 AUD |
| 2024-09-12 |
0.8362 AUD |
115,922.1932 XRP |
0.8004 AUD |
0.8000 AUD |
0.8760 AUD |
0.8393 AUD |
| 2024-09-11 |
0.8028 AUD |
52,207.9864 XRP |
0.8130 AUD |
0.7944 AUD |
0.8130 AUD |
0.8053 AUD |
| 2024-09-10 |
0.8082 AUD |
54,934.6235 XRP |
0.8075 AUD |
0.8012 AUD |
0.8142 AUD |
0.8112 AUD |
| 2024-09-09 |
0.7971 AUD |
41,084.6519 XRP |
0.7960 AUD |
0.7917 AUD |
0.8136 AUD |
0.8136 AUD |
| 2024-09-08 |
0.7947 AUD |
70,614.6772 XRP |
0.7889 AUD |
0.7880 AUD |
0.7978 AUD |
0.7966 AUD |
| 2024-09-07 |
0.7967 AUD |
120,877.6372 XRP |
0.7847 AUD |
0.7825 AUD |
0.8011 AUD |
0.7931 AUD |
| 2024-09-06 |
0.7967 AUD |
88,978.8532 XRP |
0.8087 AUD |
0.7574 AUD |
0.8131 AUD |
0.7673 AUD |
| 2024-09-05 |
0.8240 AUD |
230,366.1036 XRP |
0.8311 AUD |
0.8052 AUD |
0.8322 AUD |
0.8126 AUD |
| 2024-09-04 |
0.8176 AUD |
147,928.2377 XRP |
0.8347 AUD |
0.8000 AUD |
0.8383 AUD |
0.8343 AUD |
| 2024-09-03 |
0.8426 AUD |
87,442.3816 XRP |
0.8354 AUD |
0.8304 AUD |
0.8500 AUD |
0.8358 AUD |
| 2024-09-02 |
0.8132 AUD |
57,731.0313 XRP |
0.8139 AUD |
0.8059 AUD |
0.8331 AUD |
0.8331 AUD |
| 2024-09-01 |
0.8277 AUD |
118,922.9403 XRP |
0.8382 AUD |
0.8198 AUD |
0.8384 AUD |
0.8261 AUD |
| 2024-08-31 |
0.8409 AUD |
56,462.5311 XRP |
0.8387 AUD |
0.8366 AUD |
0.8464 AUD |
0.8407 AUD |
| 2024-08-30 |
0.8294 AUD |
126,764.5477 XRP |
0.8329 AUD |
0.8107 AUD |
0.8388 AUD |
0.8372 AUD |
| 2024-08-29 |
0.8400 AUD |
207,544.9033 XRP |
0.8431 AUD |
0.8235 AUD |
0.8475 AUD |
0.8285 AUD |
| 2024-08-28 |
0.8379 AUD |
274,353.2057 XRP |
0.8316 AUD |
0.8267 AUD |
0.8664 AUD |
0.8438 AUD |
| 2024-08-27 |
0.8682 AUD |
117,484.2581 XRP |
0.8730 AUD |
0.8199 AUD |
0.8854 AUD |
0.8363 AUD |
| 2024-08-26 |
0.8731 AUD |
45,815.5879 XRP |
0.8859 AUD |
0.8578 AUD |
0.8868 AUD |
0.8612 AUD |
| 2024-08-25 |
0.8881 AUD |
31,834.4220 XRP |
0.9028 AUD |
0.8785 AUD |
0.9028 AUD |
0.8856 AUD |
| 2024-08-24 |
0.9023 AUD |
95,815.5161 XRP |
0.8999 AUD |
0.8934 AUD |
0.9272 AUD |
0.8958 AUD |
| 2024-08-23 |
0.8905 AUD |
52,341.3139 XRP |
0.8908 AUD |
0.8784 AUD |
0.8981 AUD |
0.8958 AUD |
| 2024-08-22 |
0.8925 AUD |
30,483.9352 XRP |
0.8908 AUD |
0.8860 AUD |
0.8966 AUD |
0.8900 AUD |
