Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-08 |
0.4248 AUD |
409,561.6410 XRP |
0.4222 AUD |
0.3795 AUD |
0.4852 AUD |
0.4194 AUD |
| 2021-01-07 |
0.4019 AUD |
722,874.2535 XRP |
0.3201 AUD |
0.2190 AUD |
0.4766 AUD |
0.3768 AUD |
| 2021-01-06 |
0.3165 AUD |
496,535.0114 XRP |
0.2900 AUD |
0.2893 AUD |
0.3522 AUD |
0.3374 AUD |
| 2021-01-05 |
0.2978 AUD |
398,187.2490 XRP |
0.3104 AUD |
0.2896 AUD |
0.3165 AUD |
0.2937 AUD |
| 2021-01-04 |
0.2950 AUD |
2,616,272.1893 XRP |
0.2917 AUD |
0.2833 AUD |
0.3377 AUD |
0.3106 AUD |
| 2021-01-03 |
0.2886 AUD |
25,573,981.9591 XRP |
0.2872 AUD |
0.2800 AUD |
0.3073 AUD |
0.2907 AUD |
| 2021-01-02 |
0.2865 AUD |
2,683,869.6821 XRP |
0.3051 AUD |
0.2704 AUD |
0.3100 AUD |
0.2892 AUD |
| 2021-01-01 |
0.3084 AUD |
976,879.2699 XRP |
0.2875 AUD |
0.2865 AUD |
0.3244 AUD |
0.3098 AUD |
| 2020-12-31 |
0.2883 AUD |
215,040.3649 XRP |
0.2759 AUD |
0.2723 AUD |
0.2952 AUD |
0.2937 AUD |
| 2020-12-30 |
0.2779 AUD |
319,488.3324 XRP |
0.2897 AUD |
0.2630 AUD |
0.3040 AUD |
0.2776 AUD |
| 2020-12-29 |
0.2991 AUD |
1,172,595.4191 XRP |
0.3241 AUD |
0.2328 AUD |
0.3251 AUD |
0.2916 AUD |
| 2020-12-28 |
0.3369 AUD |
805,886.8574 XRP |
0.3746 AUD |
0.3133 AUD |
0.4013 AUD |
0.3291 AUD |
| 2020-12-27 |
0.3800 AUD |
105,876.3288 XRP |
0.3844 AUD |
0.3544 AUD |
0.3983 AUD |
0.3780 AUD |
| 2020-12-26 |
0.4106 AUD |
137,734.1763 XRP |
0.4202 AUD |
0.3871 AUD |
0.4294 AUD |
0.3889 AUD |
| 2020-12-25 |
0.4237 AUD |
876,266.2062 XRP |
0.4519 AUD |
0.3792 AUD |
0.5029 AUD |
0.4240 AUD |
| 2020-12-24 |
0.4386 AUD |
775,390.6858 XRP |
0.3446 AUD |
0.3223 AUD |
0.4913 AUD |
0.4472 AUD |
| 2020-12-23 |
0.4422 AUD |
395,656.1738 XRP |
0.5816 AUD |
0.3000 AUD |
0.5905 AUD |
0.3508 AUD |
| 2020-12-22 |
0.6144 AUD |
63,721.3171 XRP |
0.6907 AUD |
0.5500 AUD |
0.6907 AUD |
0.6036 AUD |
| 2020-12-21 |
0.7024 AUD |
56,369.9434 XRP |
0.7431 AUD |
0.6773 AUD |
0.7552 AUD |
0.6903 AUD |
| 2020-12-20 |
0.7510 AUD |
11,391.5349 XRP |
0.7504 AUD |
0.7121 AUD |
0.7703 AUD |
0.7333 AUD |
| 2020-12-19 |
0.7573 AUD |
17,121.1717 XRP |
0.7634 AUD |
0.7490 AUD |
0.7802 AUD |
0.7726 AUD |
| 2020-12-18 |
0.7891 AUD |
42,309.1299 XRP |
0.7515 AUD |
0.7433 AUD |
0.8291 AUD |
0.7650 AUD |
| 2020-12-17 |
0.7606 AUD |
181,363.0460 XRP |
0.7795 AUD |
0.7109 AUD |
0.8500 AUD |
0.7581 AUD |
| 2020-12-16 |
0.6145 AUD |
166,663.5619 XRP |
0.6100 AUD |
0.5899 AUD |
0.7500 AUD |
0.7500 AUD |
| 2020-12-15 |
0.6558 AUD |
16,646.7438 XRP |
0.6694 AUD |
