Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.9340 AUD |
103,668.9779 XRP |
0.9227 AUD |
0.8986 AUD |
0.9529 AUD |
0.9454 AUD |
| 2024-03-16 |
0.9496 AUD |
250,117.0383 XRP |
0.9698 AUD |
0.9076 AUD |
0.9871 AUD |
0.9184 AUD |
| 2024-03-15 |
0.9633 AUD |
299,470.5018 XRP |
1.0219 AUD |
0.9122 AUD |
1.0281 AUD |
0.9621 AUD |
| 2024-03-14 |
1.0287 AUD |
224,268.5042 XRP |
1.0386 AUD |
0.9765 AUD |
1.0689 AUD |
1.0199 AUD |
| 2024-03-13 |
1.0445 AUD |
290,289.6980 XRP |
1.0413 AUD |
1.0157 AUD |
1.0595 AUD |
1.0332 AUD |
| 2024-03-12 |
1.0501 AUD |
344,364.5377 XRP |
1.0896 AUD |
1.0053 AUD |
1.1030 AUD |
1.0426 AUD |
| 2024-03-11 |
1.0141 AUD |
516,942.2552 XRP |
0.9170 AUD |
0.8837 AUD |
1.1213 AUD |
1.1015 AUD |
| 2024-03-10 |
0.9331 AUD |
105,603.2587 XRP |
0.9351 AUD |
0.9018 AUD |
0.9443 AUD |
0.9018 AUD |
| 2024-03-09 |
0.9410 AUD |
92,387.8978 XRP |
0.9361 AUD |
0.9334 AUD |
0.9542 AUD |
0.9416 AUD |
| 2024-03-08 |
0.9430 AUD |
300,088.8382 XRP |
0.9508 AUD |
0.9122 AUD |
0.9558 AUD |
0.9335 AUD |
| 2024-03-07 |
0.9439 AUD |
403,672.7769 XRP |
0.9293 AUD |
0.9233 AUD |
0.9557 AUD |
0.9526 AUD |
| 2024-03-06 |
0.9242 AUD |
135,824.8677 XRP |
0.9123 AUD |
0.8856 AUD |
0.9552 AUD |
0.9305 AUD |
| 2024-03-05 |
0.9409 AUD |
321,948.6284 XRP |
0.9917 AUD |
0.8211 AUD |
1.0195 AUD |
0.8983 AUD |
| 2024-03-04 |
0.9811 AUD |
219,474.3943 XRP |
0.9635 AUD |
0.9406 AUD |
1.0176 AUD |
0.9987 AUD |
| 2024-03-03 |
0.9595 AUD |
129,319.2314 XRP |
0.9851 AUD |
0.9100 AUD |
0.9851 AUD |
0.9639 AUD |
| 2024-03-02 |
0.9652 AUD |
269,763.8776 XRP |
0.9197 AUD |
0.9197 AUD |
0.9945 AUD |
0.9821 AUD |
| 2024-03-01 |
0.9081 AUD |
435,539.2489 XRP |
0.9010 AUD |
0.8944 AUD |
0.9237 AUD |
0.9208 AUD |
| 2024-02-29 |
0.9173 AUD |
363,938.0554 XRP |
0.8856 AUD |
0.8764 AUD |
0.9607 AUD |
0.9000 AUD |
| 2024-02-28 |
0.8972 AUD |
240,960.5518 XRP |
0.8996 AUD |
0.8200 AUD |
0.9295 AUD |
0.8887 AUD |
| 2024-02-27 |
0.8579 AUD |
166,701.7398 XRP |
0.8411 AUD |
0.8407 AUD |
0.9117 AUD |
0.8936 AUD |
| 2024-02-26 |
0.8290 AUD |
125,730.6999 XRP |
0.8261 AUD |
0.8082 AUD |
0.8442 AUD |
0.8399 AUD |
| 2024-02-25 |
0.8319 AUD |
78,164.7151 XRP |
0.8311 AUD |
0.8264 AUD |
0.8367 AUD |
0.8302 AUD |
| 2024-02-24 |
0.8244 AUD |
29,448.3433 XRP |
0.8171 AUD |
0.8126 AUD |
0.8347 AUD |
0.8324 AUD |
| 2024-02-23 |
0.8195 AUD |
149,629.8861 XRP |
0.8271 AUD |
0.8050 AUD |
0.8299 AUD |
0.8191 AUD |
| 2024-02-22 |
0.8289 AUD |
50,281.3069 XRP |
0.8382 AUD |
0.8206 AUD |