| 2024-08-21 |
0.8846 AUD |
101,293.3304 XRP |
0.8836 AUD |
0.8689 AUD |
0.8971 AUD |
0.8958 AUD |
| 2024-08-20 |
0.8959 AUD |
89,296.9908 XRP |
0.8990 AUD |
0.8759 AUD |
0.9132 AUD |
0.8812 AUD |
| 2024-08-19 |
0.8718 AUD |
60,111.9533 XRP |
0.8434 AUD |
0.8414 AUD |
0.9014 AUD |
0.8897 AUD |
| 2024-08-18 |
0.8665 AUD |
202,354.1669 XRP |
0.8502 AUD |
0.8463 AUD |
1.0566 AUD |
0.8519 AUD |
| 2024-08-17 |
0.8468 AUD |
84,659.6934 XRP |
0.8463 AUD |
0.8443 AUD |
0.8549 AUD |
0.8505 AUD |
| 2024-08-16 |
0.8482 AUD |
174,600.2025 XRP |
0.8488 AUD |
0.8358 AUD |
0.8604 AUD |
0.8492 AUD |
| 2024-08-15 |
0.8537 AUD |
69,821.5464 XRP |
0.8671 AUD |
0.8358 AUD |
0.8677 AUD |
0.8358 AUD |
| 2024-08-14 |
0.8698 AUD |
110,532.0530 XRP |
0.8715 AUD |
0.8574 AUD |
0.8781 AUD |
0.8608 AUD |
| 2024-08-13 |
0.8683 AUD |
97,907.6271 XRP |
0.8631 AUD |
0.8564 AUD |
0.8812 AUD |
0.8675 AUD |
| 2024-08-12 |
0.8584 AUD |
115,762.7699 XRP |
0.8461 AUD |
0.8458 AUD |
0.8793 AUD |
0.8613 AUD |
| 2024-08-11 |
0.8743 AUD |
128,572.8587 XRP |
0.8933 AUD |
0.8334 AUD |
0.9041 AUD |
0.8372 AUD |
| 2024-08-10 |
0.9013 AUD |
26,597.1253 XRP |
0.8825 AUD |
0.8825 AUD |
0.9176 AUD |
0.8982 AUD |
| 2024-08-09 |
0.9000 AUD |
352,295.0123 XRP |
0.9370 AUD |
0.8649 AUD |
0.9444 AUD |
0.8826 AUD |
| 2024-08-08 |
0.9238 AUD |
461,569.2605 XRP |
0.9189 AUD |
0.8925 AUD |
0.9739 AUD |
0.9362 AUD |
| 2024-08-07 |
0.7915 AUD |
256,030.2328 XRP |
0.7766 AUD |
0.7554 AUD |
0.8232 AUD |
0.8055 AUD |
| 2024-08-06 |
0.7855 AUD |
241,162.1256 XRP |
0.7566 AUD |
0.7566 AUD |
0.7992 AUD |
0.7841 AUD |
| 2024-08-05 |
0.7238 AUD |
643,522.4698 XRP |
0.8076 AUD |
0.6750 AUD |
0.8077 AUD |
0.7539 AUD |
| 2024-08-04 |
0.8300 AUD |
76,535.9933 XRP |
0.8513 AUD |
0.7962 AUD |
0.8578 AUD |
0.8250 AUD |
| 2024-08-03 |
0.8630 AUD |
91,277.8007 XRP |
0.8635 AUD |
0.8360 AUD |
0.8857 AUD |
0.8461 AUD |
| 2024-08-02 |
0.8811 AUD |
121,176.4202 XRP |
0.9189 AUD |
0.8453 AUD |
0.9189 AUD |
0.8660 AUD |
| 2024-08-01 |
0.9256 AUD |
187,083.7540 XRP |
0.9580 AUD |
0.8785 AUD |
0.9622 AUD |
0.9193 AUD |
| 2024-07-31 |
0.9910 AUD |
295,462.5712 XRP |
0.9584 AUD |
0.9548 AUD |
1.0097 AUD |
0.9622 AUD |