0.6221 AUD |
0.6804 AUD |
0.6314 AUD |
| 2020-12-14 |
0.6868 AUD |
244,808.6695 XRP |
0.6745 AUD |
0.6557 AUD |
0.8500 AUD |
0.6614 AUD |
| 2020-12-13 |
0.6716 AUD |
20,539.7453 XRP |
0.6627 AUD |
0.6569 AUD |
0.6934 AUD |
0.6750 AUD |
| 2020-12-12 |
0.6811 AUD |
11,558.1150 XRP |
0.7000 AUD |
0.6591 AUD |
0.7272 AUD |
0.6766 AUD |
| 2020-12-11 |
0.7429 AUD |
55,354.0051 XRP |
0.7322 AUD |
0.7164 AUD |
0.7842 AUD |
0.7392 AUD |
| 2020-12-10 |
0.7778 AUD |
44,701.0423 XRP |
0.7745 AUD |
0.7571 AUD |
0.8000 AUD |
0.7768 AUD |
| 2020-12-09 |
0.7463 AUD |
111,495.2398 XRP |
0.7575 AUD |
0.6837 AUD |
0.8012 AUD |
0.7905 AUD |
| 2020-12-08 |
0.8018 AUD |
179,476.4850 XRP |
0.8233 AUD |
0.7500 AUD |
0.8319 AUD |
0.7651 AUD |
| 2020-12-07 |
0.8242 AUD |
24,224.5752 XRP |
0.8270 AUD |
0.8028 AUD |
0.8459 AUD |
0.8246 AUD |
| 2020-12-06 |
0.8259 AUD |
21,498.4093 XRP |
0.8382 AUD |
0.7789 AUD |
0.8397 AUD |
0.8354 AUD |
| 2020-12-05 |
0.7724 AUD |
18,846.4820 XRP |
0.7615 AUD |
0.7596 AUD |
0.8034 AUD |
0.7810 AUD |
| 2020-12-04 |
0.7994 AUD |
101,046.2699 XRP |
0.8527 AUD |
0.7373 AUD |
0.8605 AUD |
0.7511 AUD |
| 2020-12-03 |
0.8570 AUD |
62,771.8889 XRP |
0.8431 AUD |
0.8356 AUD |
0.8711 AUD |
0.8492 AUD |
| 2020-12-02 |
0.8450 AUD |
48,893.9800 XRP |
0.8520 AUD |
0.8149 AUD |
0.8554 AUD |
0.8352 AUD |
| 2020-12-01 |
0.8621 AUD |
89,175.5018 XRP |
0.8995 AUD |
0.8042 AUD |
0.9202 AUD |
0.8528 AUD |
| 2020-11-30 |
0.8740 AUD |
31,319.4801 XRP |
0.8365 AUD |
0.8202 AUD |
0.9103 AUD |
0.9066 AUD |
| 2020-11-29 |
0.8363 AUD |
15,245.1346 XRP |
0.8170 AUD |
0.8052 AUD |
0.8623 AUD |
0.8239 AUD |
| 2020-11-28 |
0.8217 AUD |
25,520.4784 XRP |
0.7748 AUD |
0.7484 AUD |
0.8716 AUD |
0.8450 AUD |
| 2020-11-27 |
0.7413 AUD |
7,319.9691 XRP |
0.7189 AUD |
0.7189 AUD |
0.7780 AUD |
0.7499 AUD |
| 2020-11-26 |
0.7015 AUD |
297,168.6255 XRP |
0.8658 AUD |
0.6319 AUD |
0.8849 AUD |
0.7325 AUD |
| 2020-11-25 |
0.8838 AUD |
109,917.5984 XRP |
0.9653 AUD |
0.8003 AUD |
0.9780 AUD |
0.8822 AUD |
| 2020-11-24 |
0.8675 AUD |
707,162.1617 XRP |
0.8399 AUD |
0.7797 AUD |
1.0698 AUD |
0.9440 AUD |
| 2020-11-23 |
0.7365 AUD |
101,249.4311 XRP |
0.6136 AUD |
0.6101 AUD |
0.8498 AUD |
0.8455 AUD |
| 2020-11-22 |
0.6091 AUD |
66,355.5185 XRP |
0.6384 AUD |
0.5582 AUD |
0.6691 AUD |
0.6069 AUD |
| 2020-11-21 |
0.5252 AUD |
105,312.4678 XRP |
0.4705 AUD |
0.4648 AUD |
0.6353 AUD |
0.6307 AUD |
| 2020-11-20 |
0.4258 AUD |
21,634.4200 XRP |
0.4165 AUD |
0.4121 AUD |
0.4522 AUD |
0.4522 AUD |