0.8400 AUD |
0.8300 AUD |
| 2024-02-21 |
0.8330 AUD |
92,791.3772 XRP |
0.8571 AUD |
0.8129 AUD |
0.8571 AUD |
0.8267 AUD |
| 2024-02-20 |
0.8559 AUD |
77,369.0449 XRP |
0.8644 AUD |
0.8297 AUD |
0.8758 AUD |
0.8592 AUD |
| 2024-02-19 |
0.8578 AUD |
36,644.0659 XRP |
0.8539 AUD |
0.8512 AUD |
0.8645 AUD |
0.8645 AUD |
| 2024-02-18 |
0.8524 AUD |
72,416.2325 XRP |
0.8460 AUD |
0.8412 AUD |
0.8657 AUD |
0.8567 AUD |
| 2024-02-17 |
0.8512 AUD |
70,477.7128 XRP |
0.8642 AUD |
0.8321 AUD |
0.8679 AUD |
0.8451 AUD |
| 2024-02-16 |
0.8728 AUD |
177,185.8373 XRP |
0.8637 AUD |
0.8514 AUD |
0.8904 AUD |
0.8613 AUD |
| 2024-02-15 |
0.8521 AUD |
138,856.9512 XRP |
0.8299 AUD |
0.8299 AUD |
0.8843 AUD |
0.8680 AUD |
| 2024-02-14 |
0.8215 AUD |
105,125.2026 XRP |
0.8073 AUD |
0.8070 AUD |
0.8361 AUD |
0.8309 AUD |
| 2024-02-13 |
0.8125 AUD |
167,432.4742 XRP |
0.8134 AUD |
0.7975 AUD |
0.8182 AUD |
0.8178 AUD |
| 2024-02-12 |
0.8110 AUD |
258,523.5530 XRP |
0.8055 AUD |
0.7896 AUD |
0.8222 AUD |
0.8154 AUD |
| 2024-02-11 |
0.8115 AUD |
121,830.5803 XRP |
0.8030 AUD |
0.8010 AUD |
0.8227 AUD |
0.8055 AUD |
| 2024-02-10 |
0.8004 AUD |
20,516.0882 XRP |
0.8038 AUD |
0.7963 AUD |
0.8100 AUD |
0.8039 AUD |
| 2024-02-09 |
0.7999 AUD |
62,537.0149 XRP |
0.7936 AUD |
0.7918 AUD |
0.8097 AUD |
0.8054 AUD |
| 2024-02-08 |
0.7887 AUD |
537,816.4579 XRP |
0.7856 AUD |
0.7809 AUD |
0.7994 AUD |
0.7928 AUD |
| 2024-02-07 |
0.7705 AUD |
784,411.4578 XRP |
0.7729 AUD |
0.7644 AUD |
0.7885 AUD |
0.7876 AUD |
| 2024-02-06 |
0.7745 AUD |
546,426.5763 XRP |
0.7807 AUD |
0.7684 AUD |
0.7825 AUD |
0.7776 AUD |
| 2024-02-05 |
0.7758 AUD |
101,954.5362 XRP |
0.7722 AUD |
0.7647 AUD |
0.7900 AUD |
0.7854 AUD |
| 2024-02-04 |
0.7837 AUD |
36,232.1100 XRP |
0.7973 AUD |
0.7716 AUD |
0.7973 AUD |
0.7745 AUD |
| 2024-02-03 |
0.7957 AUD |
59,904.2358 XRP |
0.7820 AUD |
0.7766 AUD |
0.8096 AUD |
0.7989 AUD |
| 2024-02-02 |
0.7665 AUD |
271,801.2225 XRP |
0.7681 AUD |
0.7607 AUD |
0.7772 AUD |
0.7772 AUD |
| 2024-02-01 |
0.7565 AUD |
255,404.1791 XRP |
0.7671 AUD |
0.7459 AUD |
0.7745 AUD |
0.7662 AUD |
| 2024-01-31 |
0.7714 AUD |
236,833.0633 XRP |
0.7704 AUD |
0.7400 AUD |
0.7815 AUD |
0.7636 AUD |
| 2024-01-30 |
0.7997 AUD |
143,858.7246 XRP |
0.8051 AUD |
0.7700 AUD |
0.8137 AUD |
0.7726 AUD |
| 2024-01-29 |
0.7974 AUD |
183,630.5398 XRP |
0.7963 AUD |
0.7904 AUD |
0.8159 AUD |
0.8112 AUD |
| 2024-01-28 |
0.8080 AUD |
37,697.9577 XRP |
0.8067 AUD |
0.7945 AUD |
0.8152 AUD |
0.7985 AUD |